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 | ₩33,966 | ₩33,966 | ₩33,793 | ₩33,926 | -0.12% | 64.1만 |
| 2026.10.08 | ₩34,046 | ₩34,180 | ₩33,553 | ₩33,753 | -0.86% | 136.5만 |
| 2026.10.07 | ₩34,020 | ₩34,233 | ₩33,953 | ₩34,220 | +0.59% | 121.7만 |
| 2026.10.06 | ₩34,327 | ₩34,433 | ₩34,273 | ₩34,300 | -0.08% | 75.9만 |
| 2026.10.05 | ₩33,833 | ₩34,167 | ₩33,820 | ₩34,140 | +0.91% | 54.8만 |
| 2026.10.02 | ₩33,913 | ₩34,060 | ₩33,753 | ₩33,833 | -0.24% | 79.8만 |
| 2026.10.01 | ₩33,526 | ₩33,606 | ₩33,233 | ₩33,486 | -0.12% | 67.4만 |
| 2026.09.30 | ₩33,419 | ₩33,620 | ₩33,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,393 |
| -0.08% |
| 340만 |
| 2026.09.29 | ₩33,419 | ₩33,433 | ₩33,206 | ₩33,326 | -0.28% | 53.1만 |
|---|
| 2026.09.28 | ₩33,433 | ₩33,459 | ₩33,033 | ₩33,259 | -0.52% | 54.6만 |
|---|
| 2026.09.25 | ₩33,526 | ₩33,673 | ₩33,406 | ₩33,606 | +0.24% | 271만 |
|---|
| 2026.09.24 | ₩33,219 | ₩33,513 | ₩33,166 | ₩33,459 | +0.72% | 382만 |
|---|
| 2026.09.23 | ₩33,726 | ₩33,726 | ₩33,326 | ₩33,459 | -0.79% | 124.6만 |
|---|
| 2026.09.22 | ₩33,446 | ₩33,766 | ₩33,446 | ₩33,740 | +0.88% | 85.6만 |
|---|
| 2026.09.21 | ₩32,872 | ₩33,540 | ₩32,859 | ₩33,473 | +1.83% | 46.9만 |
|---|
| 2026.09.18 | ₩32,432 | ₩32,539 | ₩32,259 | ₩32,526 | +0.29% | 26.7만 |
|---|
| 2026.09.17 | ₩32,312 | ₩32,379 | ₩32,179 | ₩32,339 | +0.08% | 52.2만 |
|---|
| 2026.09.16 | ₩31,939 | ₩32,099 | ₩31,565 | ₩31,778 | -0.50% | 39.7만 |
|---|
| 2026.09.15 | ₩31,979 | ₩31,992 | ₩31,738 | ₩31,778 | -0.63% | 37.7만 |
|---|
| 2026.09.14 | ₩31,752 | ₩32,179 | ₩31,725 | ₩32,019 | +0.84% | 48.3만 |
|---|
| 2026.09.11 | ₩32,285 | ₩32,379 | ₩32,219 | ₩32,272 | -0.04% | 41.7만 |
|---|
| 2026.09.10 | ₩31,952 | ₩32,139 | ₩31,912 | ₩31,992 | +0.13% | 34.6만 |
|---|
| 2026.09.09 | ₩32,312 | ₩32,472 | ₩32,232 | ₩32,325 | +0.04% | 51.7만 |
|---|
| 2026.09.08 | ₩32,552 | ₩32,579 | ₩32,299 | ₩32,419 | -0.41% | 52.1만 |
|---|
| 2026.09.04 | ₩32,459 | ₩32,579 | ₩32,352 | ₩32,459 | 0.00% | 46.3만 |
|---|
| 2026.09.03 | ₩32,099 | ₩32,446 | ₩32,059 | ₩32,392 | +0.91% | 54.9만 |
|---|
| 2026.09.02 | ₩31,912 | ₩32,032 | ₩31,832 | ₩32,019 | +0.33% | 27만 |
|---|
| 2026.09.01 | ₩31,925 | ₩32,152 | ₩31,805 | ₩31,912 | -0.04% | 50.3만 |
|---|
| 2026.08.31 | ₩32,285 | ₩32,366 | ₩32,192 | ₩32,352 | +0.21% | 43.5만 |
|---|
| 2026.08.28 | ₩32,459 | ₩32,672 | ₩32,285 | ₩32,339 | -0.37% | 46.4만 |
|---|
| 2026.08.27 | ₩32,352 | ₩32,552 | ₩32,259 | ₩32,552 | +0.62% | 29.8만 |
|---|
| 2026.08.26 | ₩31,992 | ₩32,179 | ₩31,965 | ₩32,112 | +0.38% | 36.6만 |
|---|
| 2026.08.25 | ₩32,112 | ₩32,219 | ₩31,939 | ₩32,085 | -0.08% | 42만 |
