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 | ₩40,650 | ₩40,650 | ₩40,236 | ₩40,409 | -0.59% | 1.3만 |
| 2026.10.08 | ₩40,169 | ₩40,289 | ₩39,861 | ₩40,129 | -0.10% | 1.3만 |
| 2026.10.07 | ₩40,731 | ₩40,731 | ₩40,262 | ₩40,436 | -0.72% | 6.4천 |
| 2026.10.06 | ₩40,530 | ₩40,891 | ₩40,530 | ₩40,784 | +0.63% | 10.4만 |
| 2026.10.05 | ₩40,423 | ₩40,530 | ₩40,249 | ₩40,530 | +0.26% | 1.5만 |
| 2026.10.02 | ₩40,102 | ₩40,557 | ₩40,102 | ₩40,209 | +0.27% | 1.7만 |
| 2026.10.01 | ₩40,062 | ₩40,062 | ₩39,794 | ₩40,008 | -0.13% | 1.3만 |
| 2026.09.30 | ₩39,981 | ₩39,995 | ₩39,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,834 |
| -0.37% |
| 2.6만 |
| 2026.09.29 | ₩39,821 | ₩39,888 | ₩39,674 | ₩39,874 | +0.13% | 1.1만 |
|---|
| 2026.09.28 | ₩39,781 | ₩39,834 | ₩39,553 | ₩39,754 | -0.07% | 9.3천 |
|---|
| 2026.09.25 | ₩39,955 | ₩40,222 | ₩39,955 | ₩40,129 | +0.44% | 6.5천 |
|---|
| 2026.09.24 | ₩39,848 | ₩40,048 | ₩39,848 | ₩39,955 | +0.27% | 4.5천 |
|---|
| 2026.09.23 | ₩40,249 | ₩40,249 | ₩39,995 | ₩40,088 | -0.40% | 8.2천 |
|---|
| 2026.09.22 | ₩39,968 | ₩40,356 | ₩39,968 | ₩40,356 | +0.97% | 3만 |
|---|
| 2026.09.21 | ₩39,059 | ₩40,022 | ₩39,059 | ₩39,968 | +2.33% | 1.5만 |
|---|
| 2026.09.18 | ₩38,992 | ₩39,072 | ₩38,844 | ₩39,072 | +0.21% | 6.7천 |
|---|
| 2026.09.17 | ₩38,804 | ₩39,005 | ₩38,804 | ₩38,992 | +0.48% | 2.4만 |
|---|
| 2026.09.16 | ₩38,764 | ₩39,005 | ₩38,470 | ₩38,737 | -0.07% | 8.8만 |
|---|
| 2026.09.15 | ₩39,152 | ₩39,152 | ₩38,724 | ₩38,764 | -0.99% | 3만 |
|---|
| 2026.09.14 | ₩38,818 | ₩39,246 | ₩38,818 | ₩39,152 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩39,085 | ₩39,286 | ₩39,085 | ₩39,232 | +0.38% | 1.9만 |
|---|
| 2026.09.10 | ₩38,818 | ₩39,339 | ₩38,818 | ₩38,992 | +0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩39,540 | ₩39,634 | ₩39,380 | ₩39,406 | -0.34% | 5.7천 |
|---|
| 2026.09.08 | ₩39,874 | ₩39,995 | ₩39,620 | ₩39,727 | -0.37% | 9.7만 |
|---|
| 2026.09.04 | ₩39,928 | ₩40,129 | ₩39,928 | ₩40,075 | +0.37% | 3.8만 |
|---|
| 2026.09.03 | ₩39,607 | ₩40,129 | ₩39,607 | ₩40,088 | +1.22% | 6.7천 |
|---|
| 2026.09.02 | ₩39,660 | ₩39,754 | ₩39,620 | ₩39,741 | +0.20% | 2만 |
|---|
| 2026.09.01 | ₩40,129 | ₩40,129 | ₩39,701 | ₩39,727 | -1.00% | 2.8만 |
|---|
