First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)

QTEC
🏛️ 미국 →
228.23
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
2023-12-29 176.44 176.95 174.80 175.47 0.1M
2023-12-28 177.42 177.42 176.59 176.75 0.1M
2023-12-27 177.45 177.45 176.31 176.94 0.1M
2023-12-26 175.80 177.21 175.80 176.89 0.1M
2023-12-22 175.47 175.55 174.00 175.21 0.1M
2023-12-21 173.85 174.62 172.95 174.42 0.1M
2023-12-20 173.66 174.67 171.10 171.10 0.1M
2023-12-19 173.95 174.57 173.73 174.19 0.1M
2023-12-18 173.79 173.94 172.52 173.48 0.1M
2023-12-15 172.98 174.76 172.76 173.62 0.1M
2023-12-14 171.56 173.18 170.73 172.34 0.1M
2023-12-13 168.75 170.95 167.82 170.56 0.1M
2023-12-12 166.33 168.24 166.02 168.24 0.1M
2023-12-11 163.44 166.96 163.44 166.58 0.1M
2023-12-08 161.17 163.08 161.17 162.71 0.1M
2023-12-07 160.28 162.31 159.76 161.95 0.1M
2023-12-06 161.91 161.91 158.98 159.07 0.1M
2023-12-05 159.47 160.28 158.69 160.28 0.1M
2023-12-04 161.12 161.12 158.19 160.58 0.2M
2023-12-01 161.40 162.64 160.50 162.62 0.1M
2023-11-30 163.22 163.25 160.45 161.93 0.1M
2023-11-29 162.00 164.14 162.00 162.54 0.1M
2023-11-28 158.89 160.22 158.53 160.05 0.1M
2023-11-27 158.81 160.06 158.42 158.89 0.1M
2023-11-24 158.54 159.17 158.54 159.10 0.0M
2023-11-22 159.69 160.74 158.72 158.80 0.1M
2023-11-21 159.31 159.56 158.08 158.81 0.2M
2023-11-20 158.00 160.74 157.80 160.34 0.1M
2023-11-17 156.62 158.09 156.41 157.75 0.1M
2023-11-16 156.46 157.45 155.64 157.09 0.1M
2023-11-15 157.59 158.46 156.41 157.07 0.1M
2023-11-14 154.81 157.04 154.81 156.76 0.1M
2023-11-13 151.62 152.16 150.65 151.77 0.1M
2023-11-10 148.95 152.48 148.25 152.20 0.2M
2023-11-09 149.35 150.58 147.44 147.68 0.1M
2023-11-08 148.67 149.32 147.73 148.69 0.1M
2023-11-07 146.93 149.12 146.93 148.39 0.1M
2023-11-06 146.24 146.59 144.14 145.50 0.2M
2023-11-03 143.34 146.78 143.28 145.95 0.1M
2023-11-02 143.39 143.74 142.15 143.50 0.1M
2023-11-01 139.33 141.30 138.90 141.11 0.1M
2023-10-31 138.33 139.47 137.06 139.24 0.0M
2023-10-30 138.66 139.24 137.15 138.13 0.4M
2023-10-27 139.21 139.92 138.21 138.68 0.5M
2023-10-26 139.42 140.85 136.99 137.75 0.2M
2023-10-25 142.57 142.73 138.81 139.15 0.3M
2023-10-24 143.28 144.80 142.63 144.22 0.1M
2023-10-23 141.82 144.48 140.75 142.50 0.1M
2023-10-20 145.43 145.69 142.47 142.79 0.1M
2023-10-19 148.54 148.54 145.02 145.44 0.1M
2023-10-18 147.77 148.94 146.91 147.41 0.1M
2023-10-17 147.50 150.34 147.27 149.52 0.1M
2023-10-16 148.40 150.32 148.37 149.68 0.2M
2023-10-13 150.74 150.74 147.31 147.77 0.2M
2023-10-12 151.58 152.64 149.49 150.56 0.1M
2023-10-11 151.05 151.71 149.89 151.17 0.1M
2023-10-10 149.13 151.62 148.93 150.27 0.2M
2023-10-09 146.76 149.11 146.48 148.92 0.1M
2023-10-06 142.79 148.75 142.71 148.23 0.2M
2023-10-05 144.49 144.90 142.44 144.20 0.2M
2023-10-04 143.35 145.10 142.72 144.64 0.2M
2023-10-03 145.15 146.61 142.05 142.85 0.2M
