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 | ₩1,004,803 | ₩1,022,919 | ₩996,597 | ₩1,007,378 | +0.26% | 1.5억 |
| 2026.09.28–2026.10.02 | ₩992,883 | ₩1,011,763 | ₩981,043 | ₩1,005,112 | +1.23% | 1.7억 |
| 2026.09.21–2026.09.25 | ₩976,028 | ₩1,003,462 | ₩975,920 | ₩998,300 | +2.28% | 1.8억 |
| 2026.09.14–2026.09.18 | ₩943,095 | ₩967,768 | ₩938,630 | ₩967,392 | +2.58% | 1.8억 |
| 2026.09.08–2026.09.11 | ₩966,668 | ₩967,982 | ₩947,829 | ₩958,583 | -0.84% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩958,971 | ₩967,942 | ₩944,879 | ₩964,053 | +0.53% | 1.5억 |
| 2026.08.24–2026.08.28 | ₩951,583 | ₩970,986 | ₩942,250 | ₩960,661 | +0.95% | 1.4억 |
| 2026.08.17–2026.08.21 | ₩982,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩984,998 |
| ₩950,054 |
| ₩956,652 |
| -2.66% |
| 1.8억 |
| 2026.08.10–2026.08.14 | ₩968,653 | ₩984,744 | ₩959,414 | ₩980,292 | +1.20% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩922,941 | ₩976,899 | ₩919,616 | ₩969,511 | +5.05% | 2억 |
|---|
| 2026.07.27–2026.07.31 | ₩927,474 | ₩932,958 | ₩886,523 | ₩922,526 | -0.53% | 2.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩941,526 | ₩952,106 | ₩915,137 | ₩917,484 | -2.55% | 1.7억 |
|---|
| 2026.07.13–2026.07.17 | ₩962,391 | ₩971,294 | ₩920,876 | ₩932,368 | -3.12% | 1.9억 |
|---|
| 2026.07.06–2026.07.10 | ₩965,354 | ₩974,016 | ₩939,850 | ₩972,836 | +0.78% | 1.7억 |
|---|
| 2026.06.29–2026.07.02 | ₩957,389 | ₩989,075 | ₩945,562 | ₩955,525 | -0.19% | 1.8억 |
|---|
| 2026.06.22–2026.06.26 | ₩994,975 | ₩999,574 | ₩942,398 | ₩947,373 | -4.78% | 2.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩989,718 | ₩998,649 | ₩966,588 | ₩993,097 | +0.34% | 1.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩962,511 | ₩973,037 | ₩920,354 | ₩967,245 | +0.49% | 3.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩988,297 | ₩1,003,865 | ₩944,423 | ₩945,415 | -4.34% | 2.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩973,440 | ₩994,452 | ₩971,026 | ₩990,000 | +1.70% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩954,104 | ₩968,291 | ₩932,261 | ₩962,149 | +0.84% | 2억 |
|---|
| 2026.05.11–2026.05.15 | ₩952,522 | ₩968,170 | ₩934,125 | ₩950,604 | -0.20% | 2.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩904,652 | ₩953,688 | ₩896,928 | ₩953,688 | +5.42% | 2억 |
|---|
| 2026.04.27–2026.05.01 | ₩889,553 | ₩906,408 | ₩876,694 | ₩903,968 | +1.62% | 1.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩868,957 | ₩891,041 | ₩861,139 | ₩890,197 | +2.44% | 2억 |
|---|
| 2026.04.13–2026.04.17 | ₩817,252 | ₩871,585 | ₩815,415 | ₩870,043 | +6.46% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩786,076 | ₩822,870 | ₩775,577 | ₩819,384 | +4.24% | 2.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩760,800 | ₩788,101 | ₩745,004 | ₩784,400 | +3.10% | 3억 |
|---|
| 2026.03.23–2026.03.27 | ₩791,828 | ₩797,943 | ₩753,009 | ₩754,364 | -4.73% | 3.7억 |
|---|
| 2026.03.16–2026.03.20 | ₩804,594 | ₩812,451 | ₩775,764 | ₩780,484 | -3.00% | 3.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩796,803 | ₩822,361 | ₩792,914 | ₩796,119 | -0.09% | 3.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩803,011 | ₩821,811 | ₩793,638 | ₩804,205 | +0.15% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩813,403 | ₩827,107 | ₩803,266 | ₩814,315 | +0.11% | 3.4억 |
|---|
| 2026.02.17–2026.02.20 | ₩802,368 | ₩818,418 | ₩795,610 | ₩816,353 | +1.74% | 2.7억 |
|---|
| 2026.02.09–2026.02.13 | ₩814,650 | ₩828,033 | ₩799,740 | ₩807,115 | -0.93% | 3.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩829,615 | ₩844,740 | ₩797,514 | ₩817,480 | -1.46% | 3.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩835,662 | ₩853,617 | ₩829,038 | ₩833,865 | -0.22% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩818,660 | ₩838,599 | ₩813,993 | ₩835,005 | +2.00% | 2.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩834,455 | ₩844,767 | ₩824,064 | ₩833,048 | -0.17% | 2.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩830,446 | ₩842,005 | ₩826,960 | ₩840,275 | +1.18% | 2.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩831,492 | ₩835,180 | ₩818,150 | ₩822,133 | -1.13% | 1.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩833,168 | ₩838,760 | ₩828,368 | ₩836,574 | +0.41% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩829,172 | ₩829,239 | ₩804,915 | ₩827,402 | -0.21% | 3.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩841,026 | ₩843,708 | ₩819,773 | ₩822,803 | -2.17% | 2.7억 |
|---|
| 2025.12.01–2025.12.05 | ₩822,816 | ₩843,319 | ₩821,328 | ₩838,706 | +1.93% | 2.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩798,211 | ₩830,446 | ₩798,050 | ₩830,352 | +4.03% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩812,988 | ₩823,353 | ₩778,714 | ₩791,225 | -2.68% | 4.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩829,910 | ₩837,875 | ₩800,745 | ₩816,420 | -1.63% | 3억 |
|---|
| 2025.11.03–2025.11.07 | ₩851,619 | ₩852,571 | ₩802,757 | ₩817,600 | -3.99% | 3억 |
|---|
| 2025.10.27–2025.10.31 | ₩837,419 | ₩854,167 | ₩836,762 | ₩843,520 | +0.73% | 3.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩814,114 | ₩829,239 | ₩804,191 | ₩827,469 | +1.64% | 2.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩804,111 | ₩815,683 | ₩791,305 | ₩809,810 | +0.71% | 3.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩819,826 | ₩822,213 | ₩789,857 | ₩790,461 | -3.58% | 9761.5만 |
|---|