| 2026.08.31 | ₩40,396 | ₩40,450 | ₩40,289 | ₩40,423 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩40,690 | ₩40,824 | ₩40,490 | ₩40,517 | -0.43% | 1.2만 |
|---|
| 2026.08.27 | ₩41,065 | ₩41,065 | ₩40,731 | ₩40,904 | -0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩40,490 | ₩40,624 | ₩40,450 | ₩40,543 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩40,985 | ₩40,985 | ₩40,517 | ₩40,570 | -1.01% | 1.1만 |
|---|
| 2026.08.24 | ₩40,543 | ₩40,543 | ₩40,369 | ₩40,463 | -0.20% | 7.1천 |
|---|
| 2026.08.21 | ₩40,597 | ₩40,824 | ₩40,583 | ₩40,704 | +0.26% | 1.6만 |
|---|
| 2026.08.20 | ₩40,450 | ₩40,664 | ₩40,450 | ₩40,517 | +0.17% | 5.3천 |
|---|
| 2026.08.19 | ₩40,757 | ₩40,931 | ₩40,731 | ₩40,731 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩41,092 | ₩41,092 | ₩40,637 | ₩40,637 | -1.11% | 2만 |
|---|
| 2026.08.17 | ₩41,332 | ₩41,332 | ₩41,105 | ₩41,105 | -0.55% | 5.6만 |
|---|
| 2026.08.14 | ₩41,466 | ₩41,466 | ₩41,199 | ₩41,279 | -0.45% | 1.3만 |
|---|
| 2026.08.13 | ₩41,025 | ₩41,386 | ₩41,025 | ₩41,332 | +0.75% | 1.5만 |
|---|
| 2026.08.12 | ₩40,784 | ₩40,851 | ₩40,744 | ₩40,797 | +0.03% | 6.7천 |
|---|
| 2026.08.11 | ₩40,557 | ₩40,664 | ₩40,503 | ₩40,543 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩40,476 | ₩40,610 | ₩40,476 | ₩40,490 | +0.03% | 6.7천 |
|---|
| 2026.08.07 | ₩40,436 | ₩40,463 | ₩40,209 | ₩40,463 | +0.07% | 2.1만 |
|---|
| 2026.08.06 | ₩40,102 | ₩40,102 | ₩39,767 | ₩39,781 | -0.80% | 1.9만 |
|---|
| 2026.08.05 | ₩40,610 | ₩40,650 | ₩40,142 | ₩40,182 | -1.05% | 2.4만 |
|---|
| 2026.08.04 | ₩39,915 | ₩40,476 | ₩39,901 | ₩40,450 | +1.34% | 1만 |
|---|
| 2026.08.03 | ₩38,978 | ₩39,460 | ₩38,978 | ₩39,326 | +0.89% | 3.8만 |
|---|
| 2026.07.31 | ₩38,951 | ₩38,978 | ₩38,684 | ₩38,871 | -0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩38,443 | ₩38,737 | ₩38,309 | ₩38,737 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩38,657 | ₩38,938 | ₩38,283 | ₩38,283 | -0.97% | 1만 |
|---|
| 2026.07.28 | ₩38,577 | ₩38,737 | ₩38,376 | ₩38,644 | +0.17% | 3만 |
|---|
| 2026.07.27 | ₩38,376 | ₩38,617 | ₩38,376 | ₩38,564 | +0.49% | 2.7만 |
|---|
| 2026.07.24 | ₩38,457 | ₩38,550 | ₩38,243 | ₩38,243 | -0.56% | 4.2천 |
|---|
| 2026.07.23 | ₩38,657 | ₩38,671 | ₩38,390 | ₩38,470 | -0.48% | 6.2천 |
|---|
| 2026.07.22 | ₩39,152 | ₩39,152 | ₩38,925 | ₩38,925 | -0.58% | 6.6천 |
|---|
