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 | ₩40,770 | ₩40,770 | ₩40,354 | ₩40,529 | -0.59% | 1.3만 |
| 2026.10.08 | ₩40,287 | ₩40,408 | ₩39,979 | ₩40,247 | -0.10% | 1.3만 |
| 2026.10.07 | ₩40,851 | ₩40,851 | ₩40,381 | ₩40,556 | -0.72% | 6.4천 |
| 2026.10.06 | ₩40,650 | ₩41,012 | ₩40,650 | ₩40,904 | +0.63% | 10.4만 |
| 2026.10.05 | ₩40,542 | ₩40,650 | ₩40,368 | ₩40,650 | +0.26% | 1.5만 |
| 2026.10.02 | ₩40,220 | ₩40,676 | ₩40,220 | ₩40,328 | +0.27% | 1.7만 |
| 2026.10.01 | ₩40,180 | ₩40,180 | ₩39,912 | ₩40,126 | -0.13% | 1.3만 |
| 2026.09.30 | ₩40,100 | ₩40,113 | ₩39,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,952 |
| -0.37% |
| 2.6만 |
| 2026.09.29 | ₩39,939 | ₩40,006 | ₩39,791 | ₩39,992 | +0.13% | 1.1만 |
|---|
| 2026.09.28 | ₩39,898 | ₩39,952 | ₩39,670 | ₩39,871 | -0.07% | 9.3천 |
|---|
| 2026.09.25 | ₩40,073 | ₩40,341 | ₩40,073 | ₩40,247 | +0.44% | 6.5천 |
|---|
| 2026.09.24 | ₩39,965 | ₩40,167 | ₩39,965 | ₩40,073 | +0.27% | 4.5천 |
|---|
| 2026.09.23 | ₩40,368 | ₩40,368 | ₩40,113 | ₩40,207 | -0.40% | 8.2천 |
|---|
| 2026.09.22 | ₩40,086 | ₩40,475 | ₩40,086 | ₩40,475 | +0.97% | 3만 |
|---|
| 2026.09.21 | ₩39,174 | ₩40,140 | ₩39,174 | ₩40,086 | +2.33% | 1.5만 |
|---|
| 2026.09.18 | ₩39,107 | ₩39,187 | ₩38,959 | ₩39,187 | +0.21% | 6.7천 |
|---|
| 2026.09.17 | ₩38,919 | ₩39,120 | ₩38,919 | ₩39,107 | +0.48% | 2.4만 |
|---|
| 2026.09.16 | ₩38,879 | ₩39,120 | ₩38,584 | ₩38,852 | -0.07% | 8.8만 |
|---|
| 2026.09.15 | ₩39,268 | ₩39,268 | ₩38,838 | ₩38,879 | -0.99% | 3만 |
|---|
| 2026.09.14 | ₩38,932 | ₩39,362 | ₩38,932 | ₩39,268 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩39,201 | ₩39,402 | ₩39,201 | ₩39,348 | +0.38% | 1.9만 |
|---|
| 2026.09.10 | ₩38,932 | ₩39,456 | ₩38,932 | ₩39,107 | +0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩39,657 | ₩39,751 | ₩39,496 | ₩39,523 | -0.34% | 5.7천 |
|---|
| 2026.09.08 | ₩39,992 | ₩40,113 | ₩39,737 | ₩39,845 | -0.37% | 9.7만 |
|---|
| 2026.09.04 | ₩40,046 | ₩40,247 | ₩40,046 | ₩40,193 | +0.37% | 3.8만 |
|---|
| 2026.09.03 | ₩39,724 | ₩40,247 | ₩39,724 | ₩40,207 | +1.22% | 6.7천 |
|---|
| 2026.09.02 | ₩39,778 | ₩39,871 | ₩39,737 | ₩39,858 | +0.20% | 2만 |
|---|
| 2026.09.01 | ₩40,247 | ₩40,247 | ₩39,818 | ₩39,845 | -1.00% | 2.8만 |
|---|
