시장 데이터를 불러오는 중
전체 종목
Invesco QQQ Trust, Series 1 과거 주가
Invesco QQQ Trust, Series 1 · QQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco QQQ Trust, Series 1 · QQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,000,217 | ₩1,018,250 | ₩992,049 | ₩1,002,780 | +0.26% | 1.5억 |
| 2026.09.28–2026.10.02 | ₩988,351 | ₩1,007,145 | ₩976,565 | ₩1,000,524 | +1.23% | 1.7억 |
| 2026.09.21–2026.09.25 | ₩971,573 | ₩998,883 | ₩971,466 | ₩993,744 | +2.28% | 1.8억 |
| 2026.09.14–2026.09.18 | ₩938,791 | ₩963,351 | ₩934,346 | ₩962,977 | +2.58% | 1.8억 |
| 2026.09.08–2026.09.11 | ₩962,256 | ₩963,564 | ₩943,503 | ₩954,208 | -0.84% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩954,595 | ₩963,524 | ₩940,566 | ₩959,653 | +0.53% | 1.5억 |
| 2026.08.24–2026.08.28 | ₩947,240 | ₩966,554 | ₩937,950 | ₩956,276 | +0.95% | 1.4억 |
| 2026.08.17–2026.08.21 | ₩978,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩980,503 |
| ₩945,718 |
| ₩952,285 |
| -2.66% |
| 1.8억 |
| 2026.08.10–2026.08.14 | ₩964,232 | ₩980,249 | ₩955,035 | ₩975,818 | +1.20% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩918,729 | ₩972,441 | ₩915,419 | ₩965,086 | +5.05% | 2억 |
|---|
| 2026.07.27–2026.07.31 | ₩923,241 | ₩928,700 | ₩882,476 | ₩918,315 | -0.53% | 2.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩937,229 | ₩947,761 | ₩910,961 | ₩913,296 | -2.55% | 1.7억 |
|---|
| 2026.07.13–2026.07.17 | ₩957,998 | ₩966,861 | ₩916,674 | ₩928,113 | -3.12% | 1.9억 |
|---|
| 2026.07.06–2026.07.10 | ₩960,948 | ₩969,571 | ₩935,561 | ₩968,396 | +0.78% | 1.7억 |
|---|
| 2026.06.29–2026.07.02 | ₩953,020 | ₩984,560 | ₩941,247 | ₩951,164 | -0.19% | 1.8억 |
|---|
| 2026.06.22–2026.06.26 | ₩990,433 | ₩995,012 | ₩938,097 | ₩943,049 | -4.78% | 2.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩985,201 | ₩994,091 | ₩962,176 | ₩988,565 | +0.34% | 1.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩958,118 | ₩968,596 | ₩916,153 | ₩962,830 | +0.49% | 3.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩983,786 | ₩999,283 | ₩940,112 | ₩941,100 | -4.34% | 2.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩968,997 | ₩989,913 | ₩966,594 | ₩985,481 | +1.70% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩949,749 | ₩963,871 | ₩928,006 | ₩957,758 | +0.84% | 2억 |
|---|
| 2026.05.11–2026.05.15 | ₩948,174 | ₩963,751 | ₩929,861 | ₩946,266 | -0.20% | 2.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩900,523 | ₩949,336 | ₩892,834 | ₩949,336 | +5.42% | 2억 |
|---|
| 2026.04.27–2026.05.01 | ₩885,493 | ₩902,271 | ₩872,693 | ₩899,842 | +1.62% | 1.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩864,991 | ₩886,975 | ₩857,209 | ₩886,134 | +2.44% | 2억 |
|---|
| 2026.04.13–2026.04.17 | ₩813,522 | ₩867,607 | ₩811,693 | ₩866,072 | +6.46% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩782,488 | ₩819,114 | ₩772,037 | ₩815,644 | +4.24% | 2.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩757,327 | ₩784,504 | ₩741,604 | ₩780,820 | +3.10% | 3억 |
|---|
| 2026.03.23–2026.03.27 | ₩788,214 | ₩794,301 | ₩749,572 | ₩750,921 | -4.73% | 3.7억 |
|---|
| 2026.03.16–2026.03.20 | ₩800,921 | ₩808,743 | ₩772,224 | ₩776,922 | -3.00% | 3.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩793,166 | ₩818,607 | ₩789,295 | ₩792,486 | -0.09% | 3.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩799,346 | ₩818,060 | ₩790,016 | ₩800,534 | +0.15% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩809,691 | ₩823,332 | ₩799,600 | ₩810,599 | +0.11% | 3.4억 |
|---|
| 2026.02.17–2026.02.20 | ₩798,706 | ₩814,683 | ₩791,978 | ₩812,627 | +1.74% | 2.7억 |
|---|
| 2026.02.09–2026.02.13 | ₩810,932 | ₩824,253 | ₩796,089 | ₩803,431 | -0.93% | 3.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩825,828 | ₩840,885 | ₩793,874 | ₩813,749 | -1.46% | 3.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩831,848 | ₩849,721 | ₩825,254 | ₩830,060 | -0.22% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩814,923 | ₩834,771 | ₩810,278 | ₩831,194 | +2.00% | 2.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩830,647 | ₩840,911 | ₩820,302 | ₩829,245 | -0.17% | 2.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩826,656 | ₩838,162 | ₩823,185 | ₩836,440 | +1.18% | 2.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩827,697 | ₩831,368 | ₩814,416 | ₩818,380 | -1.13% | 1.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩829,366 | ₩834,932 | ₩824,587 | ₩832,756 | +0.41% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩825,388 | ₩825,455 | ₩801,242 | ₩823,626 | -0.21% | 3.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩837,187 | ₩839,857 | ₩816,031 | ₩819,048 | -2.17% | 2.7억 |
|---|
| 2025.12.01–2025.12.05 | ₩819,061 | ₩839,470 | ₩817,579 | ₩834,878 | +1.93% | 2.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩794,568 | ₩826,656 | ₩794,408 | ₩826,563 | +4.03% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩809,277 | ₩819,595 | ₩775,160 | ₩787,614 | -2.68% | 4.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩826,122 | ₩834,051 | ₩797,091 | ₩812,694 | -1.63% | 3억 |
|---|
| 2025.11.03–2025.11.07 | ₩847,732 | ₩848,680 | ₩799,093 | ₩813,869 | -3.99% | 3억 |
|---|
| 2025.10.27–2025.10.31 | ₩833,597 | ₩850,268 | ₩832,943 | ₩839,670 | +0.73% | 3.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩810,398 | ₩825,455 | ₩800,521 | ₩823,693 | +1.64% | 2.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩800,441 | ₩811,960 | ₩787,694 | ₩806,114 | +0.71% | 3.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩816,085 | ₩818,460 | ₩786,252 | ₩786,853 | -3.58% | 9761.5만 |
|---|