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 | ₩40,609 | ₩40,609 | ₩40,194 | ₩40,368 | -0.59% | 1.3만 |
| 2026.10.08 | ₩40,128 | ₩40,248 | ₩39,820 | ₩40,088 | -0.10% | 1.3만 |
| 2026.10.07 | ₩40,689 | ₩40,689 | ₩40,221 | ₩40,395 | -0.72% | 6.4천 |
| 2026.10.06 | ₩40,488 | ₩40,849 | ₩40,488 | ₩40,742 | +0.63% | 10.4만 |
| 2026.10.05 | ₩40,381 | ₩40,488 | ₩40,208 | ₩40,488 | +0.26% | 1.5만 |
| 2026.10.02 | ₩40,061 | ₩40,515 | ₩40,061 | ₩40,168 | +0.27% | 1.7만 |
| 2026.10.01 | ₩40,021 | ₩40,021 | ₩39,753 | ₩39,967 | -0.13% | 1.3만 |
| 2026.09.30 | ₩39,941 | ₩39,954 | ₩39,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,794 |
| -0.37% |
| 2.6만 |
| 2026.09.29 | ₩39,780 | ₩39,847 | ₩39,633 | ₩39,834 | +0.13% | 1.1만 |
|---|
| 2026.09.28 | ₩39,740 | ₩39,794 | ₩39,513 | ₩39,713 | -0.07% | 9.3천 |
|---|
| 2026.09.25 | ₩39,914 | ₩40,181 | ₩39,914 | ₩40,088 | +0.44% | 6.5천 |
|---|
| 2026.09.24 | ₩39,807 | ₩40,007 | ₩39,807 | ₩39,914 | +0.27% | 4.5천 |
|---|
| 2026.09.23 | ₩40,208 | ₩40,208 | ₩39,954 | ₩40,047 | -0.40% | 8.2천 |
|---|
| 2026.09.22 | ₩39,927 | ₩40,315 | ₩39,927 | ₩40,315 | +0.97% | 3만 |
|---|
| 2026.09.21 | ₩39,019 | ₩39,981 | ₩39,019 | ₩39,927 | +2.33% | 1.5만 |
|---|
| 2026.09.18 | ₩38,952 | ₩39,032 | ₩38,805 | ₩39,032 | +0.21% | 6.7천 |
|---|
| 2026.09.17 | ₩38,765 | ₩38,965 | ₩38,765 | ₩38,952 | +0.48% | 2.4만 |
|---|
| 2026.09.16 | ₩38,725 | ₩38,965 | ₩38,431 | ₩38,698 | -0.07% | 8.8만 |
|---|
| 2026.09.15 | ₩39,112 | ₩39,112 | ₩38,684 | ₩38,725 | -0.99% | 3만 |
|---|
| 2026.09.14 | ₩38,778 | ₩39,206 | ₩38,778 | ₩39,112 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩39,045 | ₩39,246 | ₩39,045 | ₩39,192 | +0.38% | 1.9만 |
|---|
| 2026.09.10 | ₩38,778 | ₩39,299 | ₩38,778 | ₩38,952 | +0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩39,500 | ₩39,593 | ₩39,339 | ₩39,366 | -0.34% | 5.7천 |
|---|
| 2026.09.08 | ₩39,834 | ₩39,954 | ₩39,580 | ₩39,687 | -0.37% | 9.7만 |
|---|
| 2026.09.04 | ₩39,887 | ₩40,088 | ₩39,887 | ₩40,034 | +0.37% | 3.8만 |
|---|
| 2026.09.03 | ₩39,566 | ₩40,088 | ₩39,566 | ₩40,047 | +1.22% | 6.7천 |
|---|
| 2026.09.02 | ₩39,620 | ₩39,713 | ₩39,580 | ₩39,700 | +0.20% | 2만 |
|---|
| 2026.09.01 | ₩40,088 | ₩40,088 | ₩39,660 | ₩39,687 | -1.00% | 2.8만 |
|---|