| 2026.08.31 | ₩40,515 | ₩40,569 | ₩40,408 | ₩40,542 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩40,811 | ₩40,945 | ₩40,609 | ₩40,636 | -0.43% | 1.2만 |
|---|
| 2026.08.27 | ₩41,186 | ₩41,186 | ₩40,851 | ₩41,025 | -0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩40,609 | ₩40,743 | ₩40,569 | ₩40,663 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩41,106 | ₩41,106 | ₩40,636 | ₩40,690 | -1.01% | 1.1만 |
|---|
| 2026.08.24 | ₩40,663 | ₩40,663 | ₩40,489 | ₩40,582 | -0.20% | 7.1천 |
|---|
| 2026.08.21 | ₩40,717 | ₩40,945 | ₩40,703 | ₩40,824 | +0.26% | 1.6만 |
|---|
| 2026.08.20 | ₩40,569 | ₩40,784 | ₩40,569 | ₩40,636 | +0.17% | 5.3천 |
|---|
| 2026.08.19 | ₩40,878 | ₩41,052 | ₩40,851 | ₩40,851 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩41,213 | ₩41,213 | ₩40,757 | ₩40,757 | -1.11% | 2만 |
|---|
| 2026.08.17 | ₩41,455 | ₩41,455 | ₩41,226 | ₩41,226 | -0.55% | 5.6만 |
|---|
| 2026.08.14 | ₩41,589 | ₩41,589 | ₩41,320 | ₩41,401 | -0.45% | 1.3만 |
|---|
| 2026.08.13 | ₩41,146 | ₩41,508 | ₩41,146 | ₩41,455 | +0.75% | 1.5만 |
|---|
| 2026.08.12 | ₩40,904 | ₩40,972 | ₩40,864 | ₩40,918 | +0.03% | 6.7천 |
|---|
| 2026.08.11 | ₩40,676 | ₩40,784 | ₩40,623 | ₩40,663 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩40,596 | ₩40,730 | ₩40,596 | ₩40,609 | +0.03% | 6.7천 |
|---|
| 2026.08.07 | ₩40,556 | ₩40,582 | ₩40,328 | ₩40,582 | +0.07% | 2.1만 |
|---|
| 2026.08.06 | ₩40,220 | ₩40,220 | ₩39,885 | ₩39,898 | -0.80% | 1.9만 |
|---|
| 2026.08.05 | ₩40,730 | ₩40,770 | ₩40,261 | ₩40,301 | -1.05% | 2.4만 |
|---|
| 2026.08.04 | ₩40,032 | ₩40,596 | ₩40,019 | ₩40,569 | +1.34% | 1만 |
|---|
| 2026.08.03 | ₩39,093 | ₩39,576 | ₩39,093 | ₩39,442 | +0.89% | 3.8만 |
|---|
| 2026.07.31 | ₩39,067 | ₩39,093 | ₩38,798 | ₩38,986 | -0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩38,557 | ₩38,852 | ₩38,423 | ₩38,852 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩38,771 | ₩39,053 | ₩38,396 | ₩38,396 | -0.97% | 1만 |
|---|
| 2026.07.28 | ₩38,691 | ₩38,852 | ₩38,490 | ₩38,758 | +0.17% | 3만 |
|---|
| 2026.07.27 | ₩38,490 | ₩38,731 | ₩38,490 | ₩38,677 | +0.49% | 2.7만 |
|---|
| 2026.07.24 | ₩38,570 | ₩38,664 | ₩38,355 | ₩38,355 | -0.56% | 4.2천 |
|---|
| 2026.07.23 | ₩38,771 | ₩38,785 | ₩38,503 | ₩38,584 | -0.48% | 6.2천 |
|---|
| 2026.07.22 | ₩39,268 | ₩39,268 | ₩39,040 | ₩39,040 | -0.58% | 6.6천 |
|---|
