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 | ₩40,769 | ₩40,769 | ₩40,354 | ₩40,528 | -0.59% | 1.3만 |
| 2026.10.08 | ₩40,286 | ₩40,407 | ₩39,978 | ₩40,246 | -0.10% | 1.3만 |
| 2026.10.07 | ₩40,850 | ₩40,850 | ₩40,380 | ₩40,555 | -0.72% | 6.4천 |
| 2026.10.06 | ₩40,649 | ₩41,011 | ₩40,649 | ₩40,904 | +0.63% | 10.4만 |
| 2026.10.05 | ₩40,541 | ₩40,649 | ₩40,367 | ₩40,649 | +0.26% | 1.5만 |
| 2026.10.02 | ₩40,219 | ₩40,675 | ₩40,219 | ₩40,327 | +0.27% | 1.7만 |
| 2026.10.01 | ₩40,179 | ₩40,179 | ₩39,911 | ₩40,125 | -0.13% | 1.3만 |
| 2026.09.30 | ₩40,099 | ₩40,112 | ₩39,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,951 |
| -0.37% |
| 2.6만 |
| 2026.09.29 | ₩39,938 | ₩40,005 | ₩39,790 | ₩39,991 | +0.13% | 1.1만 |
|---|
| 2026.09.28 | ₩39,897 | ₩39,951 | ₩39,669 | ₩39,871 | -0.07% | 9.3천 |
|---|
| 2026.09.25 | ₩40,072 | ₩40,340 | ₩40,072 | ₩40,246 | +0.44% | 6.5천 |
|---|
| 2026.09.24 | ₩39,964 | ₩40,166 | ₩39,964 | ₩40,072 | +0.27% | 4.5천 |
|---|
| 2026.09.23 | ₩40,367 | ₩40,367 | ₩40,112 | ₩40,206 | -0.40% | 8.2천 |
|---|
| 2026.09.22 | ₩40,085 | ₩40,474 | ₩40,085 | ₩40,474 | +0.97% | 3만 |
|---|
| 2026.09.21 | ₩39,173 | ₩40,139 | ₩39,173 | ₩40,085 | +2.33% | 1.5만 |
|---|
| 2026.09.18 | ₩39,106 | ₩39,186 | ₩38,958 | ₩39,186 | +0.21% | 6.7천 |
|---|
| 2026.09.17 | ₩38,918 | ₩39,119 | ₩38,918 | ₩39,106 | +0.48% | 2.4만 |
|---|
| 2026.09.16 | ₩38,878 | ₩39,119 | ₩38,583 | ₩38,851 | -0.07% | 8.8만 |
|---|
| 2026.09.15 | ₩39,267 | ₩39,267 | ₩38,838 | ₩38,878 | -0.99% | 3만 |
|---|
| 2026.09.14 | ₩38,931 | ₩39,361 | ₩38,931 | ₩39,267 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩39,200 | ₩39,401 | ₩39,200 | ₩39,347 | +0.38% | 1.9만 |
|---|
| 2026.09.10 | ₩38,931 | ₩39,455 | ₩38,931 | ₩39,106 | +0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩39,656 | ₩39,750 | ₩39,495 | ₩39,522 | -0.34% | 5.7천 |
|---|
| 2026.09.08 | ₩39,991 | ₩40,112 | ₩39,736 | ₩39,844 | -0.37% | 9.7만 |
|---|
| 2026.09.04 | ₩40,045 | ₩40,246 | ₩40,045 | ₩40,193 | +0.37% | 3.8만 |
|---|
| 2026.09.03 | ₩39,723 | ₩40,246 | ₩39,723 | ₩40,206 | +1.22% | 6.7천 |
|---|
| 2026.09.02 | ₩39,777 | ₩39,871 | ₩39,736 | ₩39,857 | +0.20% | 2만 |
|---|
| 2026.09.01 | ₩40,246 | ₩40,246 | ₩39,817 | ₩39,844 | -1.00% | 2.8만 |
|---|
