시장 데이터를 불러오는 중
전체 종목
iShares Nasdaq 100 ETF 과거 주가
iShares Nasdaq 100 ETF · IQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Nasdaq 100 ETF · IQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,139 | ₩34,139 | ₩33,965 | ₩34,099 | -0.12% | 64.1만 |
| 2026.10.08 | ₩34,220 | ₩34,354 | ₩33,724 | ₩33,925 | -0.86% | 136.5만 |
| 2026.10.07 | ₩34,193 | ₩34,407 | ₩34,126 | ₩34,394 | +0.59% | 121.7만 |
| 2026.10.06 | ₩34,501 | ₩34,609 | ₩34,448 | ₩34,475 | -0.08% | 75.9만 |
| 2026.10.05 | ₩34,005 | ₩34,340 | ₩33,992 | ₩34,314 | +0.91% | 54.8만 |
| 2026.10.02 | ₩34,086 | ₩34,233 | ₩33,925 | ₩34,005 | -0.24% | 79.8만 |
| 2026.10.01 | ₩33,697 | ₩33,777 | ₩33,402 | ₩33,657 | -0.12% | 67.4만 |
| 2026.09.30 | ₩33,590 | ₩33,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,563 |
| -0.08% |
| 340만 |
| 2026.09.29 | ₩33,590 | ₩33,603 | ₩33,375 | ₩33,496 | -0.28% | 53.1만 |
|---|
| 2026.09.28 | ₩33,603 | ₩33,630 | ₩33,201 | ₩33,429 | -0.52% | 54.6만 |
|---|
| 2026.09.25 | ₩33,697 | ₩33,844 | ₩33,576 | ₩33,777 | +0.24% | 271만 |
|---|
| 2026.09.24 | ₩33,388 | ₩33,683 | ₩33,335 | ₩33,630 | +0.72% | 382만 |
|---|
| 2026.09.23 | ₩33,898 | ₩33,898 | ₩33,496 | ₩33,630 | -0.79% | 124.6만 |
|---|
| 2026.09.22 | ₩33,616 | ₩33,938 | ₩33,616 | ₩33,911 | +0.88% | 85.6만 |
|---|
| 2026.09.21 | ₩33,040 | ₩33,710 | ₩33,026 | ₩33,643 | +1.83% | 46.9만 |
|---|
| 2026.09.18 | ₩32,597 | ₩32,705 | ₩32,423 | ₩32,691 | +0.29% | 26.7만 |
|---|
| 2026.09.17 | ₩32,477 | ₩32,544 | ₩32,343 | ₩32,503 | +0.08% | 52.2만 |
|---|
| 2026.09.16 | ₩32,101 | ₩32,262 | ₩31,726 | ₩31,940 | -0.50% | 39.7만 |
|---|
| 2026.09.15 | ₩32,141 | ₩32,155 | ₩31,900 | ₩31,940 | -0.63% | 37.7만 |
|---|
| 2026.09.14 | ₩31,913 | ₩32,343 | ₩31,887 | ₩32,182 | +0.84% | 48.3만 |
|---|
| 2026.09.11 | ₩32,450 | ₩32,544 | ₩32,383 | ₩32,436 | -0.04% | 41.7만 |
|---|
| 2026.09.10 | ₩32,115 | ₩32,302 | ₩32,074 | ₩32,155 | +0.13% | 34.6만 |
|---|
| 2026.09.09 | ₩32,477 | ₩32,638 | ₩32,396 | ₩32,490 | +0.04% | 51.7만 |
|---|
| 2026.09.08 | ₩32,718 | ₩32,745 | ₩32,463 | ₩32,584 | -0.41% | 52.1만 |
|---|
| 2026.09.04 | ₩32,624 | ₩32,745 | ₩32,517 | ₩32,624 | 0.00% | 46.3만 |
|---|
| 2026.09.03 | ₩32,262 | ₩32,611 | ₩32,222 | ₩32,557 | +0.91% | 54.9만 |
|---|
| 2026.09.02 | ₩32,074 | ₩32,195 | ₩31,994 | ₩32,182 | +0.33% | 27만 |
|---|
| 2026.09.01 | ₩32,088 | ₩32,316 | ₩31,967 | ₩32,074 | -0.04% | 50.3만 |
|---|
| 2026.08.31 | ₩32,450 | ₩32,530 | ₩32,356 | ₩32,517 | +0.21% | 43.5만 |
|---|
| 2026.08.28 | ₩32,624 | ₩32,839 | ₩32,450 | ₩32,503 | -0.37% | 46.4만 |
|---|
| 2026.08.27 | ₩32,517 | ₩32,718 | ₩32,423 | ₩32,718 | +0.62% | 29.8만 |
|---|
| 2026.08.26 | ₩32,155 | ₩32,343 | ₩32,128 | ₩32,275 | +0.38% | 36.6만 |