| 2026.08.31 | ₩40,355 | ₩40,408 | ₩40,248 | ₩40,381 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩40,649 | ₩40,782 | ₩40,448 | ₩40,475 | -0.43% | 1.2만 |
|---|
| 2026.08.27 | ₩41,023 | ₩41,023 | ₩40,689 | ₩40,863 | -0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩40,448 | ₩40,582 | ₩40,408 | ₩40,502 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩40,943 | ₩40,943 | ₩40,475 | ₩40,528 | -1.01% | 1.1만 |
|---|
| 2026.08.24 | ₩40,502 | ₩40,502 | ₩40,328 | ₩40,422 | -0.20% | 7.1천 |
|---|
| 2026.08.21 | ₩40,555 | ₩40,782 | ₩40,542 | ₩40,662 | +0.26% | 1.6만 |
|---|
| 2026.08.20 | ₩40,408 | ₩40,622 | ₩40,408 | ₩40,475 | +0.17% | 5.3천 |
|---|
| 2026.08.19 | ₩40,716 | ₩40,889 | ₩40,689 | ₩40,689 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩41,050 | ₩41,050 | ₩40,595 | ₩40,595 | -1.11% | 2만 |
|---|
| 2026.08.17 | ₩41,290 | ₩41,290 | ₩41,063 | ₩41,063 | -0.55% | 5.6만 |
|---|
| 2026.08.14 | ₩41,424 | ₩41,424 | ₩41,156 | ₩41,237 | -0.45% | 1.3만 |
|---|
| 2026.08.13 | ₩40,983 | ₩41,344 | ₩40,983 | ₩41,290 | +0.75% | 1.5만 |
|---|
| 2026.08.12 | ₩40,742 | ₩40,809 | ₩40,702 | ₩40,756 | +0.03% | 6.7천 |
|---|
| 2026.08.11 | ₩40,515 | ₩40,622 | ₩40,462 | ₩40,502 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩40,435 | ₩40,569 | ₩40,435 | ₩40,448 | +0.03% | 6.7천 |
|---|
| 2026.08.07 | ₩40,395 | ₩40,422 | ₩40,168 | ₩40,422 | +0.07% | 2.1만 |
|---|
| 2026.08.06 | ₩40,061 | ₩40,061 | ₩39,727 | ₩39,740 | -0.80% | 1.9만 |
|---|
| 2026.08.05 | ₩40,569 | ₩40,609 | ₩40,101 | ₩40,141 | -1.05% | 2.4만 |
|---|
| 2026.08.04 | ₩39,874 | ₩40,435 | ₩39,860 | ₩40,408 | +1.34% | 1만 |
|---|
| 2026.08.03 | ₩38,938 | ₩39,419 | ₩38,938 | ₩39,286 | +0.89% | 3.8만 |
|---|
| 2026.07.31 | ₩38,912 | ₩38,938 | ₩38,644 | ₩38,831 | -0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩38,404 | ₩38,698 | ₩38,270 | ₩38,698 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩38,618 | ₩38,898 | ₩38,243 | ₩38,243 | -0.97% | 1만 |
|---|
| 2026.07.28 | ₩38,537 | ₩38,698 | ₩38,337 | ₩38,604 | +0.17% | 3만 |
|---|
| 2026.07.27 | ₩38,337 | ₩38,578 | ₩38,337 | ₩38,524 | +0.49% | 2.7만 |
|---|
| 2026.07.24 | ₩38,417 | ₩38,511 | ₩38,203 | ₩38,203 | -0.56% | 4.2천 |
|---|
| 2026.07.23 | ₩38,618 | ₩38,631 | ₩38,350 | ₩38,431 | -0.48% | 6.2천 |
|---|
| 2026.07.22 | ₩39,112 | ₩39,112 | ₩38,885 | ₩38,885 | -0.58% | 6.6천 |
|---|