| 2026.08.31 | ₩40,515 | ₩40,568 | ₩40,407 | ₩40,541 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩40,810 | ₩40,944 | ₩40,608 | ₩40,635 | -0.43% | 1.2만 |
|---|
| 2026.08.27 | ₩41,185 | ₩41,185 | ₩40,850 | ₩41,024 | -0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩40,608 | ₩40,743 | ₩40,568 | ₩40,662 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩41,105 | ₩41,105 | ₩40,635 | ₩40,689 | -1.01% | 1.1만 |
|---|
| 2026.08.24 | ₩40,662 | ₩40,662 | ₩40,488 | ₩40,582 | -0.20% | 7.1천 |
|---|
| 2026.08.21 | ₩40,716 | ₩40,944 | ₩40,702 | ₩40,823 | +0.26% | 1.6만 |
|---|
| 2026.08.20 | ₩40,568 | ₩40,783 | ₩40,568 | ₩40,635 | +0.17% | 5.3천 |
|---|
| 2026.08.19 | ₩40,877 | ₩41,051 | ₩40,850 | ₩40,850 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩41,212 | ₩41,212 | ₩40,756 | ₩40,756 | -1.11% | 2만 |
|---|
| 2026.08.17 | ₩41,454 | ₩41,454 | ₩41,226 | ₩41,226 | -0.55% | 5.6만 |
|---|
| 2026.08.14 | ₩41,588 | ₩41,588 | ₩41,319 | ₩41,400 | -0.45% | 1.3만 |
|---|
| 2026.08.13 | ₩41,145 | ₩41,507 | ₩41,145 | ₩41,454 | +0.75% | 1.5만 |
|---|
| 2026.08.12 | ₩40,904 | ₩40,971 | ₩40,863 | ₩40,917 | +0.03% | 6.7천 |
|---|
| 2026.08.11 | ₩40,675 | ₩40,783 | ₩40,622 | ₩40,662 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩40,595 | ₩40,729 | ₩40,595 | ₩40,608 | +0.03% | 6.7천 |
|---|
| 2026.08.07 | ₩40,555 | ₩40,582 | ₩40,327 | ₩40,582 | +0.07% | 2.1만 |
|---|
| 2026.08.06 | ₩40,219 | ₩40,219 | ₩39,884 | ₩39,897 | -0.80% | 1.9만 |
|---|
| 2026.08.05 | ₩40,729 | ₩40,769 | ₩40,260 | ₩40,300 | -1.05% | 2.4만 |
|---|
| 2026.08.04 | ₩40,032 | ₩40,595 | ₩40,018 | ₩40,568 | +1.34% | 1만 |
|---|
| 2026.08.03 | ₩39,092 | ₩39,575 | ₩39,092 | ₩39,441 | +0.89% | 3.8만 |
|---|
| 2026.07.31 | ₩39,066 | ₩39,092 | ₩38,797 | ₩38,985 | -0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩38,556 | ₩38,851 | ₩38,422 | ₩38,851 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩38,771 | ₩39,052 | ₩38,395 | ₩38,395 | -0.97% | 1만 |
|---|
| 2026.07.28 | ₩38,690 | ₩38,851 | ₩38,489 | ₩38,757 | +0.17% | 3만 |
|---|
| 2026.07.27 | ₩38,489 | ₩38,730 | ₩38,489 | ₩38,677 | +0.49% | 2.7만 |
|---|
| 2026.07.24 | ₩38,569 | ₩38,663 | ₩38,355 | ₩38,355 | -0.56% | 4.2천 |
|---|
| 2026.07.23 | ₩38,771 | ₩38,784 | ₩38,502 | ₩38,583 | -0.48% | 6.2천 |
|---|
| 2026.07.22 | ₩39,267 | ₩39,267 | ₩39,039 | ₩39,039 | -0.58% | 6.6천 |
|---|