| 2026.07.21 | ₩39,228 | ₩39,321 | ₩39,174 | ₩39,281 | +0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩39,080 | ₩39,187 | ₩38,825 | ₩38,825 | -0.65% | 1.3만 |
|---|
| 2026.07.17 | ₩38,906 | ₩39,067 | ₩38,758 | ₩38,852 | -0.14% | 9.9천 |
|---|
| 2026.07.16 | ₩39,523 | ₩39,523 | ₩39,201 | ₩39,348 | -0.44% | 9.8천 |
|---|
| 2026.07.15 | ₩39,657 | ₩39,778 | ₩39,388 | ₩39,482 | -0.44% | 5.6천 |
|---|
| 2026.07.14 | ₩39,898 | ₩39,898 | ₩39,643 | ₩39,657 | -0.61% | 1.5만 |
|---|
| 2026.07.13 | ₩39,751 | ₩39,898 | ₩39,563 | ₩39,643 | -0.27% | 4.7천 |
|---|
| 2026.07.10 | ₩40,073 | ₩40,167 | ₩39,965 | ₩40,086 | +0.03% | 5.3만 |
|---|
| 2026.07.09 | ₩40,167 | ₩40,193 | ₩40,046 | ₩40,086 | -0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩39,187 | ₩39,603 | ₩39,187 | ₩39,603 | +1.06% | 1.3만 |
|---|
| 2026.07.07 | ₩40,180 | ₩40,180 | ₩39,643 | ₩39,697 | -1.20% | 2.1만 |
|---|
| 2026.07.06 | ₩40,100 | ₩40,354 | ₩40,100 | ₩40,220 | +0.30% | 8.8천 |
|---|
| 2026.07.02 | ₩40,341 | ₩40,529 | ₩39,764 | ₩39,952 | -0.96% | 2.4만 |
|---|
| 2026.07.01 | ₩40,663 | ₩40,663 | ₩40,287 | ₩40,341 | -0.79% | 2.9만 |
|---|
| 2026.06.30 | ₩40,489 | ₩40,663 | ₩40,489 | ₩40,636 | +0.36% | 2.2만 |
|---|
| 2026.06.29 | ₩39,979 | ₩40,274 | ₩39,603 | ₩40,234 | +0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩39,375 | ₩39,764 | ₩39,375 | ₩39,563 | +0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩40,475 | ₩40,475 | ₩39,697 | ₩39,764 | -1.76% | 1.7만 |
|---|
| 2026.06.24 | ₩39,523 | ₩39,778 | ₩39,308 | ₩39,442 | -0.20% | 3.1만 |
|---|
| 2026.06.23 | ₩39,536 | ₩39,804 | ₩39,442 | ₩39,509 | -0.07% | 4.3만 |
|---|
| 2026.06.22 | ₩40,556 | ₩40,650 | ₩40,153 | ₩40,328 | -0.56% | 1.8만 |
|---|
| 2026.06.18 | ₩40,569 | ₩40,569 | ₩40,301 | ₩40,462 | -0.26% | 1.8만 |
|---|
| 2026.06.17 | ₩40,247 | ₩40,435 | ₩39,643 | ₩39,710 | -1.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,757 | ₩40,918 | ₩40,059 | ₩40,059 | -1.71% | 1.2만 |
|---|
| 2026.06.15 | ₩40,676 | ₩40,797 | ₩40,542 | ₩40,797 | +0.30% | 2.4만 |
|---|
| 2026.06.12 | ₩39,482 | ₩39,831 | ₩39,375 | ₩39,778 | +0.75% | 7.8천 |
|---|
| 2026.06.11 | ₩38,436 | ₩39,415 | ₩38,315 | ₩39,308 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩38,275 | ₩38,825 | ₩38,060 | ₩38,114 | -0.42% | 1.9만 |
|---|
| 2026.06.09 | ₩39,549 | ₩39,549 | ₩37,644 | ₩38,758 | -2.00% | 1.9만 |
