First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)

QQEW
🏛️ 미국 →
140.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 118.07 118.19 117.12 117.45 0.1M
2023-12-28 118.41 118.41 117.99 118.07 0.1M
2023-12-27 118.16 118.20 117.72 118.13 0.1M
2023-12-26 117.36 118.14 117.35 117.91 0.0M
2023-12-22 116.88 117.30 116.50 117.04 0.1M
2023-12-21 116.33 116.97 116.05 116.91 0.1M
2023-12-20 116.90 117.40 115.26 115.26 0.2M
2023-12-19 116.73 117.26 116.73 117.24 0.1M
2023-12-18 116.45 116.59 115.98 116.41 0.1M
2023-12-15 116.65 116.73 115.83 116.15 0.1M
2023-12-14 116.33 117.03 115.57 116.30 0.2M
2023-12-13 113.52 115.45 113.25 115.43 0.4M
2023-12-12 112.70 113.23 112.14 113.22 0.1M
2023-12-11 111.03 112.82 111.03 112.64 0.1M
2023-12-08 109.96 110.85 109.66 110.56 0.1M
2023-12-07 109.93 110.46 109.36 110.33 0.1M
2023-12-06 110.05 110.25 109.11 109.24 0.2M
2023-12-05 109.32 109.71 108.88 109.40 0.2M
2023-12-04 110.02 110.32 109.21 110.11 0.1M
2023-12-01 109.40 110.78 109.11 110.78 0.1M
2023-11-30 109.88 109.89 108.83 109.61 0.2M
2023-11-29 109.57 110.43 109.42 109.53 0.2M
2023-11-28 108.68 109.15 108.47 108.89 0.1M
2023-11-27 108.87 109.17 108.50 108.72 0.1M
2023-11-24 108.80 109.08 108.72 109.00 0.0M
2023-11-22 108.73 109.42 108.57 108.70 0.1M
2023-11-21 108.60 108.60 108.01 108.36 0.1M
2023-11-20 107.87 109.19 107.80 109.03 0.2M
2023-11-17 107.61 107.94 107.25 107.71 0.1M
2023-11-16 107.40 107.67 106.86 107.30 0.1M
2023-11-15 108.10 108.64 107.63 107.72 0.2M
2023-11-14 106.22 107.56 106.22 107.40 0.1M
2023-11-13 104.45 104.63 103.89 104.41 0.1M
2023-11-10 103.10 104.74 102.95 104.65 0.1M
2023-11-09 104.16 104.20 102.72 102.81 0.1M
2023-11-08 104.19 104.19 103.28 103.72 0.2M
2023-11-07 103.65 104.58 103.36 104.28 0.2M
2023-11-06 104.02 104.23 102.93 103.44 0.3M
2023-11-03 102.96 104.36 102.90 103.89 0.1M
2023-11-02 101.04 102.19 101.04 102.13 0.1M
2023-11-01 99.14 100.14 98.76 100.06 0.2M
2023-10-31 98.32 99.18 97.85 99.07 0.1M
2023-10-30 98.44 98.55 97.55 98.19 0.1M
2023-10-27 98.74 98.96 97.58 97.89 0.1M
2023-10-26 99.18 99.55 98.00 98.33 0.3M
2023-10-25 100.94 101.03 99.29 99.41 0.3M
2023-10-24 101.33 102.14 101.02 101.79 0.2M
2023-10-23 100.55 101.84 99.97 100.82 0.1M
2023-10-20 102.29 102.29 100.95 101.04 0.2M
2023-10-19 104.23 104.23 102.27 102.49 0.1M
2023-10-18 104.90 105.02 103.60 103.90 0.1M
2023-10-17 104.81 105.99 104.70 105.54 0.1M
2023-10-16 104.64 105.83 104.64 105.54 0.1M
2023-10-13 105.23 105.37 103.85 104.21 0.1M
2023-10-12 106.40 106.40 104.52 105.07 0.1M
2023-10-11 106.33 106.46 105.25 106.07 0.1M
2023-10-10 105.19 106.41 104.91 105.85 0.1M
2023-10-09 103.57 104.87 103.43 104.78 0.1M
2023-10-06 101.86 104.54 101.40 104.18 0.2M
