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 | ₩40,616 | ₩40,616 | ₩40,201 | ₩40,375 | -0.59% | 1.3만 |
| 2026.10.08 | ₩40,134 | ₩40,255 | ₩39,827 | ₩40,094 | -0.10% | 1.3만 |
| 2026.10.07 | ₩40,696 | ₩40,696 | ₩40,228 | ₩40,402 | -0.72% | 6.4천 |
| 2026.10.06 | ₩40,495 | ₩40,856 | ₩40,495 | ₩40,749 | +0.63% | 10.4만 |
| 2026.10.05 | ₩40,388 | ₩40,495 | ₩40,215 | ₩40,495 | +0.26% | 1.5만 |
| 2026.10.02 | ₩40,068 | ₩40,522 | ₩40,068 | ₩40,175 | +0.27% | 1.7만 |
| 2026.10.01 | ₩40,028 | ₩40,028 | ₩39,760 | ₩39,974 | -0.13% | 1.3만 |
| 2026.09.30 | ₩39,947 | ₩39,961 | ₩39,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,800 |
| -0.37% |
| 2.6만 |
| 2026.09.29 | ₩39,787 | ₩39,854 | ₩39,640 | ₩39,840 | +0.13% | 1.1만 |
|---|
| 2026.09.28 | ₩39,747 | ₩39,800 | ₩39,520 | ₩39,720 | -0.07% | 9.3천 |
|---|
| 2026.09.25 | ₩39,921 | ₩40,188 | ₩39,921 | ₩40,094 | +0.44% | 6.5천 |
|---|
| 2026.09.24 | ₩39,814 | ₩40,014 | ₩39,814 | ₩39,921 | +0.27% | 4.5천 |
|---|
| 2026.09.23 | ₩40,215 | ₩40,215 | ₩39,961 | ₩40,054 | -0.40% | 8.2천 |
|---|
| 2026.09.22 | ₩39,934 | ₩40,322 | ₩39,934 | ₩40,322 | +0.97% | 3만 |
|---|
| 2026.09.21 | ₩39,025 | ₩39,987 | ₩39,025 | ₩39,934 | +2.33% | 1.5만 |
|---|
| 2026.09.18 | ₩38,958 | ₩39,039 | ₩38,811 | ₩39,039 | +0.21% | 6.7천 |
|---|
| 2026.09.17 | ₩38,771 | ₩38,972 | ₩38,771 | ₩38,958 | +0.48% | 2.4만 |
|---|
| 2026.09.16 | ₩38,731 | ₩38,972 | ₩38,437 | ₩38,704 | -0.07% | 8.8만 |
|---|
| 2026.09.15 | ₩39,119 | ₩39,119 | ₩38,691 | ₩38,731 | -0.99% | 3만 |
|---|
| 2026.09.14 | ₩38,785 | ₩39,212 | ₩38,785 | ₩39,119 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩39,052 | ₩39,252 | ₩39,052 | ₩39,199 | +0.38% | 1.9만 |
|---|
| 2026.09.10 | ₩38,785 | ₩39,306 | ₩38,785 | ₩38,958 | +0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩39,506 | ₩39,600 | ₩39,346 | ₩39,373 | -0.34% | 5.7천 |
|---|
| 2026.09.08 | ₩39,840 | ₩39,961 | ₩39,587 | ₩39,693 | -0.37% | 9.7만 |
|---|
| 2026.09.04 | ₩39,894 | ₩40,094 | ₩39,894 | ₩40,041 | +0.37% | 3.8만 |
|---|
| 2026.09.03 | ₩39,573 | ₩40,094 | ₩39,573 | ₩40,054 | +1.22% | 6.7천 |
|---|
| 2026.09.02 | ₩39,627 | ₩39,720 | ₩39,587 | ₩39,707 | +0.20% | 2만 |
|---|
| 2026.09.01 | ₩40,094 | ₩40,094 | ₩39,667 | ₩39,693 | -1.00% | 2.8만 |
|---|