| 2026.07.21 | ₩39,227 | ₩39,321 | ₩39,173 | ₩39,280 | +0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩39,079 | ₩39,186 | ₩38,824 | ₩38,824 | -0.65% | 1.3만 |
|---|
| 2026.07.17 | ₩38,905 | ₩39,066 | ₩38,757 | ₩38,851 | -0.14% | 9.9천 |
|---|
| 2026.07.16 | ₩39,522 | ₩39,522 | ₩39,200 | ₩39,347 | -0.44% | 9.8천 |
|---|
| 2026.07.15 | ₩39,656 | ₩39,777 | ₩39,388 | ₩39,482 | -0.44% | 5.6천 |
|---|
| 2026.07.14 | ₩39,897 | ₩39,897 | ₩39,643 | ₩39,656 | -0.61% | 1.5만 |
|---|
| 2026.07.13 | ₩39,750 | ₩39,897 | ₩39,562 | ₩39,643 | -0.27% | 4.7천 |
|---|
| 2026.07.10 | ₩40,072 | ₩40,166 | ₩39,964 | ₩40,085 | +0.03% | 5.3만 |
|---|
| 2026.07.09 | ₩40,166 | ₩40,193 | ₩40,045 | ₩40,085 | -0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩39,186 | ₩39,602 | ₩39,186 | ₩39,602 | +1.06% | 1.3만 |
|---|
| 2026.07.07 | ₩40,179 | ₩40,179 | ₩39,643 | ₩39,696 | -1.20% | 2.1만 |
|---|
| 2026.07.06 | ₩40,099 | ₩40,354 | ₩40,099 | ₩40,219 | +0.30% | 8.8천 |
|---|
| 2026.07.02 | ₩40,340 | ₩40,528 | ₩39,763 | ₩39,951 | -0.96% | 2.4만 |
|---|
| 2026.07.01 | ₩40,662 | ₩40,662 | ₩40,286 | ₩40,340 | -0.79% | 2.9만 |
|---|
| 2026.06.30 | ₩40,488 | ₩40,662 | ₩40,488 | ₩40,635 | +0.36% | 2.2만 |
|---|
| 2026.06.29 | ₩39,978 | ₩40,273 | ₩39,602 | ₩40,233 | +0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩39,374 | ₩39,763 | ₩39,374 | ₩39,562 | +0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩40,474 | ₩40,474 | ₩39,696 | ₩39,763 | -1.76% | 1.7만 |
|---|
| 2026.06.24 | ₩39,522 | ₩39,777 | ₩39,307 | ₩39,441 | -0.20% | 3.1만 |
|---|
| 2026.06.23 | ₩39,535 | ₩39,803 | ₩39,441 | ₩39,508 | -0.07% | 4.3만 |
|---|
| 2026.06.22 | ₩40,555 | ₩40,649 | ₩40,152 | ₩40,327 | -0.56% | 1.8만 |
|---|
| 2026.06.18 | ₩40,568 | ₩40,568 | ₩40,300 | ₩40,461 | -0.26% | 1.8만 |
|---|
| 2026.06.17 | ₩40,246 | ₩40,434 | ₩39,643 | ₩39,710 | -1.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,756 | ₩40,917 | ₩40,058 | ₩40,058 | -1.71% | 1.2만 |
|---|
| 2026.06.15 | ₩40,675 | ₩40,796 | ₩40,541 | ₩40,796 | +0.30% | 2.4만 |
|---|
| 2026.06.12 | ₩39,482 | ₩39,830 | ₩39,374 | ₩39,777 | +0.75% | 7.8천 |
|---|
| 2026.06.11 | ₩38,435 | ₩39,414 | ₩38,314 | ₩39,307 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩38,274 | ₩38,824 | ₩38,059 | ₩38,113 | -0.42% | 1.9만 |
|---|
| 2026.06.09 | ₩39,549 | ₩39,549 | ₩37,644 | ₩38,757 | -2.00% | 1.9만 |