|---|
| 2026.08.25 | ₩32,275 | ₩32,383 | ₩32,101 | ₩32,249 | -0.08% | 42만 |
|---|
| 2026.08.24 | ₩32,182 | ₩32,182 | ₩31,873 | ₩32,048 | -0.42% | 50.8만 |
|---|
| 2026.08.21 | ₩32,423 | ₩32,463 | ₩32,155 | ₩32,356 | -0.21% | 83.7만 |
|---|
| 2026.08.20 | ₩32,316 | ₩32,423 | ₩32,141 | ₩32,249 | -0.21% | 56.9만 |
|---|
| 2026.08.19 | ₩32,718 | ₩32,718 | ₩32,343 | ₩32,490 | -0.70% | 82.1만 |
|---|
| 2026.08.18 | ₩32,691 | ₩32,745 | ₩32,490 | ₩32,557 | -0.41% | 58.7만 |
|---|
| 2026.08.17 | ₩33,241 | ₩33,321 | ₩33,080 | ₩33,120 | -0.36% | 45만 |
|---|
| 2026.08.14 | ₩33,268 | ₩33,308 | ₩33,040 | ₩33,160 | -0.32% | 56.7만 |
|---|
| 2026.08.13 | ₩32,892 | ₩33,281 | ₩32,852 | ₩33,214 | +0.98% | 57.5만 |
|---|
| 2026.08.12 | ₩32,973 | ₩32,986 | ₩32,785 | ₩32,825 | -0.45% | 92만 |
|---|
| 2026.08.11 | ₩32,798 | ₩32,812 | ₩32,477 | ₩32,597 | -0.61% | 34.8만 |
|---|
| 2026.08.10 | ₩32,798 | ₩32,865 | ₩32,678 | ₩32,691 | -0.33% | 45.9만 |
|---|
| 2026.08.07 | ₩32,678 | ₩32,825 | ₩32,503 | ₩32,798 | +0.37% | 70.5만 |
|---|
| 2026.08.06 | ₩32,249 | ₩32,624 | ₩32,141 | ₩32,423 | +0.54% | 63.3만 |
|---|
| 2026.08.05 | ₩32,946 | ₩33,040 | ₩32,544 | ₩32,544 | -1.22% | 85만 |
|---|
| 2026.08.04 | ₩32,141 | ₩32,906 | ₩32,115 | ₩32,839 | +2.17% | 100.4만 |
|---|
| 2026.08.03 | ₩31,256 | ₩31,820 | ₩31,136 | ₩31,753 | +1.59% | 96.3만 |
|---|
| 2026.07.31 | ₩31,390 | ₩31,551 | ₩30,868 | ₩31,203 | -0.60% | 162.4만 |
|---|
| 2026.07.30 | ₩30,599 | ₩31,069 | ₩30,559 | ₩31,015 | +1.36% | 152.7만 |
|---|
| 2026.07.29 | ₩30,640 | ₩30,841 | ₩29,983 | ₩30,023 | -2.01% | 165.6만 |
|---|
| 2026.07.28 | ₩30,680 | ₩30,814 | ₩30,304 | ₩30,653 | -0.09% | 139만 |
|---|
| 2026.07.27 | ₩31,390 | ₩31,390 | ₩30,666 | ₩30,948 | -1.41% | 154.4만 |
|---|
| 2026.07.24 | ₩31,310 | ₩31,404 | ₩30,961 | ₩31,042 | -0.86% | 95만 |
|---|
| 2026.07.23 | ₩31,498 | ₩31,685 | ₩31,203 | ₩31,390 | -0.34% | 136.4만 |
|---|
| 2026.07.22 | ₩31,913 | ₩32,195 | ₩31,913 | ₩31,994 | +0.25% | 98.4만 |
|---|
| 2026.07.21 | ₩32,034 | ₩32,208 | ₩31,887 | ₩32,168 | +0.42% | 66.7만 |
|---|
| 2026.07.20 | ₩31,873 | ₩32,021 | ₩31,551 | ₩31,578 | -0.93% | 109.5만 |
|---|
| 2026.07.17 | ₩31,350 | ₩31,846 | ₩31,163 | ₩31,551 | +0.64% | 190.9만 |
|---|
| 2026.07.16 | ₩32,329 | ₩32,356 | ₩31,873 | ₩32,034 | -0.91% | 162.3만 |
|---|
| 2026.07.15 | ₩32,852 | ₩32,879 | ₩32,222 | ₩32,557 | -0.90% | 118.8만 |
|---|
| 2026.07.14 | ₩32,691 | ₩32,758 | ₩32,410 | ₩32,651 | -0.12% | 130.2만 |
|---|
| 2026.07.13 | ₩32,624 | ₩32,624 | ₩32,208 | ₩32,302 | -0.99% | 152.1만 |
|---|
| 2026.07.10 | ₩32,772 | ₩33,067 | ₩32,544 | ₩32,919 | +0.45% | 550.4만 |
|---|
| 2026.07.09 | ₩32,718 | ₩32,892 | ₩32,477 | ₩32,812 | +0.29% | 99.5만 |
|---|