| 2026.08.31 | ₩40,362 | ₩40,415 | ₩40,255 | ₩40,388 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩40,656 | ₩40,789 | ₩40,455 | ₩40,482 | -0.43% | 1.2만 |
|---|
| 2026.08.27 | ₩41,030 | ₩41,030 | ₩40,696 | ₩40,870 | -0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩40,455 | ₩40,589 | ₩40,415 | ₩40,509 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩40,950 | ₩40,950 | ₩40,482 | ₩40,535 | -1.01% | 1.1만 |
|---|
| 2026.08.24 | ₩40,509 | ₩40,509 | ₩40,335 | ₩40,429 | -0.20% | 7.1천 |
|---|
| 2026.08.21 | ₩40,562 | ₩40,789 | ₩40,549 | ₩40,669 | +0.26% | 1.6만 |
|---|
| 2026.08.20 | ₩40,415 | ₩40,629 | ₩40,415 | ₩40,482 | +0.17% | 5.3천 |
|---|
| 2026.08.19 | ₩40,723 | ₩40,896 | ₩40,696 | ₩40,696 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩41,057 | ₩41,057 | ₩40,602 | ₩40,602 | -1.11% | 2만 |
|---|
| 2026.08.17 | ₩41,297 | ₩41,297 | ₩41,070 | ₩41,070 | -0.55% | 5.6만 |
|---|
| 2026.08.14 | ₩41,431 | ₩41,431 | ₩41,164 | ₩41,244 | -0.45% | 1.3만 |
|---|
| 2026.08.13 | ₩40,990 | ₩41,351 | ₩40,990 | ₩41,297 | +0.75% | 1.5만 |
|---|
| 2026.08.12 | ₩40,749 | ₩40,816 | ₩40,709 | ₩40,763 | +0.03% | 6.7천 |
|---|
| 2026.08.11 | ₩40,522 | ₩40,629 | ₩40,469 | ₩40,509 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩40,442 | ₩40,576 | ₩40,442 | ₩40,455 | +0.03% | 6.7천 |
|---|
| 2026.08.07 | ₩40,402 | ₩40,429 | ₩40,175 | ₩40,429 | +0.07% | 2.1만 |
|---|
| 2026.08.06 | ₩40,068 | ₩40,068 | ₩39,734 | ₩39,747 | -0.80% | 1.9만 |
|---|
| 2026.08.05 | ₩40,576 | ₩40,616 | ₩40,108 | ₩40,148 | -1.05% | 2.4만 |
|---|
| 2026.08.04 | ₩39,881 | ₩40,442 | ₩39,867 | ₩40,415 | +1.34% | 1만 |
|---|
| 2026.08.03 | ₩38,945 | ₩39,426 | ₩38,945 | ₩39,293 | +0.89% | 3.8만 |
|---|
| 2026.07.31 | ₩38,918 | ₩38,945 | ₩38,651 | ₩38,838 | -0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩38,410 | ₩38,704 | ₩38,277 | ₩38,704 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩38,624 | ₩38,905 | ₩38,250 | ₩38,250 | -0.97% | 1만 |
|---|
| 2026.07.28 | ₩38,544 | ₩38,704 | ₩38,344 | ₩38,611 | +0.17% | 3만 |
|---|
| 2026.07.27 | ₩38,344 | ₩38,584 | ₩38,344 | ₩38,531 | +0.49% | 2.7만 |
|---|
| 2026.07.24 | ₩38,424 | ₩38,517 | ₩38,210 | ₩38,210 | -0.56% | 4.2천 |
|---|
| 2026.07.23 | ₩38,624 | ₩38,638 | ₩38,357 | ₩38,437 | -0.48% | 6.2천 |
|---|
| 2026.07.22 | ₩39,119 | ₩39,119 | ₩38,892 | ₩38,892 | -0.58% | 6.6천 |
|---|
