Invesco China Technology ETF (CQQQ)

CQQQ
🏛️ 미국 →
57.10
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
2025-09-26 57.00 57.21 56.68 57.10 3.7M
2025-09-25 58.06 58.46 57.91 58.24 1.9M
2025-09-24 57.51 58.00 57.49 57.63 4.5M
2025-09-23 56.89 56.89 56.24 56.28 3.0M
2025-09-22 57.53 57.92 57.43 57.84 3.8M
2025-09-19 57.48 57.48 56.82 56.86 1.0M
2025-09-18 57.30 57.51 57.07 57.39 1.2M
2025-09-17 57.48 57.81 57.20 57.67 1.3M
2025-09-16 55.29 56.01 55.01 55.96 0.6M
2025-09-15 55.22 55.27 54.91 55.00 1.6M
2025-09-12 55.02 55.02 54.60 54.69 1.0M
2025-09-11 54.01 54.66 53.87 54.65 0.8M
2025-09-10 52.75 52.75 52.16 52.24 1.3M
2025-09-09 52.14 52.35 51.87 52.13 1.0M
2025-09-08 52.24 52.24 51.82 52.16 0.9M
2025-09-05 51.73 51.77 51.30 51.68 0.5M
2025-09-04 50.14 50.18 49.77 50.18 1.6M
2025-09-03 51.67 51.90 51.44 51.79 0.7M
2025-09-02 51.70 52.41 51.42 52.31 2.5M
2025-08-29 53.78 53.78 53.25 53.51 1.1M
2025-08-28 52.80 53.80 52.80 53.64 1.4M
2025-08-27 51.81 51.81 51.43 51.71 1.4M
2025-08-26 52.83 53.18 52.55 52.67 0.6M
2025-08-25 52.58 52.98 52.35 52.35 1.5M
2025-08-22 51.46 52.44 51.37 52.31 0.6M
2025-08-21 49.29 49.59 49.17 49.37 0.3M
2025-08-20 49.44 49.68 49.23 49.62 0.2M
2025-08-19 49.65 49.65 48.88 48.98 0.8M
2025-08-18 49.55 49.81 49.55 49.70 0.2M
2025-08-15 49.07 49.26 48.89 49.03 0.6M
2025-08-14 48.75 48.75 48.19 48.19 0.4M
2025-08-13 48.99 49.47 48.99 49.27 1.2M
2025-08-12 47.11 47.85 47.04 47.76 0.2M
2025-08-11 47.50 47.57 47.07 47.21 0.2M
2025-08-08 47.39 47.47 47.14 47.45 0.2M
2025-08-07 47.97 47.97 47.61 47.69 0.3M
2025-08-06 47.62 47.95 47.45 47.94 0.7M
2025-08-05 47.28 47.46 47.19 47.29 0.4M
2025-08-04 47.00 47.20 46.83 47.06 0.4M
2025-08-01 46.10 46.10 45.65 46.05 0.5M
2025-07-31 46.68 46.99 46.51 46.80 0.4M
2025-07-30 46.73 46.75 46.11 46.18 0.9M
2025-07-29 47.65 47.70 47.18 47.20 0.5M
2025-07-28 47.65 47.68 47.04 47.19 0.5M
2025-07-25 47.57 47.64 47.36 47.59 1.5M
2025-07-24 47.75 47.80 47.38 47.53 0.2M
2025-07-23 47.29 47.54 47.26 47.44 1.4M
2025-07-22 46.20 46.71 45.97 46.65 0.1M
2025-07-21 46.31 46.52 46.04 46.34 0.3M
2025-07-18 46.66 46.79 46.26 46.30 2.7M
2025-07-17 45.71 46.20 45.54 46.06 0.4M
2025-07-16 45.25 45.51 45.02 45.37 2.8M
2025-07-15 45.42 45.85 45.26 45.76 0.4M
2025-07-14 44.26 44.40 44.15 44.34 0.1M
2025-07-11 44.12 44.14 43.84 43.98 0.2M
2025-07-10 43.87 43.90 43.47 43.79 0.2M
2025-07-09 44.02 44.10 43.64 43.83 0.2M
2025-07-08 44.26 44.69 44.21 44.31 0.1M
2025-07-07 43.45 43.87 43.37 43.49 0.4M