| 2026.07.21 | ₩39,112 | ₩39,206 | ₩39,059 | ₩39,166 | +0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩38,965 | ₩39,072 | ₩38,711 | ₩38,711 | -0.65% | 1.3만 |
|---|
| 2026.07.17 | ₩38,791 | ₩38,951 | ₩38,644 | ₩38,737 | -0.14% | 9.9천 |
|---|
| 2026.07.16 | ₩39,406 | ₩39,406 | ₩39,085 | ₩39,232 | -0.44% | 9.8천 |
|---|
| 2026.07.15 | ₩39,540 | ₩39,660 | ₩39,273 | ₩39,366 | -0.44% | 5.6천 |
|---|
| 2026.07.14 | ₩39,781 | ₩39,781 | ₩39,527 | ₩39,540 | -0.61% | 1.5만 |
|---|
| 2026.07.13 | ₩39,634 | ₩39,781 | ₩39,446 | ₩39,527 | -0.27% | 4.7천 |
|---|
| 2026.07.10 | ₩39,955 | ₩40,048 | ₩39,848 | ₩39,968 | +0.03% | 5.3만 |
|---|
| 2026.07.09 | ₩40,048 | ₩40,075 | ₩39,928 | ₩39,968 | -0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩39,072 | ₩39,487 | ₩39,072 | ₩39,487 | +1.06% | 1.3만 |
|---|
| 2026.07.07 | ₩40,062 | ₩40,062 | ₩39,527 | ₩39,580 | -1.20% | 2.1만 |
|---|
| 2026.07.06 | ₩39,981 | ₩40,236 | ₩39,981 | ₩40,102 | +0.30% | 8.8천 |
|---|
| 2026.07.02 | ₩40,222 | ₩40,409 | ₩39,647 | ₩39,834 | -0.96% | 2.4만 |
|---|
| 2026.07.01 | ₩40,543 | ₩40,543 | ₩40,169 | ₩40,222 | -0.79% | 2.9만 |
|---|
| 2026.06.30 | ₩40,369 | ₩40,543 | ₩40,369 | ₩40,517 | +0.36% | 2.2만 |
|---|
| 2026.06.29 | ₩39,861 | ₩40,155 | ₩39,487 | ₩40,115 | +0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩39,259 | ₩39,647 | ₩39,259 | ₩39,446 | +0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩40,356 | ₩40,356 | ₩39,580 | ₩39,647 | -1.76% | 1.7만 |
|---|
| 2026.06.24 | ₩39,406 | ₩39,660 | ₩39,192 | ₩39,326 | -0.20% | 3.1만 |
|---|
| 2026.06.23 | ₩39,420 | ₩39,687 | ₩39,326 | ₩39,393 | -0.07% | 4.3만 |
|---|
| 2026.06.22 | ₩40,436 | ₩40,530 | ₩40,035 | ₩40,209 | -0.56% | 1.8만 |
|---|
| 2026.06.18 | ₩40,450 | ₩40,450 | ₩40,182 | ₩40,343 | -0.26% | 1.8만 |
|---|
| 2026.06.17 | ₩40,129 | ₩40,316 | ₩39,527 | ₩39,594 | -1.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,637 | ₩40,797 | ₩39,941 | ₩39,941 | -1.71% | 1.2만 |
|---|
| 2026.06.15 | ₩40,557 | ₩40,677 | ₩40,423 | ₩40,677 | +0.30% | 2.4만 |
|---|
| 2026.06.12 | ₩39,366 | ₩39,714 | ₩39,259 | ₩39,660 | +0.75% | 7.8천 |
|---|
| 2026.06.11 | ₩38,323 | ₩39,299 | ₩38,202 | ₩39,192 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩38,162 | ₩38,711 | ₩37,948 | ₩38,002 | -0.42% | 1.9만 |
|---|
| 2026.06.09 | ₩39,433 | ₩39,433 | ₩37,534 | ₩38,644 | -2.00% | 1.9만 |