| 2026.07.21 | ₩39,079 | ₩39,172 | ₩39,025 | ₩39,132 | +0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩38,932 | ₩39,039 | ₩38,678 | ₩38,678 | -0.65% | 1.3만 |
|---|
| 2026.07.17 | ₩38,758 | ₩38,918 | ₩38,611 | ₩38,704 | -0.14% | 9.9천 |
|---|
| 2026.07.16 | ₩39,373 | ₩39,373 | ₩39,052 | ₩39,199 | -0.44% | 9.8천 |
|---|
| 2026.07.15 | ₩39,506 | ₩39,627 | ₩39,239 | ₩39,333 | -0.44% | 5.6천 |
|---|
| 2026.07.14 | ₩39,747 | ₩39,747 | ₩39,493 | ₩39,506 | -0.61% | 1.5만 |
|---|
| 2026.07.13 | ₩39,600 | ₩39,747 | ₩39,413 | ₩39,493 | -0.27% | 4.7천 |
|---|
| 2026.07.10 | ₩39,921 | ₩40,014 | ₩39,814 | ₩39,934 | +0.03% | 5.3만 |
|---|
| 2026.07.09 | ₩40,014 | ₩40,041 | ₩39,894 | ₩39,934 | -0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩39,039 | ₩39,453 | ₩39,039 | ₩39,453 | +1.06% | 1.3만 |
|---|
| 2026.07.07 | ₩40,028 | ₩40,028 | ₩39,493 | ₩39,546 | -1.20% | 2.1만 |
|---|
| 2026.07.06 | ₩39,947 | ₩40,201 | ₩39,947 | ₩40,068 | +0.30% | 8.8천 |
|---|
| 2026.07.02 | ₩40,188 | ₩40,375 | ₩39,613 | ₩39,800 | -0.96% | 2.4만 |
|---|
| 2026.07.01 | ₩40,509 | ₩40,509 | ₩40,134 | ₩40,188 | -0.79% | 2.9만 |
|---|
| 2026.06.30 | ₩40,335 | ₩40,509 | ₩40,335 | ₩40,482 | +0.36% | 2.2만 |
|---|
| 2026.06.29 | ₩39,827 | ₩40,121 | ₩39,453 | ₩40,081 | +0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩39,226 | ₩39,613 | ₩39,226 | ₩39,413 | +0.48% | 1.3만 |
|---|
| 2026.06.25 | ₩40,322 | ₩40,322 | ₩39,546 | ₩39,613 | -1.76% | 1.7만 |
|---|
| 2026.06.24 | ₩39,373 | ₩39,627 | ₩39,159 | ₩39,293 | -0.20% | 3.1만 |
|---|
| 2026.06.23 | ₩39,386 | ₩39,653 | ₩39,293 | ₩39,359 | -0.07% | 4.3만 |
|---|
| 2026.06.22 | ₩40,402 | ₩40,495 | ₩40,001 | ₩40,175 | -0.56% | 1.8만 |
|---|
| 2026.06.18 | ₩40,415 | ₩40,415 | ₩40,148 | ₩40,308 | -0.26% | 1.8만 |
|---|
| 2026.06.17 | ₩40,094 | ₩40,282 | ₩39,493 | ₩39,560 | -1.33% | 1.9만 |
|---|
| 2026.06.16 | ₩40,602 | ₩40,763 | ₩39,907 | ₩39,907 | -1.71% | 1.2만 |
|---|
| 2026.06.15 | ₩40,522 | ₩40,642 | ₩40,388 | ₩40,642 | +0.30% | 2.4만 |
|---|
| 2026.06.12 | ₩39,333 | ₩39,680 | ₩39,226 | ₩39,627 | +0.75% | 7.8천 |
|---|
| 2026.06.11 | ₩38,290 | ₩39,266 | ₩38,170 | ₩39,159 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩38,130 | ₩38,678 | ₩37,916 | ₩37,969 | -0.42% | 1.9만 |
|---|
| 2026.06.09 | ₩39,399 | ₩39,399 | ₩37,502 | ₩38,611 | -2.00% | 1.9만 |
