시장 데이터를 불러오는 중
전체 종목
Invesco QQQ Equal Weight ETF 과거 주가
Invesco QQQ Equal Weight ETF · QEW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco QQQ Equal Weight ETF · QEW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,723 | ₩40,723 | ₩40,308 | ₩40,482 | -0.59% | 1.3만 |
| 2026.10.08 | ₩40,241 | ₩40,361 | ₩39,933 | ₩40,201 | -0.10% | 1.3만 |
| 2026.10.07 | ₩40,804 | ₩40,804 | ₩40,335 | ₩40,509 | -0.72% | 6.4천 |
| 2026.10.06 | ₩40,603 | ₩40,964 | ₩40,603 | ₩40,857 | +0.63% | 10.4만 |
| 2026.10.05 | ₩40,495 | ₩40,603 | ₩40,321 | ₩40,603 | +0.26% | 1.5만 |
| 2026.10.02 | ₩40,174 | ₩40,629 | ₩40,174 | ₩40,281 | +0.27% | 1.7만 |
| 2026.10.01 | ₩40,134 | ₩40,134 | ₩39,866 | ₩40,080 | -0.13% | 1.3만 |
| 2026.09.30 | ₩40,053 | ₩40,067 | ₩39,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,906 |
| -0.37% |
| 2.6만 |
| 2026.09.29 | ₩39,892 | ₩39,959 | ₩39,745 | ₩39,946 | +0.13% | 1.1만 |
|---|
| 2026.09.28 | ₩39,852 | ₩39,906 | ₩39,624 | ₩39,825 | -0.07% | 9.3천 |
|---|
| 2026.09.25 | ₩40,026 | ₩40,294 | ₩40,026 | ₩40,201 | +0.44% | 6.5천 |
|---|
| 2026.09.24 | ₩39,919 | ₩40,120 | ₩39,919 | ₩40,026 | +0.27% | 4.5천 |
|---|
| 2026.09.23 | ₩40,321 | ₩40,321 | ₩40,067 | ₩40,160 | -0.40% | 8.2천 |
|---|
| 2026.09.22 | ₩40,040 | ₩40,428 | ₩40,040 | ₩40,428 | +0.97% | 3만 |
|---|
| 2026.09.21 | ₩39,129 | ₩40,093 | ₩39,129 | ₩40,040 | +2.33% | 1.5만 |
|---|
| 2026.09.18 | ₩39,062 | ₩39,142 | ₩38,914 | ₩39,142 | +0.21% | 6.7천 |
|---|
| 2026.09.17 | ₩38,874 | ₩39,075 | ₩38,874 | ₩39,062 | +0.48% | 2.4만 |
|---|
| 2026.09.16 | ₩38,834 | ₩39,075 | ₩38,539 | ₩38,807 | -0.07% | 8.8만 |
|---|
| 2026.09.15 | ₩39,222 | ₩39,222 | ₩38,794 | ₩38,834 | -0.99% | 3만 |
|---|
| 2026.09.14 | ₩38,887 | ₩39,316 | ₩38,887 | ₩39,222 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩39,155 | ₩39,356 | ₩39,155 | ₩39,303 | +0.38% | 1.9만 |
|---|
| 2026.09.10 | ₩38,887 | ₩39,410 | ₩38,887 | ₩39,062 | +0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩39,611 | ₩39,705 | ₩39,450 | ₩39,477 | -0.34% | 5.7천 |
|---|
| 2026.09.08 | ₩39,946 | ₩40,067 | ₩39,691 | ₩39,799 | -0.37% | 9.7만 |
|---|
| 2026.09.04 | ₩40,000 | ₩40,201 | ₩40,000 | ₩40,147 | +0.37% | 3.8만 |
|---|
| 2026.09.03 | ₩39,678 | ₩40,201 | ₩39,678 | ₩40,160 | +1.22% | 6.7천 |
|---|
| 2026.09.02 | ₩39,732 | ₩39,825 | ₩39,691 | ₩39,812 | +0.20% | 2만 |
|---|
