조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 241.60 | -0.3100 | -0.13% | 236.18 | 241.63 | 234.67 | 181,056 |
| 2026-10-12 | 241.91 | -6.60 | -2.66% | 245.65 | 245.65 | 241.45 | 170,490 |
| 2026-10-09 | 248.51 | -1.85 | -0.74% | 253.40 | 253.40 | 247.27 | 105,848 |
| 2026-10-08 | 250.36 | -7.87 | -3.05% | 253.25 | 256.66 | 246.93 | 201,814 |
| 2026-10-07 | 258.23 | -3.52 | -1.34% | 256.67 | 258.69 | 255.28 | 204,087 |
| 2026-10-06 | 261.75 | -0.7200 | -0.27% | 264.10 | 264.44 | 261.58 | 102,435 |
| 2026-10-05 | 262.47 | -0.7800 | -0.30% | 262.07 | 263.00 | 259.93 | 119,702 |
| 2026-10-02 | 263.25 | +6.42 | +2.50% | 263.48 | 266.18 | 262.71 | 170,629 |
| 2026-10-01 | 256.83 | +3.68 | +1.45% | 253.47 | 258.39 | 252.05 | 227,913 |
| 2026-09-30 | 253.15 | +0.6500 | +0.26% | 254.06 | 254.66 | 251.50 | 151,040 |
| 2026-09-29 | 252.50 | +2.77 | +1.11% | 253.93 | 255.09 | 251.49 | 117,101 |
| 2026-09-28 | 249.73 | -4.90 | -1.92% | 253.64 | 253.64 | 245.65 | 105,412 |
| 2026-09-25 | 254.63 | +3.63 | +1.45% | 253.32 | 255.89 | 252.20 | 112,480 |
| 2026-09-24 | 251.00 | -0.3200 | -0.13% | 247.47 | 251.06 | 246.06 | 45,853 |
| 2026-09-23 | 251.32 | -2.55 | -1.00% | 253.49 | 253.56 | 247.61 | 119,377 |
| 2026-09-22 | 253.87 | +5.95 | +2.40% | 246.26 | 254.15 | 246.26 | 178,147 |
| 2026-09-21 | 247.92 | +10.59 | +4.46% | 242.79 | 249.19 | 240.34 | 298,524 |
| 2026-09-18 | 237.33 | +4.75 | +2.04% | 234.39 | 237.33 | 232.57 | 172,573 |
| 2026-09-17 | 232.58 | +8.67 | +3.87% | 231.01 | 233.65 | 230.38 | 127,250 |
| 2026-09-16 | 223.91 | +0.7000 | +0.31% | 227.00 | 227.82 | 221.59 | 112,305 |
First Trust Nasdaq Semiconductor ETF 게시판 0
글쓰기