|---|
| 2026.06.08 | ₩39,333 | ₩39,333 | ₩38,851 | ₩38,972 | -0.92% | 1.3만 |
|---|
| 2026.06.05 | ₩39,961 | ₩39,961 | ₩38,517 | ₩38,517 | -3.61% | 9.6천 |
|---|
| 2026.06.04 | ₩39,987 | ₩40,388 | ₩39,974 | ₩40,282 | +0.74% | 56.3만 |
|---|
| 2026.06.03 | ₩40,576 | ₩40,576 | ₩40,041 | ₩40,295 | -0.69% | 6.1천 |
|---|
| 2026.06.02 | ₩40,014 | ₩40,348 | ₩39,881 | ₩40,348 | +0.84% | 1만 |
|---|
| 2026.06.01 | ₩39,653 | ₩40,188 | ₩39,466 | ₩40,054 | +1.01% | 1.7만 |
|---|
| 2026.05.29 | ₩39,373 | ₩39,533 | ₩39,319 | ₩39,493 | +0.31% | 2만 |
|---|
| 2026.05.28 | ₩38,771 | ₩39,359 | ₩38,771 | ₩39,239 | +1.21% | 1.1만 |
|---|
| 2026.05.27 | ₩39,199 | ₩39,199 | ₩38,825 | ₩38,865 | -0.85% | 1.3만 |
|---|
| 2026.05.26 | ₩39,306 | ₩39,306 | ₩39,092 | ₩39,199 | -0.27% | 1.5만 |
|---|
| 2026.05.22 | ₩38,624 | ₩38,771 | ₩38,544 | ₩38,638 | +0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩37,689 | ₩38,237 | ₩37,689 | ₩38,237 | +1.45% | 3.8천 |
|---|
| 2026.05.20 | ₩37,568 | ₩37,969 | ₩37,542 | ₩37,969 | +1.07% | 6.9천 |
|---|
| 2026.05.19 | ₩37,408 | ₩37,408 | ₩37,127 | ₩37,274 | -0.36% | 2천 |
|---|
| 2026.05.18 | ₩37,689 | ₩37,689 | ₩37,127 | ₩37,381 | -0.82% | 1.2만 |
|---|
| 2026.05.15 | ₩37,515 | ₩37,595 | ₩37,181 | ₩37,288 | -0.61% | 1.7만 |
|---|
| 2026.05.14 | ₩37,448 | ₩37,782 | ₩37,448 | ₩37,649 | +0.54% | 8.2천 |
|---|
| 2026.05.13 | ₩37,702 | ₩37,702 | ₩37,194 | ₩37,462 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩37,355 | ₩37,421 | ₩37,034 | ₩37,421 | +0.18% | 8천 |
|---|
| 2026.05.11 | ₩37,889 | ₩37,889 | ₩37,769 | ₩37,782 | -0.28% | 4만 |
|---|
| 2026.05.08 | ₩37,288 | ₩37,796 | ₩37,288 | ₩37,769 | +1.29% | 2.1만 |
|---|
| 2026.05.07 | ₩37,368 | ₩37,515 | ₩37,154 | ₩37,288 | -0.21% | 1.7만 |
|---|
| 2026.05.06 | ₩37,114 | ₩37,315 | ₩37,034 | ₩37,301 | +0.50% | 3만 |
|---|
| 2026.05.05 | ₩36,900 | ₩36,900 | ₩36,620 | ₩36,820 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩36,606 | ₩36,686 | ₩36,392 | ₩36,459 | -0.40% | 3.6만 |
|---|
| 2026.05.01 | ₩36,499 | ₩36,566 | ₩36,432 | ₩36,526 | +0.07% | 1.6만 |
|---|
| 2026.04.30 | ₩35,858 | ₩36,259 | ₩35,791 | ₩36,259 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩35,671 | ₩35,724 | ₩35,564 | ₩35,724 | +0.15% | 7.7천 |
|---|
| 2026.04.28 | ₩35,684 | ₩35,684 | ₩35,417 | ₩35,457 | -0.64% | 4.7천 |