| 2026.09.01 | ₩40,201 | ₩40,201 | ₩39,772 | ₩39,799 | -1.00% | 2.8만 |
|---|
| 2026.08.31 | ₩40,469 | ₩40,522 | ₩40,361 | ₩40,495 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩40,763 | ₩40,897 | ₩40,562 | ₩40,589 | -0.43% | 1.2만 |
|---|
| 2026.08.27 | ₩41,139 | ₩41,139 | ₩40,804 | ₩40,978 | -0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩40,562 | ₩40,696 | ₩40,522 | ₩40,616 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩41,058 | ₩41,058 | ₩40,589 | ₩40,643 | -1.01% | 1.1만 |
|---|
| 2026.08.24 | ₩40,616 | ₩40,616 | ₩40,442 | ₩40,536 | -0.20% | 7.1천 |
|---|
| 2026.08.21 | ₩40,670 | ₩40,897 | ₩40,656 | ₩40,777 | +0.26% | 1.6만 |
|---|
| 2026.08.20 | ₩40,522 | ₩40,737 | ₩40,522 | ₩40,589 | +0.17% | 5.3천 |
|---|
| 2026.08.19 | ₩40,830 | ₩41,005 | ₩40,804 | ₩40,804 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩41,165 | ₩41,165 | ₩40,710 | ₩40,710 | -1.11% | 2만 |
|---|
| 2026.08.17 | ₩41,407 | ₩41,407 | ₩41,179 | ₩41,179 | -0.55% | 5.6만 |
|---|
| 2026.08.14 | ₩41,541 | ₩41,541 | ₩41,273 | ₩41,353 | -0.45% | 1.3만 |
|---|
| 2026.08.13 | ₩41,098 | ₩41,460 | ₩41,098 | ₩41,407 | +0.75% | 1.5만 |
|---|
| 2026.08.12 | ₩40,857 | ₩40,924 | ₩40,817 | ₩40,871 | +0.03% | 6.7천 |
|---|
| 2026.08.11 | ₩40,629 | ₩40,737 | ₩40,576 | ₩40,616 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩40,549 | ₩40,683 | ₩40,549 | ₩40,562 | +0.03% | 6.7천 |
|---|
| 2026.08.07 | ₩40,509 | ₩40,536 | ₩40,281 | ₩40,536 | +0.07% | 2.1만 |
|---|
| 2026.08.06 | ₩40,174 | ₩40,174 | ₩39,839 | ₩39,852 | -0.80% | 1.9만 |
|---|
| 2026.08.05 | ₩40,683 | ₩40,723 | ₩40,214 | ₩40,254 | -1.05% | 2.4만 |
|---|
| 2026.08.04 | ₩39,986 | ₩40,549 | ₩39,973 | ₩40,522 | +1.34% | 1만 |
|---|
| 2026.08.03 | ₩39,048 | ₩39,531 | ₩39,048 | ₩39,397 | +0.89% | 3.8만 |
|---|
| 2026.07.31 | ₩39,021 | ₩39,048 | ₩38,753 | ₩38,941 | -0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩38,512 | ₩38,807 | ₩38,378 | ₩38,807 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩38,727 | ₩39,008 | ₩38,351 | ₩38,351 | -0.97% | 1만 |
|---|
| 2026.07.28 | ₩38,646 | ₩38,807 | ₩38,445 | ₩38,713 | +0.17% | 3만 |
|---|
| 2026.07.27 | ₩38,445 | ₩38,686 | ₩38,445 | ₩38,633 | +0.49% | 2.7만 |
|---|
| 2026.07.24 | ₩38,526 | ₩38,619 | ₩38,311 | ₩38,311 | -0.56% | 4.2천 |
|---|
| 2026.07.23 | ₩38,727 | ₩38,740 | ₩38,459 | ₩38,539 | -0.48% | 6.2천 |