|---|
| 2026.06.08 | ₩39,482 | ₩39,482 | ₩38,999 | ₩39,119 | -0.92% | 1.3만 |
|---|
| 2026.06.05 | ₩40,112 | ₩40,112 | ₩38,663 | ₩38,663 | -3.61% | 9.6천 |
|---|
| 2026.06.04 | ₩40,139 | ₩40,541 | ₩40,125 | ₩40,434 | +0.74% | 56.3만 |
|---|
| 2026.06.03 | ₩40,729 | ₩40,729 | ₩40,193 | ₩40,447 | -0.69% | 6.1천 |
|---|
| 2026.06.02 | ₩40,166 | ₩40,501 | ₩40,032 | ₩40,501 | +0.84% | 1만 |
|---|
| 2026.06.01 | ₩39,803 | ₩40,340 | ₩39,616 | ₩40,206 | +1.01% | 1.7만 |
|---|
| 2026.05.29 | ₩39,522 | ₩39,683 | ₩39,468 | ₩39,643 | +0.31% | 2만 |
|---|
| 2026.05.28 | ₩38,918 | ₩39,508 | ₩38,918 | ₩39,388 | +1.21% | 1.1만 |
|---|
| 2026.05.27 | ₩39,347 | ₩39,347 | ₩38,972 | ₩39,012 | -0.85% | 1.3만 |
|---|
| 2026.05.26 | ₩39,455 | ₩39,455 | ₩39,240 | ₩39,347 | -0.27% | 1.5만 |
|---|
| 2026.05.22 | ₩38,771 | ₩38,918 | ₩38,690 | ₩38,784 | +0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩37,831 | ₩38,381 | ₩37,831 | ₩38,381 | +1.45% | 3.8천 |
|---|
| 2026.05.20 | ₩37,711 | ₩38,113 | ₩37,684 | ₩38,113 | +1.07% | 6.9천 |
|---|
| 2026.05.19 | ₩37,550 | ₩37,550 | ₩37,268 | ₩37,416 | -0.36% | 2천 |
|---|
| 2026.05.18 | ₩37,831 | ₩37,831 | ₩37,268 | ₩37,523 | -0.82% | 1.2만 |
|---|
| 2026.05.15 | ₩37,657 | ₩37,738 | ₩37,322 | ₩37,429 | -0.61% | 1.7만 |
|---|
| 2026.05.14 | ₩37,590 | ₩37,925 | ₩37,590 | ₩37,791 | +0.54% | 8.2천 |
|---|
| 2026.05.13 | ₩37,845 | ₩37,845 | ₩37,335 | ₩37,603 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩37,496 | ₩37,563 | ₩37,174 | ₩37,563 | +0.18% | 8천 |
|---|
| 2026.05.11 | ₩38,033 | ₩38,033 | ₩37,912 | ₩37,925 | -0.28% | 4만 |
|---|
| 2026.05.08 | ₩37,429 | ₩37,939 | ₩37,429 | ₩37,912 | +1.29% | 2.1만 |
|---|
| 2026.05.07 | ₩37,509 | ₩37,657 | ₩37,295 | ₩37,429 | -0.21% | 1.7만 |
|---|
| 2026.05.06 | ₩37,255 | ₩37,456 | ₩37,174 | ₩37,442 | +0.50% | 3만 |
|---|
| 2026.05.05 | ₩37,040 | ₩37,040 | ₩36,758 | ₩36,959 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩36,745 | ₩36,825 | ₩36,530 | ₩36,597 | -0.40% | 3.6만 |
|---|
| 2026.05.01 | ₩36,637 | ₩36,705 | ₩36,570 | ₩36,664 | +0.07% | 1.6만 |
|---|
| 2026.04.30 | ₩35,994 | ₩36,396 | ₩35,926 | ₩36,396 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩35,806 | ₩35,859 | ₩35,698 | ₩35,859 | +0.15% | 7.7천 |
|---|
| 2026.04.28 | ₩35,819 | ₩35,819 | ₩35,551 | ₩35,591 | -0.64% | 4.7천 |
