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 | ₩1,000,892 | ₩1,018,937 | ₩992,717 | ₩1,003,456 | +0.26% | 1.5억 |
| 2026.09.28–2026.10.02 | ₩989,018 | ₩1,007,824 | ₩977,224 | ₩1,001,199 | +1.23% | 1.7억 |
| 2026.09.21–2026.09.25 | ₩972,228 | ₩999,556 | ₩972,121 | ₩994,414 | +2.28% | 1.8억 |
| 2026.09.14–2026.09.18 | ₩939,424 | ₩964,000 | ₩934,976 | ₩963,626 | +2.58% | 1.8억 |
| 2026.09.08–2026.09.11 | ₩962,905 | ₩964,214 | ₩944,139 | ₩954,851 | -0.84% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩955,238 | ₩964,174 | ₩941,200 | ₩960,301 | +0.53% | 1.5억 |
| 2026.08.24–2026.08.28 | ₩947,879 | ₩967,206 | ₩938,582 | ₩956,921 | +0.95% | 1.4억 |
| 2026.08.17–2026.08.21 | ₩978,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩981,164 |
| ₩946,356 |
| ₩952,928 |
| -2.66% |
| 1.8억 |
| 2026.08.10–2026.08.14 | ₩964,882 | ₩980,910 | ₩955,679 | ₩976,476 | +1.20% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩919,349 | ₩973,096 | ₩916,036 | ₩965,737 | +5.05% | 2억 |
|---|
| 2026.07.27–2026.07.31 | ₩923,863 | ₩929,326 | ₩883,071 | ₩918,934 | -0.53% | 2.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩937,861 | ₩948,400 | ₩911,575 | ₩913,912 | -2.55% | 1.7억 |
|---|
| 2026.07.13–2026.07.17 | ₩958,644 | ₩967,513 | ₩917,292 | ₩928,738 | -3.12% | 1.9억 |
|---|
| 2026.07.06–2026.07.10 | ₩961,596 | ₩970,225 | ₩936,191 | ₩969,049 | +0.78% | 1.7억 |
|---|
| 2026.06.29–2026.07.02 | ₩953,662 | ₩985,224 | ₩941,881 | ₩951,806 | -0.19% | 1.8억 |
|---|
| 2026.06.22–2026.06.26 | ₩991,101 | ₩995,683 | ₩938,729 | ₩943,685 | -4.78% | 2.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩985,865 | ₩994,761 | ₩962,825 | ₩989,231 | +0.34% | 1.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩958,764 | ₩969,250 | ₩916,771 | ₩963,479 | +0.49% | 3.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩984,450 | ₩999,957 | ₩940,746 | ₩941,735 | -4.34% | 2.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩969,650 | ₩990,580 | ₩967,246 | ₩986,146 | +1.70% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩950,390 | ₩964,521 | ₩928,632 | ₩958,404 | +0.84% | 2억 |
|---|
| 2026.05.11–2026.05.15 | ₩948,814 | ₩964,401 | ₩930,488 | ₩946,904 | -0.20% | 2.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩901,130 | ₩949,976 | ₩893,436 | ₩949,976 | +5.42% | 2억 |
|---|
| 2026.04.27–2026.05.01 | ₩886,090 | ₩902,880 | ₩873,281 | ₩900,449 | +1.62% | 1.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩865,574 | ₩887,573 | ₩857,787 | ₩886,731 | +2.44% | 2억 |
|---|
| 2026.04.13–2026.04.17 | ₩814,070 | ₩868,192 | ₩812,240 | ₩866,656 | +6.46% | 2.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩783,016 | ₩819,667 | ₩772,557 | ₩816,194 | +4.24% | 2.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩757,838 | ₩785,033 | ₩742,104 | ₩781,346 | +3.10% | 3억 |
|---|
| 2026.03.23–2026.03.27 | ₩788,746 | ₩794,836 | ₩750,078 | ₩751,427 | -4.73% | 3.7억 |
|---|
| 2026.03.16–2026.03.20 | ₩801,461 | ₩809,289 | ₩772,744 | ₩777,446 | -3.00% | 3.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩793,701 | ₩819,159 | ₩789,828 | ₩793,020 | -0.09% | 3.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩799,885 | ₩818,612 | ₩790,549 | ₩801,074 | +0.15% | 4.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩810,237 | ₩823,888 | ₩800,139 | ₩811,145 | +0.11% | 3.4억 |
|---|
| 2026.02.17–2026.02.20 | ₩799,244 | ₩815,232 | ₩792,512 | ₩813,175 | +1.74% | 2.7억 |
|---|
| 2026.02.09–2026.02.13 | ₩811,479 | ₩824,809 | ₩796,626 | ₩803,972 | -0.93% | 3.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩826,385 | ₩841,452 | ₩794,409 | ₩814,297 | -1.46% | 3.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩832,409 | ₩850,294 | ₩825,811 | ₩830,619 | -0.22% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩815,473 | ₩835,334 | ₩810,825 | ₩831,755 | +2.00% | 2.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩831,207 | ₩841,478 | ₩820,855 | ₩829,805 | -0.17% | 2.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩827,213 | ₩838,727 | ₩823,741 | ₩837,004 | +1.18% | 2.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩828,255 | ₩831,928 | ₩814,965 | ₩818,932 | -1.13% | 1.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩829,925 | ₩835,495 | ₩825,143 | ₩833,317 | +0.41% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩825,944 | ₩826,011 | ₩801,782 | ₩824,181 | -0.21% | 3.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩837,752 | ₩840,423 | ₩816,581 | ₩819,600 | -2.17% | 2.7억 |
|---|
| 2025.12.01–2025.12.05 | ₩819,613 | ₩840,036 | ₩818,131 | ₩835,441 | +1.93% | 2.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩795,104 | ₩827,213 | ₩794,943 | ₩827,120 | +4.03% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩809,823 | ₩820,148 | ₩775,683 | ₩788,145 | -2.68% | 4.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩826,679 | ₩834,613 | ₩797,628 | ₩813,242 | -1.63% | 3억 |
|---|
| 2025.11.03–2025.11.07 | ₩848,304 | ₩849,252 | ₩799,632 | ₩814,418 | -3.99% | 3억 |
|---|
| 2025.10.27–2025.10.31 | ₩834,159 | ₩850,842 | ₩833,504 | ₩840,236 | +0.73% | 3.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩810,945 | ₩826,011 | ₩801,061 | ₩824,248 | +1.64% | 2.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩800,981 | ₩812,507 | ₩788,225 | ₩806,657 | +0.71% | 3.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩816,635 | ₩819,012 | ₩786,782 | ₩787,383 | -3.58% | 9761.5만 |
|---|