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 | ₩1,002,698 | ₩1,020,775 | ₩994,509 | ₩1,005,267 | +0.26% | 1.5억 |
| 2026.09.28–2026.10.02 | ₩990,802 | ₩1,009,642 | ₩978,987 | ₩1,003,006 | +1.23% | 1.7억 |
| 2026.09.21–2026.09.25 | ₩973,982 | ₩1,001,360 | ₩973,875 | ₩996,208 | +2.28% | 1.8억 |
| 2026.09.14–2026.09.18 | ₩941,119 | ₩965,740 | ₩936,663 | ₩965,365 | +2.58% | 1.8억 |
| 2026.09.08–2026.09.11 | ₩964,642 | ₩965,954 | ₩945,842 | ₩956,574 | -0.84% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩956,962 | ₩965,914 | ₩942,898 | ₩962,033 | +0.53% | 1.5억 |
| 2026.08.24–2026.08.28 | ₩949,589 | ₩968,951 | ₩940,276 | ₩958,648 | +0.95% | 1.4억 |
| 2026.08.17–2026.08.21 | ₩980,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩982,934 |
| ₩948,064 |
| ₩954,647 |
| -2.66% |
| 1.8억 |
| 2026.08.10–2026.08.14 | ₩966,623 | ₩982,680 | ₩957,403 | ₩978,237 | +1.20% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩921,007 | ₩974,852 | ₩917,689 | ₩967,479 | +5.05% | 2억 |
|---|
| 2026.07.27–2026.07.31 | ₩925,530 | ₩931,003 | ₩884,665 | ₩920,593 | -0.53% | 2.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩939,553 | ₩950,111 | ₩913,220 | ₩915,561 | -2.55% | 1.7억 |
|---|
| 2026.07.13–2026.07.17 | ₩960,374 | ₩969,259 | ₩918,947 | ₩930,414 | -3.12% | 1.9억 |
|---|
| 2026.07.06–2026.07.10 | ₩963,331 | ₩971,975 | ₩937,881 | ₩970,798 | +0.78% | 1.7억 |
|---|
| 2026.06.29–2026.07.02 | ₩955,383 | ₩987,002 | ₩943,581 | ₩953,523 | -0.19% | 1.8억 |
|---|
| 2026.06.22–2026.06.26 | ₩992,890 | ₩997,479 | ₩940,423 | ₩945,387 | -4.78% | 2.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩987,644 | ₩996,556 | ₩964,562 | ₩991,016 | +0.34% | 1.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩960,494 | ₩970,998 | ₩918,425 | ₩965,218 | +0.49% | 3.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩986,226 | ₩1,001,761 | ₩942,444 | ₩943,434 | -4.34% | 2.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩971,400 | ₩992,368 | ₩968,991 | ₩987,925 | +1.70% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩952,105 | ₩966,262 | ₩930,307 | ₩960,133 | +0.84% | 2억 |
|---|
| 2026.05.11–2026.05.15 | ₩950,526 | ₩966,141 | ₩932,167 | ₩948,612 | -0.20% | 2.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩902,756 | ₩951,690 | ₩895,048 | ₩951,690 | +5.42% | 2억 |
|---|
| 2026.04.27–2026.05.01 | ₩887,689 | ₩904,509 | ₩874,857 | ₩902,073 | +1.62% | 1.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩867,136 | ₩889,174 | ₩859,335 | ₩888,331 | +2.44% | 2억 |
|---|
| 2026.04.13–2026.04.17 | ₩815,539 | ₩869,759 | ₩813,706 | ₩868,220 | +6.46% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩784,428 | ₩821,146 | ₩773,951 | ₩817,667 | +4.24% | 2.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩759,206 | ₩786,449 | ₩743,443 | ₩782,756 | +3.10% | 3억 |
|---|
| 2026.03.23–2026.03.27 | ₩790,169 | ₩796,271 | ₩751,431 | ₩752,783 | -4.73% | 3.7억 |
|---|
| 2026.03.16–2026.03.20 | ₩802,907 | ₩810,749 | ₩774,139 | ₩778,849 | -3.00% | 3.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩795,133 | ₩820,637 | ₩791,253 | ₩794,451 | -0.09% | 3.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩801,329 | ₩820,089 | ₩791,975 | ₩802,519 | +0.15% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩811,699 | ₩825,374 | ₩801,583 | ₩812,609 | +0.11% | 3.4억 |
|---|
| 2026.02.17–2026.02.20 | ₩800,686 | ₩816,703 | ₩793,942 | ₩814,643 | +1.74% | 2.7억 |
|---|
| 2026.02.09–2026.02.13 | ₩812,943 | ₩826,297 | ₩798,064 | ₩805,423 | -0.93% | 3.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩827,876 | ₩842,970 | ₩795,842 | ₩815,767 | -1.46% | 3.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩833,911 | ₩851,828 | ₩827,301 | ₩832,118 | -0.22% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩816,944 | ₩836,842 | ₩812,288 | ₩833,255 | +2.00% | 2.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩832,707 | ₩842,997 | ₩822,337 | ₩831,302 | -0.17% | 2.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩828,706 | ₩840,240 | ₩825,227 | ₩838,514 | +1.18% | 2.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩829,750 | ₩833,429 | ₩816,436 | ₩820,410 | -1.13% | 1.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩831,422 | ₩837,002 | ₩826,632 | ₩834,821 | +0.41% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩827,435 | ₩827,502 | ₩803,229 | ₩825,668 | -0.21% | 3.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩839,263 | ₩841,940 | ₩818,055 | ₩821,079 | -2.17% | 2.7억 |
|---|
| 2025.12.01–2025.12.05 | ₩821,092 | ₩841,552 | ₩819,607 | ₩836,949 | +1.93% | 2.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩796,538 | ₩828,706 | ₩796,378 | ₩828,612 | +4.03% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩811,284 | ₩821,627 | ₩777,082 | ₩789,567 | -2.68% | 4.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩828,171 | ₩836,119 | ₩799,067 | ₩814,709 | -1.63% | 3억 |
|---|
| 2025.11.03–2025.11.07 | ₩849,834 | ₩850,784 | ₩801,074 | ₩815,887 | -3.99% | 3억 |
|---|
| 2025.10.27–2025.10.31 | ₩835,664 | ₩852,377 | ₩835,008 | ₩841,752 | +0.73% | 3.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩812,408 | ₩827,502 | ₩802,506 | ₩825,735 | +1.64% | 2.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩802,426 | ₩813,974 | ₩789,647 | ₩808,113 | +0.71% | 3.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩818,108 | ₩820,490 | ₩788,202 | ₩788,804 | -3.58% | 9761.5만 |
|---|