|---|
| 2026.06.08 | ₩39,482 | ₩39,482 | ₩38,999 | ₩39,120 | -0.92% | 1.3만 |
|---|
| 2026.06.05 | ₩40,113 | ₩40,113 | ₩38,664 | ₩38,664 | -3.61% | 9.6천 |
|---|
| 2026.06.04 | ₩40,140 | ₩40,542 | ₩40,126 | ₩40,435 | +0.74% | 56.3만 |
|---|
| 2026.06.03 | ₩40,730 | ₩40,730 | ₩40,193 | ₩40,448 | -0.69% | 6.1천 |
|---|
| 2026.06.02 | ₩40,167 | ₩40,502 | ₩40,032 | ₩40,502 | +0.84% | 1만 |
|---|
| 2026.06.01 | ₩39,804 | ₩40,341 | ₩39,617 | ₩40,207 | +1.01% | 1.7만 |
|---|
| 2026.05.29 | ₩39,523 | ₩39,684 | ₩39,469 | ₩39,643 | +0.31% | 2만 |
|---|
| 2026.05.28 | ₩38,919 | ₩39,509 | ₩38,919 | ₩39,388 | +1.21% | 1.1만 |
|---|
| 2026.05.27 | ₩39,348 | ₩39,348 | ₩38,973 | ₩39,013 | -0.85% | 1.3만 |
|---|
| 2026.05.26 | ₩39,456 | ₩39,456 | ₩39,241 | ₩39,348 | -0.27% | 1.5만 |
|---|
| 2026.05.22 | ₩38,771 | ₩38,919 | ₩38,691 | ₩38,785 | +0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩37,832 | ₩38,382 | ₩37,832 | ₩38,382 | +1.45% | 3.8천 |
|---|
| 2026.05.20 | ₩37,712 | ₩38,114 | ₩37,685 | ₩38,114 | +1.07% | 6.9천 |
|---|
| 2026.05.19 | ₩37,551 | ₩37,551 | ₩37,269 | ₩37,416 | -0.36% | 2천 |
|---|
| 2026.05.18 | ₩37,832 | ₩37,832 | ₩37,269 | ₩37,524 | -0.82% | 1.2만 |
|---|
| 2026.05.15 | ₩37,658 | ₩37,738 | ₩37,322 | ₩37,430 | -0.61% | 1.7만 |
|---|
| 2026.05.14 | ₩37,591 | ₩37,926 | ₩37,591 | ₩37,792 | +0.54% | 8.2천 |
|---|
| 2026.05.13 | ₩37,846 | ₩37,846 | ₩37,336 | ₩37,604 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩37,497 | ₩37,564 | ₩37,175 | ₩37,564 | +0.18% | 8천 |
|---|
| 2026.05.11 | ₩38,034 | ₩38,034 | ₩37,913 | ₩37,926 | -0.28% | 4만 |
|---|
| 2026.05.08 | ₩37,430 | ₩37,940 | ₩37,430 | ₩37,913 | +1.29% | 2.1만 |
|---|
| 2026.05.07 | ₩37,510 | ₩37,658 | ₩37,296 | ₩37,430 | -0.21% | 1.7만 |
|---|
| 2026.05.06 | ₩37,255 | ₩37,457 | ₩37,175 | ₩37,443 | +0.50% | 3만 |
|---|
| 2026.05.05 | ₩37,041 | ₩37,041 | ₩36,759 | ₩36,960 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩36,746 | ₩36,826 | ₩36,531 | ₩36,598 | -0.40% | 3.6만 |
|---|
| 2026.05.01 | ₩36,638 | ₩36,705 | ₩36,571 | ₩36,665 | +0.07% | 1.6만 |
|---|
| 2026.04.30 | ₩35,994 | ₩36,397 | ₩35,927 | ₩36,397 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩35,807 | ₩35,860 | ₩35,699 | ₩35,860 | +0.15% | 7.7천 |
|---|
| 2026.04.28 | ₩35,820 | ₩35,820 | ₩35,552 | ₩35,592 | -0.64% | 4.7천 |