|---|
| 2026.07.22 | ₩39,222 | ₩39,222 | ₩38,995 | ₩38,995 | -0.58% | 6.6천 |
|---|
| 2026.07.21 | ₩39,182 | ₩39,276 | ₩39,129 | ₩39,236 | +0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩39,035 | ₩39,142 | ₩38,780 | ₩38,780 | -0.65% | 1.3만 |
|---|
| 2026.07.17 | ₩38,861 | ₩39,021 | ₩38,713 | ₩38,807 | -0.14% | 9.9천 |
|---|
| 2026.07.16 | ₩39,477 | ₩39,477 | ₩39,155 | ₩39,303 | -0.44% | 9.8천 |
|---|
| 2026.07.15 | ₩39,611 | ₩39,732 | ₩39,343 | ₩39,437 | -0.44% | 5.6천 |
|---|
| 2026.07.14 | ₩39,852 | ₩39,852 | ₩39,598 | ₩39,611 | -0.61% | 1.5만 |
|---|
| 2026.07.13 | ₩39,705 | ₩39,852 | ₩39,517 | ₩39,598 | -0.27% | 4.7천 |
|---|
| 2026.07.10 | ₩40,026 | ₩40,120 | ₩39,919 | ₩40,040 | +0.03% | 5.3만 |
|---|
| 2026.07.09 | ₩40,120 | ₩40,147 | ₩40,000 | ₩40,040 | -0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩39,142 | ₩39,557 | ₩39,142 | ₩39,557 | +1.06% | 1.3만 |
|---|
| 2026.07.07 | ₩40,134 | ₩40,134 | ₩39,598 | ₩39,651 | -1.20% | 2.1만 |
|---|
| 2026.07.06 | ₩40,053 | ₩40,308 | ₩40,053 | ₩40,174 | +0.30% | 8.8천 |
|---|
| 2026.07.02 | ₩40,294 | ₩40,482 | ₩39,718 | ₩39,906 | -0.96% | 2.4만 |
|---|
| 2026.07.01 | ₩40,616 | ₩40,616 | ₩40,241 | ₩40,294 | -0.79% | 2.9만 |
|---|
| 2026.06.30 | ₩40,442 | ₩40,616 | ₩40,442 | ₩40,589 | +0.36% | 2.2만 |
|---|
| 2026.06.29 | ₩39,933 | ₩40,227 | ₩39,557 | ₩40,187 | +0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩39,330 | ₩39,718 | ₩39,330 | ₩39,517 | +0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩40,428 | ₩40,428 | ₩39,651 | ₩39,718 | -1.76% | 1.7만 |
|---|
| 2026.06.24 | ₩39,477 | ₩39,732 | ₩39,263 | ₩39,397 | -0.20% | 3.1만 |
|---|
| 2026.06.23 | ₩39,490 | ₩39,758 | ₩39,397 | ₩39,464 | -0.07% | 4.3만 |
|---|
| 2026.06.22 | ₩40,509 | ₩40,603 | ₩40,107 | ₩40,281 | -0.56% | 1.8만 |
|---|
| 2026.06.18 | ₩40,522 | ₩40,522 | ₩40,254 | ₩40,415 | -0.26% | 1.8만 |
|---|
| 2026.06.17 | ₩40,201 | ₩40,388 | ₩39,598 | ₩39,665 | -1.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,710 | ₩40,871 | ₩40,013 | ₩40,013 | -1.71% | 1.2만 |
|---|
| 2026.06.15 | ₩40,629 | ₩40,750 | ₩40,495 | ₩40,750 | +0.30% | 2.4만 |
|---|
| 2026.06.12 | ₩39,437 | ₩39,785 | ₩39,330 | ₩39,732 | +0.75% | 7.8천 |
|---|
| 2026.06.11 | ₩38,392 | ₩39,370 | ₩38,271 | ₩39,263 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩38,231 | ₩38,780 | ₩38,016 | ₩38,070 | -0.42% | 1.9만 |
