Hot Features
프리미엄
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 2.13675213675 | 210.6 | 215.1 | 205.7384 | 1965229 | 209.75343485 | SP |
| 4 | 4.98 | 2.37007424329 | 210.12 | 218.7 | 205.7384 | 2189645 | 212.41259241 | SP |
| 12 | 11.32 | 5.55501030523 | 203.78 | 221.92 | 199.13 | 1785722 | 210.87124023 | SP |
| 26 | 14.17 | 7.05220723635 | 200.93 | 221.92 | 174.2681 | 1908599 | 200.93015737 | SP |
| 52 | 47.9 | 28.6483253589 | 167.2 | 221.92 | 165.86 | 1808351 | 192.59979431 | SP |
| 156 | 61.11 | 39.6843950906 | 153.99 | 221.92 | 104.62 | 1340886 | 162.03820976 | SP |
| 260 | 187.22 | 671.520803443 | 27.88 | 221.92 | 27.88 | 1014520 | 161.1688285 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 214.78 | 3.56 | 1.69 | 215.21 | 215.4904 | 213.64 | 1775389 |
| 1737070500 | 211.22 | -1.44 | -0.68 | 213.68 | 213.7 | 211.2 | 1765272 |
| 1736984100 | 212.66 | 4.71 | 2.26 | 211.2 | 213.19 | 210.66 | 1960887 |
| 1736897700 | 207.95 | -0.19 | -0.09 | 209.46 | 210 | 206.52 | 1649363 |
| 1736811300 | 208.14 | -0.71 | -0.34 | 206.34 | 208.31 | 205.7384 | 1821077 |
| 1736552100 | 208.85 | -3.32 | -1.56 | 210.6 | 210.6 | 207.5 | 2629547 |
| 1736379300 | 212.17 | 0.08 | 0.04 | 212.05 | 212.777 | 210.26 | 1847365 |
| 1736292900 | 212.09 | -3.84 | -1.78 | 216.37 | 216.4697 | 211.32 | 2645400 |
| 1736206500 | 215.93 | 2.47 | 1.16 | 215.7 | 217.323 | 214.92 | 2041234 |
| 1735947300 | 213.46 | 3.41 | 1.62 | 211.33 | 213.9284 | 211 | 2512039 |
| 1735860900 | 210.05 | -0.4 | -0.19 | 211.75 | 212.675 | 208.1995 | 3154679 |
| 1735688100 | 210.45 | -1.81 | -0.85 | 212.8 | 213.1 | 210.08 | 2355120 |
| 1735601700 | 212.26 | -2.89 | -1.34 | 212.22 | 213.77 | 210.78 | 3470279 |
| 1735342500 | 215.15 | -2.89 | -1.33 | 216.55 | 216.6 | 213.2 | 1672159 |
| 1735256100 | 218.04 | -0.17 | -0.08 | 217.5 | 218.7 | 216.74 | 970647 |
| 1735077840 | 218.21 | 2.93 | 1.36 | 216.07 | 218.22 | 215.85 | 2025864 |
| 1734996900 | 215.28 | 1.74 | 0.81 | 213.86 | 215.4 | 212.49 | 1803524 |
| 1734737700 | 213.54 | 1.92 | 0.91 | 210.12 | 216.02 | 209.7 | 2899508 |
| 1734651300 | 211.62 | -1.02 | -0.48 | 214.53 | 214.74 | 211.5027 | 2285902 |
| 1734564900 | 212.64 | -7.94 | -3.60 | 220.25 | 220.9739 | 212 | 2971875 |
| 1734478500 | 220.58 | -0.93 | -0.42 | 220.77 | 221.24 | 219.85 | 2384632 |
| 1734392100 | 221.51 | 3.1 | 1.42 | 219.44 | 221.92 | 219.44 | 1538262 |
| 1734132900 | 218.41 | 1.68 | 0.78 | 218.35 | 219.43 | 217.05 | 1348918 |
| 1734046500 | 216.73 | -1.4 | -0.64 | 217.07 | 217.71 | 216.53 | 1174384 |
| 1733960100 | 218.13 | 3.85 | 1.80 | 216.09 | 218.4 | 215.955 | 1805298 |
| 1733873700 | 214.28 | -0.76 | -0.35 | 215.5 | 216.24 | 213.72 | 1778112 |