|---|
| 2026.04.27 | ₩36,168 | ₩36,168 | ₩35,940 | ₩35,967 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩36,020 | ₩36,168 | ₩36,007 | ₩36,168 | +0.41% | 1만 |
|---|
| 2026.04.23 | ₩35,886 | ₩35,994 | ₩35,685 | ₩35,819 | -0.19% | 7.2천 |
|---|
| 2026.04.22 | ₩35,806 | ₩35,873 | ₩35,765 | ₩35,873 | +0.19% | 6.9천 |
|---|
| 2026.04.21 | ₩35,631 | ₩35,846 | ₩35,457 | ₩35,457 | -0.49% | 6.5천 |
|---|
| 2026.04.20 | ₩35,645 | ₩35,645 | ₩35,390 | ₩35,591 | -0.15% | 6.9천 |
|---|
| 2026.04.17 | ₩35,497 | ₩35,564 | ₩35,336 | ₩35,443 | -0.15% | 2.3만 |
|---|
| 2026.04.16 | ₩34,934 | ₩35,135 | ₩34,893 | ₩34,987 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩34,478 | ₩34,746 | ₩34,411 | ₩34,746 | +0.78% | 2.1만 |
|---|
| 2026.04.14 | ₩34,276 | ₩34,397 | ₩34,236 | ₩34,384 | +0.31% | 1.8만 |
|---|
| 2026.04.13 | ₩33,753 | ₩34,142 | ₩33,512 | ₩34,115 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩34,008 | ₩34,008 | ₩33,606 | ₩33,619 | -1.14% | 1.6만 |
|---|
| 2026.04.09 | ₩33,807 | ₩33,887 | ₩33,619 | ₩33,834 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,317 | ₩34,317 | ₩33,847 | ₩33,928 | -1.13% | 3.6만 |
|---|
| 2026.04.07 | ₩33,082 | ₩33,096 | ₩32,868 | ₩33,096 | +0.04% | 1천 |
|---|
| 2026.04.06 | ₩33,270 | ₩33,270 | ₩33,109 | ₩33,230 | -0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩32,734 | ₩32,988 | ₩32,586 | ₩32,988 | +0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩33,056 | ₩33,123 | ₩32,908 | ₩32,975 | -0.24% | 8.4천 |
|---|
| 2026.03.31 | ₩32,492 | ₩32,774 | ₩32,197 | ₩32,774 | +0.87% | 2만 |
|---|
| 2026.03.30 | ₩32,009 | ₩32,331 | ₩31,808 | ₩31,929 | -0.25% | 3.3만 |
|---|
| 2026.03.27 | ₩32,318 | ₩32,331 | ₩32,009 | ₩32,023 | -0.91% | 3.6만 |
|---|
| 2026.03.26 | ₩33,082 | ₩33,190 | ₩32,640 | ₩32,653 | -1.30% | 2.4만 |
|---|
| 2026.03.25 | ₩33,404 | ₩33,404 | ₩33,029 | ₩33,056 | -1.04% | 5.1만 |
|---|
| 2026.03.24 | ₩33,217 | ₩33,217 | ₩32,760 | ₩32,814 | -1.21% | 1.6만 |
|---|
| 2026.03.23 | ₩33,136 | ₩33,512 | ₩33,096 | ₩33,217 | +0.24% | 2.5만 |
|---|
| 2026.03.20 | ₩33,404 | ₩33,404 | ₩32,666 | ₩32,774 | -1.89% | 4.4만 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,445 | ₩33,056 | ₩33,310 | +0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩33,592 | ₩33,659 | ₩33,297 | ₩33,297 | -0.88% | 1.1만 |
|---|