2023-10-05 103.02 103.11 101.59 102.48 0.1M
2023-10-04 102.39 103.32 101.76 103.09 0.1M
2023-10-03 103.01 103.56 101.55 101.98 0.1M
2023-10-02 103.96 104.28 103.02 103.70 0.1M
2023-09-29 104.93 105.16 103.71 103.99 0.1M
2023-09-28 102.68 104.44 102.59 103.89 0.1M
2023-09-27 103.04 103.48 102.03 102.95 0.1M
2023-09-26 102.86 103.12 102.17 102.39 0.1M
2023-09-25 103.10 103.69 102.87 103.63 0.1M
2023-09-22 103.93 104.32 103.35 103.39 0.1M
2023-09-21 104.78 104.78 103.44 103.51 0.2M
2023-09-20 106.78 106.90 105.36 105.39 0.1M
2023-09-19 106.54 106.54 105.61 106.32 0.1M
2023-09-18 106.69 107.00 106.51 106.68 0.1M
2023-09-15 108.30 108.30 106.64 106.75 0.1M
2023-09-14 108.11 108.76 107.52 108.53 0.1M
2023-09-13 107.73 108.08 107.33 107.51 0.1M
2023-09-12 107.87 108.48 107.57 107.62 0.1M
2023-09-11 108.17 108.55 107.78 108.45 0.1M
2023-09-08 107.74 108.11 107.40 107.60 0.1M
2023-09-07 107.42 107.83 107.01 107.66 0.1M
2023-09-06 108.39 108.82 107.77 108.40 0.2M
2023-09-05 108.76 109.00 108.38 108.56 0.1M
2023-09-01 109.49 109.70 108.65 109.03 0.1M
2023-08-31 108.79 109.22 108.65 108.66 0.1M
2023-08-30 108.07 108.78 108.05 108.73 0.1M
2023-08-29 106.20 108.14 106.14 108.07 0.1M
2023-08-28 106.13 106.29 105.53 106.07 0.2M
2023-08-25 104.60 105.55 103.87 105.29 0.2M
2023-08-24 107.31 107.31 104.30 104.34 0.1M
2023-08-23 105.51 106.90 105.51 106.71 0.1M
2023-08-22 106.09 106.09 105.19 105.47 0.1M
2023-08-21 104.69 105.76 104.63 105.54 0.1M
2023-08-18 103.41 104.73 103.41 104.42 0.2M
2023-08-17 105.92 105.92 104.31 104.35 0.1M
2023-08-16 106.58 106.93 105.54 105.54 0.1M
2023-08-15 107.44 107.44 106.49 106.61 0.1M
2023-08-14 106.86 107.98 106.77 107.95 0.1M
2023-08-11 107.16 107.58 106.85 107.14 0.2M
2023-08-10 108.68 109.56 107.49 107.92 0.1M
2023-08-09 108.40 108.46 107.54 107.70 0.1M
2023-08-08 108.01 108.38 107.23 108.26 0.1M
2023-08-07 108.92 109.37 108.46 109.37 0.1M
2023-08-04 109.58 109.88 108.32 108.45 0.2M
2023-08-03 108.73 109.62 108.55 109.10 0.2M
2023-08-02 110.66 110.66 109.01 109.28 0.2M
2023-08-01 111.73 111.86 111.08 111.65 0.2M
2023-07-31 111.94 112.52 111.78 112.15 0.2M
2023-07-28 111.29 111.96 111.11 111.82 0.1M
2023-07-27 111.82 112.18 109.71 110.05 0.1M
2023-07-26 110.30 110.82 109.90 110.46 0.1M
2023-07-25 110.49 111.15 110.36 110.75 0.1M
2023-07-24 110.63 110.80 109.92 110.28 0.1M
2023-07-21 110.88 111.27 110.39 110.60 0.2M
2023-07-20 110.98 111.01 110.07 110.28 0.3M
2023-07-19 111.58 112.08 111.33 111.56 0.2M
2023-07-18 110.76 111.62 110.62 111.44 0.3M
2023-07-17 109.33 111.28 109.33 110.93 0.3M
2023-07-14 109.97 110.17 109.54 109.64 0.1M
2023-07-13 109.53 110.22 109.37 110.05 0.1M
2023-07-12 109.38 109.38 108.32 108.87 0.2M