| 2026.07.21 | ₩39,072 | ₩39,165 | ₩39,019 | ₩39,125 | +0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩38,925 | ₩39,032 | ₩38,671 | ₩38,671 | -0.65% | 1.3만 |
|---|
| 2026.07.17 | ₩38,751 | ₩38,912 | ₩38,604 | ₩38,698 | -0.14% | 9.9천 |
|---|
| 2026.07.16 | ₩39,366 | ₩39,366 | ₩39,045 | ₩39,192 | -0.44% | 9.8천 |
|---|
| 2026.07.15 | ₩39,500 | ₩39,620 | ₩39,232 | ₩39,326 | -0.44% | 5.6천 |
|---|
| 2026.07.14 | ₩39,740 | ₩39,740 | ₩39,486 | ₩39,500 | -0.61% | 1.5만 |
|---|
| 2026.07.13 | ₩39,593 | ₩39,740 | ₩39,406 | ₩39,486 | -0.27% | 4.7천 |
|---|
| 2026.07.10 | ₩39,914 | ₩40,007 | ₩39,807 | ₩39,927 | +0.03% | 5.3만 |
|---|
| 2026.07.09 | ₩40,007 | ₩40,034 | ₩39,887 | ₩39,927 | -0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩39,032 | ₩39,446 | ₩39,032 | ₩39,446 | +1.06% | 1.3만 |
|---|
| 2026.07.07 | ₩40,021 | ₩40,021 | ₩39,486 | ₩39,540 | -1.20% | 2.1만 |
|---|
| 2026.07.06 | ₩39,941 | ₩40,194 | ₩39,941 | ₩40,061 | +0.30% | 8.8천 |
|---|
| 2026.07.02 | ₩40,181 | ₩40,368 | ₩39,606 | ₩39,794 | -0.96% | 2.4만 |
|---|
| 2026.07.01 | ₩40,502 | ₩40,502 | ₩40,128 | ₩40,181 | -0.79% | 2.9만 |
|---|
| 2026.06.30 | ₩40,328 | ₩40,502 | ₩40,328 | ₩40,475 | +0.36% | 2.2만 |
|---|
| 2026.06.29 | ₩39,820 | ₩40,114 | ₩39,446 | ₩40,074 | +0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩39,219 | ₩39,606 | ₩39,219 | ₩39,406 | +0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩40,315 | ₩40,315 | ₩39,540 | ₩39,606 | -1.76% | 1.7만 |
|---|
| 2026.06.24 | ₩39,366 | ₩39,620 | ₩39,152 | ₩39,286 | -0.20% | 3.1만 |
|---|
| 2026.06.23 | ₩39,379 | ₩39,647 | ₩39,286 | ₩39,353 | -0.07% | 4.3만 |
|---|
| 2026.06.22 | ₩40,395 | ₩40,488 | ₩39,994 | ₩40,168 | -0.56% | 1.8만 |
|---|
| 2026.06.18 | ₩40,408 | ₩40,408 | ₩40,141 | ₩40,301 | -0.26% | 1.8만 |
|---|
| 2026.06.17 | ₩40,088 | ₩40,275 | ₩39,486 | ₩39,553 | -1.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,595 | ₩40,756 | ₩39,900 | ₩39,900 | -1.71% | 1.2만 |
|---|
| 2026.06.15 | ₩40,515 | ₩40,635 | ₩40,381 | ₩40,635 | +0.30% | 2.4만 |
|---|
| 2026.06.12 | ₩39,326 | ₩39,673 | ₩39,219 | ₩39,620 | +0.75% | 7.8천 |
|---|
| 2026.06.11 | ₩38,284 | ₩39,259 | ₩38,163 | ₩39,152 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩38,123 | ₩38,671 | ₩37,909 | ₩37,963 | -0.42% | 1.9만 |
|---|
| 2026.06.09 | ₩39,393 | ₩39,393 | ₩37,495 | ₩38,604 | -2.00% | 1.9만 |