|---|
| 2026.06.08 | ₩39,366 | ₩39,366 | ₩38,885 | ₩39,005 | -0.92% | 1.3만 |
|---|
| 2026.06.05 | ₩39,995 | ₩39,995 | ₩38,550 | ₩38,550 | -3.61% | 9.6천 |
|---|
| 2026.06.04 | ₩40,022 | ₩40,423 | ₩40,008 | ₩40,316 | +0.74% | 56.3만 |
|---|
| 2026.06.03 | ₩40,610 | ₩40,610 | ₩40,075 | ₩40,329 | -0.69% | 6.1천 |
|---|
| 2026.06.02 | ₩40,048 | ₩40,383 | ₩39,915 | ₩40,383 | +0.84% | 1만 |
|---|
| 2026.06.01 | ₩39,687 | ₩40,222 | ₩39,500 | ₩40,088 | +1.01% | 1.7만 |
|---|
| 2026.05.29 | ₩39,406 | ₩39,567 | ₩39,353 | ₩39,527 | +0.31% | 2만 |
|---|
| 2026.05.28 | ₩38,804 | ₩39,393 | ₩38,804 | ₩39,273 | +1.21% | 1.1만 |
|---|
| 2026.05.27 | ₩39,232 | ₩39,232 | ₩38,858 | ₩38,898 | -0.85% | 1.3만 |
|---|
| 2026.05.26 | ₩39,339 | ₩39,339 | ₩39,125 | ₩39,232 | -0.27% | 1.5만 |
|---|
| 2026.05.22 | ₩38,657 | ₩38,804 | ₩38,577 | ₩38,671 | +0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩37,721 | ₩38,269 | ₩37,721 | ₩38,269 | +1.45% | 3.8천 |
|---|
| 2026.05.20 | ₩37,600 | ₩38,002 | ₩37,574 | ₩38,002 | +1.07% | 6.9천 |
|---|
| 2026.05.19 | ₩37,440 | ₩37,440 | ₩37,159 | ₩37,306 | -0.36% | 2천 |
|---|
| 2026.05.18 | ₩37,721 | ₩37,721 | ₩37,159 | ₩37,413 | -0.82% | 1.2만 |
|---|
| 2026.05.15 | ₩37,547 | ₩37,627 | ₩37,213 | ₩37,320 | -0.61% | 1.7만 |
|---|
| 2026.05.14 | ₩37,480 | ₩37,815 | ₩37,480 | ₩37,681 | +0.54% | 8.2천 |
|---|
| 2026.05.13 | ₩37,734 | ₩37,734 | ₩37,226 | ₩37,493 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩37,386 | ₩37,453 | ₩37,065 | ₩37,453 | +0.18% | 8천 |
|---|
| 2026.05.11 | ₩37,922 | ₩37,922 | ₩37,801 | ₩37,815 | -0.28% | 4만 |
|---|
| 2026.05.08 | ₩37,320 | ₩37,828 | ₩37,320 | ₩37,801 | +1.29% | 2.1만 |
|---|
| 2026.05.07 | ₩37,400 | ₩37,547 | ₩37,186 | ₩37,320 | -0.21% | 1.7만 |
|---|
| 2026.05.06 | ₩37,146 | ₩37,346 | ₩37,065 | ₩37,333 | +0.50% | 3만 |
|---|
| 2026.05.05 | ₩36,932 | ₩36,932 | ₩36,651 | ₩36,851 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩36,637 | ₩36,718 | ₩36,423 | ₩36,490 | -0.40% | 3.6만 |
|---|
| 2026.05.01 | ₩36,530 | ₩36,597 | ₩36,464 | ₩36,557 | +0.07% | 1.6만 |
|---|
| 2026.04.30 | ₩35,888 | ₩36,290 | ₩35,821 | ₩36,290 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩35,701 | ₩35,755 | ₩35,594 | ₩35,755 | +0.15% | 7.7천 |
|---|
| 2026.04.28 | ₩35,714 | ₩35,714 | ₩35,447 | ₩35,487 | -0.64% | 4.7천 |