2025-07-03 43.30 43.69 43.30 43.56 0.1M
2025-07-02 43.32 43.37 43.04 43.26 0.2M
2025-07-01 44.18 44.30 44.05 44.19 0.2M
2025-06-30 44.08 44.27 43.73 44.25 0.2M
2025-06-27 44.13 44.14 43.82 44.06 0.2M
2025-06-26 44.06 44.12 43.82 43.94 0.2M
2025-06-25 44.00 44.12 43.88 43.90 1.1M
2025-06-24 43.14 43.95 43.13 43.86 0.2M
2025-06-23 42.19 42.58 42.15 42.51 0.1M
2025-06-20 42.27 42.40 41.89 41.99 0.1M
2025-06-18 42.75 42.83 42.59 42.64 0.1M
2025-06-17 43.00 43.16 42.81 42.81 0.2M
2025-06-16 43.18 43.48 43.18 43.22 0.2M
2025-06-13 42.45 42.62 42.22 42.33 0.1M
2025-06-12 43.18 43.32 43.04 43.25 0.2M
2025-06-11 43.48 43.48 43.14 43.21 2.9M
2025-06-10 43.18 43.22 42.83 43.12 0.3M
2025-06-09 43.40 43.76 43.40 43.67 0.2M
2025-06-06 42.56 42.77 42.38 42.74 0.1M
2025-06-05 42.78 42.95 42.44 42.55 0.2M
2025-06-04 41.39 41.88 41.36 41.84 0.3M
2025-06-03 40.98 41.13 40.79 41.02 0.2M
2025-06-02 40.74 40.90 40.53 40.85 0.1M
2025-05-30 40.92 41.07 40.39 40.64 0.2M
2025-05-29 41.90 42.13 41.58 41.71 0.2M
2025-05-28 41.08 41.20 40.77 40.77 0.1M
2025-05-27 41.32 41.46 41.12 41.37 0.2M
2025-05-23 41.88 42.16 41.83 42.11 0.1M
2025-05-22 42.31 42.38 42.01 42.25 0.8M
2025-05-21 42.91 43.23 42.34 42.54 0.2M
2025-05-20 42.81 43.03 42.76 42.88 0.2M
2025-05-19 42.37 42.78 42.34 42.73 0.3M
2025-05-16 42.76 42.97 42.70 42.76 0.4M
2025-05-15 43.21 43.21 42.58 42.90 0.4M
2025-05-14 44.22 44.37 43.91 43.96 1.1M
2025-05-13 43.88 44.10 43.58 43.83 0.3M
2025-05-12 44.52 44.70 44.22 44.58 0.8M
2025-05-09 42.94 43.05 42.52 42.61 0.3M
2025-05-08 43.32 43.46 42.97 43.20 0.8M
2025-05-07 43.35 43.35 42.75 42.84 0.4M
2025-05-06 44.00 44.35 43.82 44.06 0.2M
2025-05-05 43.64 43.81 43.35 43.60 0.2M
2025-05-02 43.35 43.79 43.19 43.67 1.0M
2025-05-01 42.14 42.14 41.70 41.76 0.1M
2025-04-30 41.73 41.94 41.50 41.94 0.2M
2025-04-29 41.27 41.64 41.27 41.58 0.3M
2025-04-28 41.32 41.55 41.20 41.40 0.2M
2025-04-25 41.26 41.58 41.17 41.52 0.2M
2025-04-24 41.13 41.74 41.10 41.61 0.2M
2025-04-23 41.85 42.23 41.54 41.58 0.2M
2025-04-22 40.57 41.44 40.48 41.00 0.2M
2025-04-21 40.05 40.39 39.85 40.26 0.2M
2025-04-17 40.07 40.46 39.93 39.95 0.2M
2025-04-16 40.02 40.21 39.51 39.85 0.9M
2025-04-15 41.11 41.11 40.61 40.67 0.4M
2025-04-14 41.94 41.94 41.07 41.14 0.6M
2025-04-11 40.30 41.28 39.94 41.11 1.7M
2025-04-10 39.88 39.91 38.68 39.24 0.8M
2025-04-09 37.86 39.77 37.64 39.63 1.7M
2025-04-08 38.62 38.76 35.62 36.07 1.2M
2025-04-07 37.51 39.42 36.69 37.34 2.0M
2025-04-04 41.37 41.59 39.52 40.38 2.0M
2025-04-03 43.45 43.97 43.42 43.74 0.3M