| 1733787300 | 215.04 | -1.68 | -0.78 | 216.31 | 216.6558 | 214.5407 | 1770288 |
| 1733528100 | 216.72 | 1.92 | 0.89 | 215.09 | 216.799 | 215.06 | 1037237 |
| 1733441700 | 214.8 | -0.57 | -0.26 | 215.38 | 215.6806 | 214.65 | 819842 |
| 1733355300 | 215.37 | 2.62 | 1.23 | 214.17 | 215.47 | 213.89 | 1780530 |
| 1733268900 | 212.75 | 0.65 | 0.31 | 211.56 | 212.85 | 211.325 | 967004 |
| 1733182500 | 212.1 | 2.3 | 1.10 | 210.33 | 212.49 | 210.33 | 1580553 |
| 1732917840 | 209.8 | 1.8 | 0.87 | 208.25 | 210.03 | 207.98 | 784313 |
| 1732750500 | 208 | -1.63 | -0.78 | 209.15 | 209.18 | 206.61 | 1369181 |
| 1732664100 | 209.63 | 1.12 | 0.54 | 209.12 | 209.95 | 208.7801 | 1115397 |
| 1732577700 | 208.51 | 0.33 | 0.16 | 209.89 | 210.5 | 207.595 | 1415679 |
| 1732318500 | 208.18 | 0.3 | 0.14 | 207.63 | 208.47 | 206.95 | 1551813 |
| 1732232100 | 207.88 | 0.77 | 0.37 | 208.36 | 208.65 | 204.8 | 3712876 |
| 1732145700 | 207.11 | -0.1 | -0.05 | 207.1 | 207.225 | 204.38 | 2453208 |
| 1732059300 | 207.21 | 1.41 | 0.69 | 204.71 | 207.41 | 204.63 | 1197145 |
| 1731972900 | 205.8 | 1.45 | 0.71 | 205.01 | 206.66 | 204.45 | 1302488 |
| 1731713700 | 204.35 | -4.99 | -2.38 | 207.01 | 207.07 | 203.54 | 1711000 |
| 1731627300 | 209.34 | -1.49 | -0.71 | 210.7 | 211.03 | 209 | 968557 |
| 1731540900 | 210.83 | -0.3 | -0.14 | 210.89 | 211.92 | 209.92 | 1257503 |
| 1731454500 | 211.13 | -0.37 | -0.17 | 211.46 | 211.81 | 209.8701 | 1352056 |
| 1731368100 | 211.5 | -0.12 | -0.06 | 212.12 | 212.18 | 210.27 | 1398562 |
| 1731108900 | 211.62 | 0.27 | 0.13 | 211.18 | 211.92 | 210.9 | 1304286 |
| 1731022500 | 211.35 | 3.28 | 1.58 | 209.27 | 211.675 | 209.27 | 1657253 |
| 1730936100 | 208.07 | 5.49 | 2.71 | 206.13 | 208.415 | 205.6232 | 2639001 |
| 1730849700 | 202.58 | 2.56 | 1.28 | 200.71 | 202.855 | 200.69 | 1231515 |
| 1730763300 | 200.02 | -0.58 | -0.29 | 200.37 | 201.4 | 199.32 | 1540792 |
| 1730500500 | 200.6 | 1.47 | 0.74 | 199.8 | 201.9795 | 199.7883 | 1539967 |
| 1730414100 | 199.13 | -5.18 | -2.54 | 202.66 | 202.67 | 199.13 | 2167376 |
| 1730327700 | 204.31 | -1.5 | -0.73 | 205.56 | 205.9 | 204.13 | 1117435 |
| 1730241300 | 205.81 | 1.9 | 0.93 | 204.02 | 206.33 | 203.2601 | 1192543 |
| 1730154900 | 203.91 | 0.06 | 0.03 | 205.15 | 205.16 | 203.78 | 1410689 |
| 1729895700 | 203.85 | 1.23 | 0.61 | 203.78 | 205.885 | 203.5 | 2142980 |
| 1729809300 | 202.62 | 1.6 | 0.80 | 202.51 | 202.8468 | 201.47 | 1342157 |
| 1729722900 | 201.02 | -3.09 | -1.51 | 203.14 | 203.3304 | 199.63 | 1502020 |
| 1729636500 | 204.11 | 0.22 | 0.11 | 202.79 | 204.72 | 202.48 | 2727235 |
| 1729550100 | 203.89 | 0.37 | 0.18 | 203.02 | 204.23 | 202.24 | 1295456 |
| 1729290900 | 203.52 | 1.32 | 0.65 | 203.33 | 203.9491 | 203.04 | 1661997 |