|---|
| 2026.08.24 | ₩32,019 | ₩32,019 | ₩31,712 | ₩31,885 | -0.42% | 50.8만 |
|---|
| 2026.08.21 | ₩32,259 | ₩32,299 | ₩31,992 | ₩32,192 | -0.21% | 83.7만 |
|---|
| 2026.08.20 | ₩32,152 | ₩32,259 | ₩31,979 | ₩32,085 | -0.21% | 56.9만 |
|---|
| 2026.08.19 | ₩32,552 | ₩32,552 | ₩32,179 | ₩32,325 | -0.70% | 82.1만 |
|---|
| 2026.08.18 | ₩32,526 | ₩32,579 | ₩32,325 | ₩32,392 | -0.41% | 58.7만 |
|---|
| 2026.08.17 | ₩33,073 | ₩33,153 | ₩32,912 | ₩32,953 | -0.36% | 45만 |
|---|
| 2026.08.14 | ₩33,099 | ₩33,139 | ₩32,872 | ₩32,993 | -0.32% | 56.7만 |
|---|
| 2026.08.13 | ₩32,726 | ₩33,113 | ₩32,686 | ₩33,046 | +0.98% | 57.5만 |
|---|
| 2026.08.12 | ₩32,806 | ₩32,819 | ₩32,619 | ₩32,659 | -0.45% | 92만 |
|---|
| 2026.08.11 | ₩32,632 | ₩32,646 | ₩32,312 | ₩32,432 | -0.61% | 34.8만 |
|---|
| 2026.08.10 | ₩32,632 | ₩32,699 | ₩32,512 | ₩32,526 | -0.33% | 45.9만 |
|---|
| 2026.08.07 | ₩32,512 | ₩32,659 | ₩32,339 | ₩32,632 | +0.37% | 70.5만 |
|---|
| 2026.08.06 | ₩32,085 | ₩32,459 | ₩31,979 | ₩32,259 | +0.54% | 63.3만 |
|---|
| 2026.08.05 | ₩32,779 | ₩32,872 | ₩32,379 | ₩32,379 | -1.22% | 85만 |
|---|
| 2026.08.04 | ₩31,979 | ₩32,739 | ₩31,952 | ₩32,672 | +2.17% | 100.4만 |
|---|
| 2026.08.03 | ₩31,098 | ₩31,658 | ₩30,978 | ₩31,592 | +1.59% | 96.3만 |
|---|
| 2026.07.31 | ₩31,232 | ₩31,392 | ₩30,711 | ₩31,045 | -0.60% | 162.4만 |
|---|
| 2026.07.30 | ₩30,444 | ₩30,911 | ₩30,404 | ₩30,858 | +1.36% | 152.7만 |
|---|
| 2026.07.29 | ₩30,484 | ₩30,685 | ₩29,831 | ₩29,871 | -2.01% | 165.6만 |
|---|
| 2026.07.28 | ₩30,524 | ₩30,658 | ₩30,151 | ₩30,498 | -0.09% | 139만 |
|---|
| 2026.07.27 | ₩31,232 | ₩31,232 | ₩30,511 | ₩30,791 | -1.41% | 154.4만 |
|---|
| 2026.07.24 | ₩31,151 | ₩31,245 | ₩30,805 | ₩30,885 | -0.86% | 95만 |
|---|
| 2026.07.23 | ₩31,338 | ₩31,525 | ₩31,045 | ₩31,232 | -0.34% | 136.4만 |
|---|
| 2026.07.22 | ₩31,752 | ₩32,032 | ₩31,752 | ₩31,832 | +0.25% | 98.4만 |
|---|
| 2026.07.21 | ₩31,872 | ₩32,045 | ₩31,725 | ₩32,005 | +0.42% | 66.7만 |
|---|
| 2026.07.20 | ₩31,712 | ₩31,859 | ₩31,392 | ₩31,418 | -0.93% | 109.5만 |
|---|
| 2026.07.17 | ₩31,191 | ₩31,685 | ₩31,005 | ₩31,392 | +0.64% | 190.9만 |
|---|
| 2026.07.16 | ₩32,165 | ₩32,192 | ₩31,712 | ₩31,872 | -0.91% | 162.3만 |
|---|
| 2026.07.15 | ₩32,686 | ₩32,712 | ₩32,059 | ₩32,392 | -0.90% | 118.8만 |
|---|
| 2026.07.14 | ₩32,526 | ₩32,592 | ₩32,245 | ₩32,486 | -0.12% | 130.2만 |
|---|
| 2026.07.13 | ₩32,459 | ₩32,459 | ₩32,045 | ₩32,139 | -0.99% | 152.1만 |
|---|
| 2026.07.10 | ₩32,606 | ₩32,899 | ₩32,379 | ₩32,752 | +0.45% | 550.4만 |
|---|
| 2026.07.09 | ₩32,552 | ₩32,726 | ₩32,312 | ₩32,646 | +0.29% | 99.5만 |
|---|