2025-04-02 44.66 44.76 44.29 44.50 0.2M
2025-04-01 44.15 44.57 44.08 44.41 0.1M
2025-03-31 43.98 44.37 43.75 44.31 0.3M
2025-03-28 45.00 45.11 44.27 44.50 1.2M
2025-03-27 45.33 46.04 45.33 45.90 0.6M
2025-03-26 45.34 45.54 44.93 45.24 0.4M
2025-03-25 45.35 45.79 45.11 45.16 2.0M
2025-03-24 46.35 46.60 45.99 46.20 0.4M
2025-03-21 46.14 46.28 45.77 46.14 0.6M
2025-03-20 47.06 47.50 46.80 47.26 1.4M
2025-03-19 49.59 49.59 48.72 48.92 0.4M
2025-03-18 50.14 50.14 49.42 49.56 1.1M
2025-03-17 48.80 50.18 48.72 50.04 1.1M
2025-03-14 49.09 49.20 48.78 49.19 0.5M
2025-03-13 47.47 48.07 47.10 47.78 0.5M
2025-03-12 48.62 48.67 48.00 48.48 0.7M
2025-03-11 49.05 49.47 48.44 48.99 0.6M
2025-03-10 48.72 48.72 47.57 47.86 1.5M
2025-03-07 49.44 50.07 49.20 49.53 0.9M
2025-03-06 49.76 50.09 49.23 49.52 2.2M
2025-03-05 47.16 48.27 46.98 48.11 0.5M
2025-03-04 45.50 46.37 45.20 46.07 0.5M
2025-03-03 45.57 45.57 44.55 44.69 0.7M
2025-02-28 45.41 45.73 45.10 45.58 0.5M
2025-02-27 47.89 47.89 47.00 47.25 0.7M
2025-02-26 48.83 48.87 48.07 48.26 0.8M
2025-02-25 47.81 47.84 47.26 47.71 1.0M
2025-02-24 48.48 48.68 47.31 47.33 2.5M
2025-02-21 49.80 50.62 49.27 49.45 1.2M
2025-02-20 48.36 48.80 47.47 48.03 0.9M
2025-02-19 47.81 47.90 47.17 47.45 0.8M
2025-02-18 47.59 47.59 46.73 47.16 2.2M
2025-02-14 47.70 47.70 46.84 47.32 1.2M
2025-02-13 44.87 45.71 44.65 45.71 1.0M
2025-02-12 44.83 45.69 44.71 45.46 1.8M
2025-02-11 44.08 44.63 43.87 44.32 0.9M
2025-02-10 44.62 44.78 44.28 44.73 0.8M
2025-02-07 43.75 44.12 43.31 43.45 1.2M
2025-02-06 42.62 42.87 42.49 42.74 0.2M
2025-02-05 41.66 42.01 41.66 41.68 0.3M
2025-02-04 41.39 42.29 41.39 41.80 0.7M
2025-02-03 40.16 40.96 39.93 40.60 0.2M
2025-01-31 41.85 41.94 40.67 40.88 0.2M
2025-01-30 41.00 42.11 41.00 41.83 0.4M
2025-01-29 41.42 41.55 40.87 40.89 0.3M
2025-01-28 40.69 41.07 40.13 41.01 0.3M
2025-01-27 40.81 40.81 40.30 40.51 0.4M
2025-01-24 40.04 40.68 39.98 40.59 0.2M
2025-01-23 39.23 39.35 39.02 39.24 0.1M
2025-01-22 39.76 39.84 39.37 39.62 0.1M
2025-01-21 39.98 40.03 39.53 39.78 0.2M
2025-01-17 38.62 39.54 38.57 39.23 0.1M
2025-01-16 38.22 38.22 38.03 38.19 0.0M
2025-01-15 38.49 38.49 38.16 38.29 0.1M
2025-01-14 38.18 38.36 38.03 38.05 0.1M
2025-01-13 36.78 36.98 36.67 36.80 0.1M
2025-01-10 37.22 37.22 36.73 36.74 0.1M
2025-01-08 37.62 37.86 37.49 37.80 0.1M
2025-01-07 38.25 38.50 38.13 38.19 0.1M
2025-01-06 38.35 38.63 37.58 37.75 0.3M
2025-01-03 38.24 38.25 37.99 38.20 0.3M
2025-01-02 38.56 38.66 38.26 38.37 0.3M