2023-07-11 107.64 108.37 107.13 108.23 0.2M
2023-07-10 105.59 107.39 105.59 107.37 0.3M
2023-07-07 105.51 106.51 105.39 105.49 0.1M
2023-07-06 105.72 105.72 104.75 105.51 0.2M
2023-07-05 106.89 107.11 106.52 106.93 0.1M
2023-07-03 106.96 107.28 106.73 107.28 0.1M
2023-06-30 106.55 107.18 106.52 106.90 0.2M
2023-06-29 105.64 105.77 105.15 105.60 0.1M
2023-06-28 104.91 105.92 104.91 105.64 0.1M
2023-06-27 104.16 105.62 104.00 105.46 0.2M
2023-06-26 104.06 104.91 103.82 103.82 0.1M
2023-06-23 104.40 104.46 103.71 103.99 0.1M
2023-06-22 104.54 105.32 104.42 105.25 0.1M
2023-06-21 105.44 105.72 104.82 104.99 0.2M
2023-06-20 106.49 106.62 105.50 106.03 0.2M
2023-06-16 108.23 108.23 106.78 107.00 0.1M
2023-06-15 106.11 107.79 105.98 107.52 0.2M
2023-06-14 106.03 106.59 105.15 106.23 0.2M
2023-06-13 105.96 106.26 105.32 106.06 0.3M
2023-06-12 104.00 105.12 103.84 105.03 0.1M
2023-06-09 103.85 104.32 103.11 103.69 0.1M
2023-06-08 102.59 103.63 102.57 103.49 0.1M
2023-06-07 103.91 104.14 102.48 102.62 0.2M
2023-06-06 103.15 103.94 103.15 103.71 0.4M
2023-06-05 103.38 103.76 102.97 103.48 0.2M
2023-06-02 103.11 103.63 102.49 103.40 0.3M
2023-06-01 101.27 102.87 100.97 102.27 0.1M
2023-05-31 101.32 101.71 100.77 101.58 0.2M
2023-05-30 102.82 103.00 101.58 101.96 0.2M
2023-05-26 100.20 102.25 100.13 102.00 0.1M
2023-05-25 99.40 99.76 98.76 99.49 0.1M
2023-05-24 99.00 99.17 98.52 98.96 0.1M
2023-05-23 100.30 100.71 99.45 99.56 0.1M
2023-05-22 100.43 101.15 100.43 100.93 0.1M
2023-05-19 100.87 100.97 100.17 100.43 0.1M
2023-05-18 99.05 100.77 99.05 100.73 0.2M
2023-05-17 98.32 99.32 97.82 99.11 0.1M
2023-05-16 98.40 98.63 97.97 97.97 0.0M
2023-05-15 97.99 98.98 97.92 98.91 0.1M
2023-05-12 98.41 98.54 97.42 98.03 0.1M
2023-05-11 98.41 98.41 97.71 98.20 0.1M
2023-05-10 98.49 98.78 97.53 98.35 0.2M
2023-05-09 97.85 98.00 97.60 97.79 0.3M
2023-05-08 98.47 98.53 97.86 98.48 0.4M
2023-05-05 96.94 98.46 96.94 98.29 0.5M
2023-05-04 96.86 97.15 96.39 96.65 0.6M
2023-05-03 97.29 98.18 96.77 96.80 0.3M
2023-05-02 98.16 98.18 96.66 97.14 0.2M
2023-05-01 98.40 98.70 98.18 98.31 0.2M
2023-04-28 97.51 98.64 97.51 98.64 0.0M
2023-04-27 96.61 97.82 96.22 97.72 0.1M
2023-04-26 96.60 96.85 95.93 96.13 0.0M
2023-04-25 98.35 98.35 96.82 96.86 0.1M
2023-04-24 98.95 99.15 98.43 98.95 0.1M
2023-04-21 99.01 99.14 98.33 98.97 0.0M
2023-04-20 98.78 99.65 98.59 98.93 0.1M
2023-04-19 99.09 99.67 99.02 99.45 0.1M
2023-04-18 100.44 100.44 99.43 99.71 0.0M
2023-04-17 99.40 99.72 98.99 99.71 0.1M
2023-04-14 99.46 100.04 98.53 99.34 0.1M
2023-04-13 98.92 99.97 98.88 99.79 0.1M
2023-04-12 100.22 100.28 98.40 98.47 0.2M
2023-04-11 99.42 99.79 99.26 99.49 0.1M