|---|
| 2026.06.09 | ₩39,504 | ₩39,504 | ₩37,601 | ₩38,713 | -2.00% | 1.9만 |
|---|
| 2026.06.08 | ₩39,437 | ₩39,437 | ₩38,954 | ₩39,075 | -0.92% | 1.3만 |
|---|
| 2026.06.05 | ₩40,067 | ₩40,067 | ₩38,619 | ₩38,619 | -3.61% | 9.6천 |
|---|
| 2026.06.04 | ₩40,093 | ₩40,495 | ₩40,080 | ₩40,388 | +0.74% | 56.3만 |
|---|
| 2026.06.03 | ₩40,683 | ₩40,683 | ₩40,147 | ₩40,402 | -0.69% | 6.1천 |
|---|
| 2026.06.02 | ₩40,120 | ₩40,455 | ₩39,986 | ₩40,455 | +0.84% | 1만 |
|---|
| 2026.06.01 | ₩39,758 | ₩40,294 | ₩39,571 | ₩40,160 | +1.01% | 1.7만 |
|---|
| 2026.05.29 | ₩39,477 | ₩39,638 | ₩39,423 | ₩39,598 | +0.31% | 2만 |
|---|
| 2026.05.28 | ₩38,874 | ₩39,464 | ₩38,874 | ₩39,343 | +1.21% | 1.1만 |
|---|
| 2026.05.27 | ₩39,303 | ₩39,303 | ₩38,928 | ₩38,968 | -0.85% | 1.3만 |
|---|
| 2026.05.26 | ₩39,410 | ₩39,410 | ₩39,196 | ₩39,303 | -0.27% | 1.5만 |
|---|
| 2026.05.22 | ₩38,727 | ₩38,874 | ₩38,646 | ₩38,740 | +0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩37,789 | ₩38,338 | ₩37,789 | ₩38,338 | +1.45% | 3.8천 |
|---|
| 2026.05.20 | ₩37,668 | ₩38,070 | ₩37,641 | ₩38,070 | +1.07% | 6.9천 |
|---|
| 2026.05.19 | ₩37,507 | ₩37,507 | ₩37,226 | ₩37,373 | -0.36% | 2천 |
|---|
| 2026.05.18 | ₩37,789 | ₩37,789 | ₩37,226 | ₩37,480 | -0.82% | 1.2만 |
|---|
| 2026.05.15 | ₩37,614 | ₩37,695 | ₩37,279 | ₩37,387 | -0.61% | 1.7만 |
|---|
| 2026.05.14 | ₩37,547 | ₩37,882 | ₩37,547 | ₩37,748 | +0.54% | 8.2천 |
|---|
| 2026.05.13 | ₩37,802 | ₩37,802 | ₩37,293 | ₩37,561 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩37,454 | ₩37,521 | ₩37,132 | ₩37,521 | +0.18% | 8천 |
|---|
| 2026.05.11 | ₩37,990 | ₩37,990 | ₩37,869 | ₩37,882 | -0.28% | 4만 |
|---|
| 2026.05.08 | ₩37,387 | ₩37,896 | ₩37,387 | ₩37,869 | +1.29% | 2.1만 |
|---|
| 2026.05.07 | ₩37,467 | ₩37,614 | ₩37,253 | ₩37,387 | -0.21% | 1.7만 |
|---|
| 2026.05.06 | ₩37,212 | ₩37,413 | ₩37,132 | ₩37,400 | +0.50% | 3만 |
|---|
| 2026.05.05 | ₩36,998 | ₩36,998 | ₩36,717 | ₩36,918 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩36,703 | ₩36,784 | ₩36,489 | ₩36,556 | -0.40% | 3.6만 |
|---|
| 2026.05.01 | ₩36,596 | ₩36,663 | ₩36,529 | ₩36,623 | +0.07% | 1.6만 |
|---|
| 2026.04.30 | ₩35,953 | ₩36,355 | ₩35,886 | ₩36,355 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩35,765 | ₩35,819 | ₩35,658 | ₩35,819 | +0.15% | 7.7천 |
|---|