|---|
| 2026.04.27 | ₩36,062 | ₩36,062 | ₩35,835 | ₩35,862 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,915 | ₩36,062 | ₩35,902 | ₩36,062 | +0.41% | 1만 |
|---|
| 2026.04.23 | ₩35,781 | ₩35,888 | ₩35,581 | ₩35,714 | -0.19% | 7.2천 |
|---|
| 2026.04.22 | ₩35,701 | ₩35,768 | ₩35,661 | ₩35,768 | +0.19% | 6.9천 |
|---|
| 2026.04.21 | ₩35,527 | ₩35,741 | ₩35,353 | ₩35,353 | -0.49% | 6.5천 |
|---|
| 2026.04.20 | ₩35,541 | ₩35,541 | ₩35,286 | ₩35,487 | -0.15% | 6.9천 |
|---|
| 2026.04.17 | ₩35,393 | ₩35,460 | ₩35,233 | ₩35,340 | -0.15% | 2.3만 |
|---|
| 2026.04.16 | ₩34,832 | ₩35,032 | ₩34,791 | ₩34,885 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩34,377 | ₩34,644 | ₩34,310 | ₩34,644 | +0.78% | 2.1만 |
|---|
| 2026.04.14 | ₩34,176 | ₩34,297 | ₩34,136 | ₩34,283 | +0.31% | 1.8만 |
|---|
| 2026.04.13 | ₩33,655 | ₩34,042 | ₩33,414 | ₩34,016 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,909 | ₩33,909 | ₩33,507 | ₩33,521 | -1.14% | 1.6만 |
|---|
| 2026.04.09 | ₩33,708 | ₩33,788 | ₩33,521 | ₩33,735 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,216 | ₩34,216 | ₩33,748 | ₩33,828 | -1.13% | 3.6만 |
|---|
| 2026.04.07 | ₩32,986 | ₩32,999 | ₩32,772 | ₩32,999 | +0.04% | 1천 |
|---|
| 2026.04.06 | ₩33,173 | ₩33,173 | ₩33,012 | ₩33,133 | -0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩32,638 | ₩32,892 | ₩32,491 | ₩32,892 | +0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩32,959 | ₩33,026 | ₩32,812 | ₩32,879 | -0.24% | 8.4천 |
|---|
| 2026.03.31 | ₩32,397 | ₩32,678 | ₩32,103 | ₩32,678 | +0.87% | 2만 |
|---|
| 2026.03.30 | ₩31,916 | ₩32,237 | ₩31,715 | ₩31,835 | -0.25% | 3.3만 |
|---|
| 2026.03.27 | ₩32,223 | ₩32,237 | ₩31,916 | ₩31,929 | -0.91% | 3.6만 |
|---|
| 2026.03.26 | ₩32,986 | ₩33,093 | ₩32,544 | ₩32,558 | -1.30% | 2.4만 |
|---|
| 2026.03.25 | ₩33,307 | ₩33,307 | ₩32,932 | ₩32,959 | -1.04% | 5.1만 |
|---|
| 2026.03.24 | ₩33,119 | ₩33,119 | ₩32,665 | ₩32,718 | -1.21% | 1.6만 |
|---|
| 2026.03.23 | ₩33,039 | ₩33,414 | ₩32,999 | ₩33,119 | +0.24% | 2.5만 |
|---|
| 2026.03.20 | ₩33,307 | ₩33,307 | ₩32,571 | ₩32,678 | -1.89% | 4.4만 |
|---|
| 2026.03.19 | ₩33,119 | ₩33,347 | ₩32,959 | ₩33,213 | +0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩33,494 | ₩33,561 | ₩33,200 | ₩33,200 | -0.88% | 1.1만 |
|---|