|---|
| 2026.06.08 | ₩39,326 | ₩39,326 | ₩38,845 | ₩38,965 | -0.92% | 1.3만 |
|---|
| 2026.06.05 | ₩39,954 | ₩39,954 | ₩38,511 | ₩38,511 | -3.61% | 9.6천 |
|---|
| 2026.06.04 | ₩39,981 | ₩40,381 | ₩39,967 | ₩40,275 | +0.74% | 56.3만 |
|---|
| 2026.06.03 | ₩40,569 | ₩40,569 | ₩40,034 | ₩40,288 | -0.69% | 6.1천 |
|---|
| 2026.06.02 | ₩40,007 | ₩40,341 | ₩39,874 | ₩40,341 | +0.84% | 1만 |
|---|
| 2026.06.01 | ₩39,647 | ₩40,181 | ₩39,459 | ₩40,047 | +1.01% | 1.7만 |
|---|
| 2026.05.29 | ₩39,366 | ₩39,526 | ₩39,312 | ₩39,486 | +0.31% | 2만 |
|---|
| 2026.05.28 | ₩38,765 | ₩39,353 | ₩38,765 | ₩39,232 | +1.21% | 1.1만 |
|---|
| 2026.05.27 | ₩39,192 | ₩39,192 | ₩38,818 | ₩38,858 | -0.85% | 1.3만 |
|---|
| 2026.05.26 | ₩39,299 | ₩39,299 | ₩39,085 | ₩39,192 | -0.27% | 1.5만 |
|---|
| 2026.05.22 | ₩38,618 | ₩38,765 | ₩38,537 | ₩38,631 | +0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩37,682 | ₩38,230 | ₩37,682 | ₩38,230 | +1.45% | 3.8천 |
|---|
| 2026.05.20 | ₩37,562 | ₩37,963 | ₩37,535 | ₩37,963 | +1.07% | 6.9천 |
|---|
| 2026.05.19 | ₩37,402 | ₩37,402 | ₩37,121 | ₩37,268 | -0.36% | 2천 |
|---|
| 2026.05.18 | ₩37,682 | ₩37,682 | ₩37,121 | ₩37,375 | -0.82% | 1.2만 |
|---|
| 2026.05.15 | ₩37,509 | ₩37,589 | ₩37,174 | ₩37,281 | -0.61% | 1.7만 |
|---|
| 2026.05.14 | ₩37,442 | ₩37,776 | ₩37,442 | ₩37,642 | +0.54% | 8.2천 |
|---|
| 2026.05.13 | ₩37,696 | ₩37,696 | ₩37,188 | ₩37,455 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩37,348 | ₩37,415 | ₩37,027 | ₩37,415 | +0.18% | 8천 |
|---|
| 2026.05.11 | ₩37,883 | ₩37,883 | ₩37,762 | ₩37,776 | -0.28% | 4만 |
|---|
| 2026.05.08 | ₩37,281 | ₩37,789 | ₩37,281 | ₩37,762 | +1.29% | 2.1만 |
|---|
| 2026.05.07 | ₩37,362 | ₩37,509 | ₩37,148 | ₩37,281 | -0.21% | 1.7만 |
|---|
| 2026.05.06 | ₩37,108 | ₩37,308 | ₩37,027 | ₩37,295 | +0.50% | 3만 |
|---|
| 2026.05.05 | ₩36,894 | ₩36,894 | ₩36,613 | ₩36,814 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩36,600 | ₩36,680 | ₩36,386 | ₩36,453 | -0.40% | 3.6만 |
|---|
| 2026.05.01 | ₩36,493 | ₩36,560 | ₩36,426 | ₩36,520 | +0.07% | 1.6만 |
|---|
| 2026.04.30 | ₩35,852 | ₩36,252 | ₩35,785 | ₩36,252 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩35,665 | ₩35,718 | ₩35,558 | ₩35,718 | +0.15% | 7.7천 |
|---|
| 2026.04.28 | ₩35,678 | ₩35,678 | ₩35,411 | ₩35,451 | -0.64% | 4.7천 |