| 2026.04.28 | ₩35,779 | ₩35,779 | ₩35,511 | ₩35,551 | -0.64% | 4.7천 |
|---|
| 2026.04.27 | ₩36,127 | ₩36,127 | ₩35,899 | ₩35,926 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,980 | ₩36,127 | ₩35,966 | ₩36,127 | +0.41% | 1만 |
|---|
| 2026.04.23 | ₩35,846 | ₩35,953 | ₩35,645 | ₩35,779 | -0.19% | 7.2천 |
|---|
| 2026.04.22 | ₩35,765 | ₩35,832 | ₩35,725 | ₩35,832 | +0.19% | 6.9천 |
|---|
| 2026.04.21 | ₩35,591 | ₩35,805 | ₩35,417 | ₩35,417 | -0.49% | 6.5천 |
|---|
| 2026.04.20 | ₩35,604 | ₩35,604 | ₩35,350 | ₩35,551 | -0.15% | 6.9천 |
|---|
| 2026.04.17 | ₩35,457 | ₩35,524 | ₩35,296 | ₩35,403 | -0.15% | 2.3만 |
|---|
| 2026.04.16 | ₩34,894 | ₩35,095 | ₩34,854 | ₩34,948 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩34,439 | ₩34,707 | ₩34,372 | ₩34,707 | +0.78% | 2.1만 |
|---|
| 2026.04.14 | ₩34,238 | ₩34,358 | ₩34,197 | ₩34,345 | +0.31% | 1.8만 |
|---|
| 2026.04.13 | ₩33,715 | ₩34,104 | ₩33,474 | ₩34,077 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,970 | ₩33,970 | ₩33,567 | ₩33,581 | -1.14% | 1.6만 |
|---|
| 2026.04.09 | ₩33,769 | ₩33,849 | ₩33,581 | ₩33,795 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,278 | ₩34,278 | ₩33,809 | ₩33,889 | -1.13% | 3.6만 |
|---|
| 2026.04.07 | ₩33,045 | ₩33,058 | ₩32,830 | ₩33,058 | +0.04% | 1천 |
|---|
| 2026.04.06 | ₩33,232 | ₩33,232 | ₩33,072 | ₩33,192 | -0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩32,696 | ₩32,951 | ₩32,549 | ₩32,951 | +0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩33,018 | ₩33,085 | ₩32,871 | ₩32,938 | -0.24% | 8.4천 |
|---|
| 2026.03.31 | ₩32,455 | ₩32,737 | ₩32,160 | ₩32,737 | +0.87% | 2만 |
|---|
| 2026.03.30 | ₩31,973 | ₩32,294 | ₩31,772 | ₩31,892 | -0.25% | 3.3만 |
|---|
| 2026.03.27 | ₩32,281 | ₩32,294 | ₩31,973 | ₩31,986 | -0.91% | 3.6만 |
|---|
| 2026.03.26 | ₩33,045 | ₩33,152 | ₩32,603 | ₩32,616 | -1.30% | 2.4만 |
|---|
| 2026.03.25 | ₩33,366 | ₩33,366 | ₩32,991 | ₩33,018 | -1.04% | 5.1만 |
|---|
| 2026.03.24 | ₩33,179 | ₩33,179 | ₩32,723 | ₩32,777 | -1.21% | 1.6만 |
|---|
| 2026.03.23 | ₩33,098 | ₩33,474 | ₩33,058 | ₩33,179 | +0.24% | 2.5만 |
|---|
| 2026.03.20 | ₩33,366 | ₩33,366 | ₩32,629 | ₩32,737 | -1.89% | 4.4만 |
|---|
| 2026.03.19 | ₩33,179 | ₩33,407 | ₩33,018 | ₩33,273 | +0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩33,554 | ₩33,621 | ₩33,259 | ₩33,259 | -0.88% | 1.1만 |
|---|