|---|
| 2026.04.27 | ₩36,169 | ₩36,169 | ₩35,941 | ₩35,967 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩36,021 | ₩36,169 | ₩36,008 | ₩36,169 | +0.41% | 1만 |
|---|
| 2026.04.23 | ₩35,887 | ₩35,994 | ₩35,686 | ₩35,820 | -0.19% | 7.2천 |
|---|
| 2026.04.22 | ₩35,807 | ₩35,874 | ₩35,766 | ₩35,874 | +0.19% | 6.9천 |
|---|
| 2026.04.21 | ₩35,632 | ₩35,847 | ₩35,458 | ₩35,458 | -0.49% | 6.5천 |
|---|
| 2026.04.20 | ₩35,646 | ₩35,646 | ₩35,391 | ₩35,592 | -0.15% | 6.9천 |
|---|
| 2026.04.17 | ₩35,498 | ₩35,565 | ₩35,337 | ₩35,444 | -0.15% | 2.3만 |
|---|
| 2026.04.16 | ₩34,934 | ₩35,136 | ₩34,894 | ₩34,988 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩34,478 | ₩34,747 | ₩34,411 | ₩34,747 | +0.78% | 2.1만 |
|---|
| 2026.04.14 | ₩34,277 | ₩34,398 | ₩34,237 | ₩34,384 | +0.31% | 1.8만 |
|---|
| 2026.04.13 | ₩33,754 | ₩34,143 | ₩33,512 | ₩34,116 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩34,009 | ₩34,009 | ₩33,606 | ₩33,620 | -1.14% | 1.6만 |
|---|
| 2026.04.09 | ₩33,808 | ₩33,888 | ₩33,620 | ₩33,834 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,317 | ₩34,317 | ₩33,848 | ₩33,928 | -1.13% | 3.6만 |
|---|
| 2026.04.07 | ₩33,083 | ₩33,097 | ₩32,868 | ₩33,097 | +0.04% | 1천 |
|---|
| 2026.04.06 | ₩33,271 | ₩33,271 | ₩33,110 | ₩33,231 | -0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩32,734 | ₩32,989 | ₩32,587 | ₩32,989 | +0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩33,056 | ₩33,123 | ₩32,909 | ₩32,976 | -0.24% | 8.4천 |
|---|
| 2026.03.31 | ₩32,493 | ₩32,775 | ₩32,198 | ₩32,775 | +0.87% | 2만 |
|---|
| 2026.03.30 | ₩32,010 | ₩32,332 | ₩31,809 | ₩31,929 | -0.25% | 3.3만 |
|---|
| 2026.03.27 | ₩32,318 | ₩32,332 | ₩32,010 | ₩32,023 | -0.91% | 3.6만 |
|---|
| 2026.03.26 | ₩33,083 | ₩33,190 | ₩32,640 | ₩32,654 | -1.30% | 2.4만 |
|---|
| 2026.03.25 | ₩33,405 | ₩33,405 | ₩33,029 | ₩33,056 | -1.04% | 5.1만 |
|---|
| 2026.03.24 | ₩33,217 | ₩33,217 | ₩32,761 | ₩32,815 | -1.21% | 1.6만 |
|---|
| 2026.03.23 | ₩33,137 | ₩33,512 | ₩33,097 | ₩33,217 | +0.24% | 2.5만 |
|---|
| 2026.03.20 | ₩33,405 | ₩33,405 | ₩32,667 | ₩32,775 | -1.89% | 4.4만 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,445 | ₩33,056 | ₩33,311 | +0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩33,593 | ₩33,660 | ₩33,298 | ₩33,298 | -0.88% | 1.1만 |
|---|