|---|
| 2026.04.27 | ₩36,031 | ₩36,031 | ₩35,804 | ₩35,831 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,884 | ₩36,031 | ₩35,871 | ₩36,031 | +0.41% | 1만 |
|---|
| 2026.04.23 | ₩35,751 | ₩35,858 | ₩35,550 | ₩35,684 | -0.19% | 7.2천 |
|---|
| 2026.04.22 | ₩35,671 | ₩35,737 | ₩35,631 | ₩35,737 | +0.19% | 6.9천 |
|---|
| 2026.04.21 | ₩35,497 | ₩35,711 | ₩35,323 | ₩35,323 | -0.49% | 6.5천 |
|---|
| 2026.04.20 | ₩35,510 | ₩35,510 | ₩35,256 | ₩35,457 | -0.15% | 6.9천 |
|---|
| 2026.04.17 | ₩35,363 | ₩35,430 | ₩35,203 | ₩35,310 | -0.15% | 2.3만 |
|---|
| 2026.04.16 | ₩34,802 | ₩35,002 | ₩34,762 | ₩34,855 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩34,348 | ₩34,615 | ₩34,281 | ₩34,615 | +0.78% | 2.1만 |
|---|
| 2026.04.14 | ₩34,147 | ₩34,267 | ₩34,107 | ₩34,254 | +0.31% | 1.8만 |
|---|
| 2026.04.13 | ₩33,626 | ₩34,013 | ₩33,385 | ₩33,987 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,880 | ₩33,880 | ₩33,479 | ₩33,492 | -1.14% | 1.6만 |
|---|
| 2026.04.09 | ₩33,679 | ₩33,759 | ₩33,492 | ₩33,706 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,187 | ₩34,187 | ₩33,719 | ₩33,800 | -1.13% | 3.6만 |
|---|
| 2026.04.07 | ₩32,958 | ₩32,971 | ₩32,744 | ₩32,971 | +0.04% | 1천 |
|---|
| 2026.04.06 | ₩33,145 | ₩33,145 | ₩32,984 | ₩33,105 | -0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩32,610 | ₩32,864 | ₩32,463 | ₩32,864 | +0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩32,931 | ₩32,998 | ₩32,784 | ₩32,851 | -0.24% | 8.4천 |
|---|
| 2026.03.31 | ₩32,370 | ₩32,650 | ₩32,076 | ₩32,650 | +0.87% | 2만 |
|---|
| 2026.03.30 | ₩31,888 | ₩32,209 | ₩31,688 | ₩31,808 | -0.25% | 3.3만 |
|---|
| 2026.03.27 | ₩32,196 | ₩32,209 | ₩31,888 | ₩31,902 | -0.91% | 3.6만 |
|---|
| 2026.03.26 | ₩32,958 | ₩33,065 | ₩32,517 | ₩32,530 | -1.30% | 2.4만 |
|---|
| 2026.03.25 | ₩33,278 | ₩33,278 | ₩32,904 | ₩32,931 | -1.04% | 5.1만 |
|---|
| 2026.03.24 | ₩33,091 | ₩33,091 | ₩32,637 | ₩32,690 | -1.21% | 1.6만 |
|---|
| 2026.03.23 | ₩33,011 | ₩33,385 | ₩32,971 | ₩33,091 | +0.24% | 2.5만 |
|---|
| 2026.03.20 | ₩33,278 | ₩33,278 | ₩32,543 | ₩32,650 | -1.89% | 4.4만 |
|---|
| 2026.03.19 | ₩33,091 | ₩33,318 | ₩32,931 | ₩33,185 | +0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩33,465 | ₩33,532 | ₩33,171 | ₩33,171 | -0.88% | 1.1만 |
|---|