|---|
| 2026.04.27 | ₩36,025 | ₩36,025 | ₩35,798 | ₩35,825 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,878 | ₩36,025 | ₩35,865 | ₩36,025 | +0.41% | 1만 |
|---|
| 2026.04.23 | ₩35,745 | ₩35,852 | ₩35,544 | ₩35,678 | -0.19% | 7.2천 |
|---|
| 2026.04.22 | ₩35,665 | ₩35,731 | ₩35,624 | ₩35,731 | +0.19% | 6.9천 |
|---|
| 2026.04.21 | ₩35,491 | ₩35,705 | ₩35,317 | ₩35,317 | -0.49% | 6.5천 |
|---|
| 2026.04.20 | ₩35,504 | ₩35,504 | ₩35,250 | ₩35,451 | -0.15% | 6.9천 |
|---|
| 2026.04.17 | ₩35,357 | ₩35,424 | ₩35,197 | ₩35,304 | -0.15% | 2.3만 |
|---|
| 2026.04.16 | ₩34,796 | ₩34,996 | ₩34,756 | ₩34,849 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩34,342 | ₩34,609 | ₩34,275 | ₩34,609 | +0.78% | 2.1만 |
|---|
| 2026.04.14 | ₩34,141 | ₩34,261 | ₩34,101 | ₩34,248 | +0.31% | 1.8만 |
|---|
| 2026.04.13 | ₩33,620 | ₩34,008 | ₩33,380 | ₩33,981 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,874 | ₩33,874 | ₩33,473 | ₩33,486 | -1.14% | 1.6만 |
|---|
| 2026.04.09 | ₩33,674 | ₩33,754 | ₩33,486 | ₩33,700 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,181 | ₩34,181 | ₩33,714 | ₩33,794 | -1.13% | 3.6만 |
|---|
| 2026.04.07 | ₩32,952 | ₩32,965 | ₩32,738 | ₩32,965 | +0.04% | 1천 |
|---|
| 2026.04.06 | ₩33,139 | ₩33,139 | ₩32,979 | ₩33,099 | -0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩32,604 | ₩32,858 | ₩32,458 | ₩32,858 | +0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩32,925 | ₩32,992 | ₩32,778 | ₩32,845 | -0.24% | 8.4천 |
|---|
| 2026.03.31 | ₩32,364 | ₩32,645 | ₩32,070 | ₩32,645 | +0.87% | 2만 |
|---|
| 2026.03.30 | ₩31,883 | ₩32,204 | ₩31,682 | ₩31,803 | -0.25% | 3.3만 |
|---|
| 2026.03.27 | ₩32,190 | ₩32,204 | ₩31,883 | ₩31,896 | -0.91% | 3.6만 |
|---|
| 2026.03.26 | ₩32,952 | ₩33,059 | ₩32,511 | ₩32,524 | -1.30% | 2.4만 |
|---|
| 2026.03.25 | ₩33,273 | ₩33,273 | ₩32,898 | ₩32,925 | -1.04% | 5.1만 |
|---|
| 2026.03.24 | ₩33,086 | ₩33,086 | ₩32,631 | ₩32,685 | -1.21% | 1.6만 |
|---|
| 2026.03.23 | ₩33,005 | ₩33,380 | ₩32,965 | ₩33,086 | +0.24% | 2.5만 |
|---|
| 2026.03.20 | ₩33,273 | ₩33,273 | ₩32,538 | ₩32,645 | -1.89% | 4.4만 |
|---|
| 2026.03.19 | ₩33,086 | ₩33,313 | ₩32,925 | ₩33,179 | +0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩33,460 | ₩33,527 | ₩33,166 | ₩33,166 | -0.88% | 1.1만 |
|---|