2023-04-10 98.03 99.43 97.95 99.43 0.1M
2023-04-06 98.25 98.98 97.81 98.75 0.2M
2023-04-05 99.31 99.31 98.28 98.74 0.4M
2023-04-04 100.50 100.50 99.43 99.81 0.2M
2023-04-03 100.43 100.46 99.60 100.29 0.4M
2023-03-31 99.24 100.82 99.24 100.65 0.1M
2023-03-30 99.21 99.48 98.68 99.12 0.1M
2023-03-29 97.43 98.41 97.36 98.26 0.2M
2023-03-28 96.46 96.54 95.88 96.44 0.2M
2023-03-27 97.03 97.31 96.27 96.58 0.4M
2023-03-24 95.95 96.66 95.29 96.52 0.1M
2023-03-23 96.44 97.90 95.80 96.54 0.1M
2023-03-22 97.50 98.25 95.57 95.57 0.1M
2023-03-21 96.98 97.77 96.79 97.47 0.1M
2023-03-20 95.58 96.38 95.20 96.26 0.1M
2023-03-17 96.33 96.61 95.05 95.55 0.1M
2023-03-16 94.13 96.61 94.13 96.49 0.2M
2023-03-15 94.03 94.69 93.36 94.69 0.3M
2023-03-14 94.57 95.39 93.94 94.98 0.0M
2023-03-13 92.72 94.62 92.12 93.54 0.1M
2023-03-10 94.65 95.13 92.64 93.04 0.1M
2023-03-09 96.57 97.29 94.51 94.70 0.1M
2023-03-08 96.41 96.79 95.86 96.79 0.1M
2023-03-07 97.49 97.82 96.01 96.19 0.1M
2023-03-06 98.15 98.85 97.51 97.70 0.2M
2023-03-03 96.67 98.05 96.47 97.95 0.1M
2023-03-02 94.55 96.62 94.55 96.46 0.1M
2023-03-01 95.78 96.08 95.02 95.34 0.0M
2023-02-28 96.00 96.73 96.00 96.02 0.0M
2023-02-27 96.39 96.87 95.98 96.19 0.0M
2023-02-24 94.99 95.54 94.82 95.30 0.1M
2023-02-23 97.00 97.06 95.29 96.76 0.1M
2023-02-22 96.64 96.89 95.93 96.36 0.1M
2023-02-21 97.21 97.56 96.10 96.23 0.1M
2023-02-17 98.79 98.79 97.72 98.60 0.1M
2023-02-16 99.47 100.63 99.21 99.21 0.1M
2023-02-15 99.14 101.03 99.14 101.03 0.1M
2023-02-14 98.47 100.10 98.06 99.80 0.1M
2023-02-13 97.94 99.09 97.43 99.09 0.1M
2023-02-10 97.45 97.81 96.79 97.52 0.2M
2023-02-09 100.07 100.07 97.59 97.96 0.1M
2023-02-08 99.89 100.21 98.55 98.73 0.2M
2023-02-07 98.51 100.57 97.79 100.25 0.1M
2023-02-06 98.51 99.50 98.38 98.66 0.1M
2023-02-03 100.02 101.07 99.23 99.47 0.2M
2023-02-02 100.91 102.22 100.47 101.61 0.2M
2023-02-01 96.96 100.13 96.72 99.45 0.3M
2023-01-31 95.94 97.20 95.80 97.20 0.3M
2023-01-30 96.63 97.14 95.76 95.83 0.1M
2023-01-27 96.43 98.50 96.36 97.72 0.2M
2023-01-26 96.52 97.00 95.48 97.00 0.1M
2023-01-25 94.05 95.56 93.37 95.46 0.1M
2023-01-24 95.23 95.50 94.80 95.32 0.3M
2023-01-23 93.84 95.83 93.68 95.63 0.1M
2023-01-20 91.74 93.64 91.49 93.52 0.2M
2023-01-19 92.15 92.29 91.15 91.40 0.0M
2023-01-18 94.49 95.07 92.61 92.70 0.1M
2023-01-17 93.76 94.38 93.46 94.09 0.2M
2023-01-13 92.61 93.99 92.61 93.83 0.3M
2023-01-12 93.13 93.62 91.77 93.50 0.8M
2023-01-11 91.98 92.90 91.86 92.80 0.1M
2023-01-10 90.51 91.81 90.51 91.69 0.1M
2023-01-09 91.10 92.26 90.81 90.86 0.1M
2023-01-06 89.03 91.04 88.30 90.67 0.1M
2023-01-05 88.67 88.87 88.02 88.21 0.0M
2023-01-04 89.45 90.09 88.76 89.69 0.1M
2023-01-03 89.57 89.90 87.57 88.30 0.2M