2023-10-02 145.68 147.31 145.07 146.44 0.3M
2023-09-29 146.74 147.53 145.06 145.27 0.2M
2023-09-28 142.14 145.89 141.68 144.67 0.2M
2023-09-27 142.88 143.97 141.23 143.09 0.3M
2023-09-26 143.19 143.46 141.40 142.00 0.3M
2023-09-25 142.92 144.27 142.56 144.26 0.1M
2023-09-22 143.66 145.27 143.45 143.81 0.1M
2023-09-21 144.06 144.84 142.66 142.75 0.2M
2023-09-20 148.38 148.98 145.61 145.65 0.2M
2023-09-19 148.22 148.22 146.52 147.88 0.1M
2023-09-18 147.21 149.17 147.21 148.77 0.1M
2023-09-15 150.84 150.89 147.48 148.06 0.1M
2023-09-14 152.06 152.48 150.44 152.07 0.1M
2023-09-13 150.73 152.08 150.37 151.04 0.2M
2023-09-12 151.33 152.90 150.56 150.56 0.2M
2023-09-11 152.59 152.93 150.90 152.72 0.3M
2023-09-08 151.38 152.31 150.87 151.41 8.1M
2023-09-07 151.03 152.02 149.76 151.58 0.5M
2023-09-06 153.15 154.67 152.09 153.44 0.8M
2023-09-05 152.62 154.50 152.20 153.87 0.1M
2023-09-01 153.61 153.87 152.22 153.36 0.1M
2023-08-31 150.79 152.96 150.79 152.24 0.1M
2023-08-30 149.32 150.97 148.74 150.76 0.1M
2023-08-29 145.53 149.66 145.53 149.47 0.1M
2023-08-28 145.54 146.10 144.63 145.61 0.1M
2023-08-25 142.83 145.10 141.52 144.50 0.2M
2023-08-24 149.01 149.01 142.63 142.74 0.1M
2023-08-23 144.04 147.31 144.04 146.92 0.1M
2023-08-22 146.31 146.31 143.86 144.22 0.1M
2023-08-21 142.65 145.20 142.65 144.94 0.1M
2023-08-18 139.05 142.05 139.03 141.54 0.1M
2023-08-17 143.60 143.63 140.86 141.05 0.2M
2023-08-16 144.40 145.03 142.66 142.66 0.1M
2023-08-15 146.40 146.54 144.42 144.69 0.1M
2023-08-14 143.90 147.07 143.46 147.07 0.1M
2023-08-11 144.77 145.75 143.97 144.45 0.1M
2023-08-10 147.71 149.43 145.59 146.57 0.1M
2023-08-09 147.71 147.97 145.41 145.99 0.1M
2023-08-08 147.61 148.04 145.90 147.80 0.1M
2023-08-07 150.39 150.90 149.10 150.73 0.1M
2023-08-04 151.26 151.86 148.95 149.52 0.1M
2023-08-03 149.79 151.89 149.63 151.12 0.1M
2023-08-02 155.25 155.25 150.31 151.11 0.1M
2023-08-01 156.28 157.70 155.58 157.31 0.0M
2023-07-31 156.69 157.55 156.38 157.26 0.1M
2023-07-28 155.29 156.19 154.87 156.01 0.0M
2023-07-27 154.73 156.00 152.12 152.86 0.1M
2023-07-26 151.10 152.22 150.44 151.43 0.1M
2023-07-25 150.78 153.05 150.78 152.34 0.1M
2023-07-24 150.47 150.83 149.11 150.15 0.1M
2023-07-21 150.95 151.75 149.87 150.29 0.1M
2023-07-20 152.56 152.81 148.90 149.43 0.1M
2023-07-19 155.82 156.26 154.04 154.69 0.1M
2023-07-18 154.02 155.60 153.01 155.15 0.1M
2023-07-17 151.48 155.13 151.37 154.55 0.1M
2023-07-14 152.30 153.66 151.27 151.69 0.1M
2023-07-13 150.61 152.67 150.61 152.44 0.1M
2023-07-12 149.99 150.00 147.92 149.02 0.1M
2023-07-11 148.00 148.13 146.18 147.83 0.0M
2023-07-10 144.43 147.53 144.37 147.51 0.0M
2023-07-07 144.36 146.11 144.08 144.34 0.1M
2023-07-06 144.04 144.44 142.75 144.25 0.1M
2023-07-05 146.58 147.27 146.35 146.51 0.0M
2023-07-03 147.46 147.77 146.70 147.77 0.0M
2023-06-30 146.62 147.85 146.62 147.16 0.1M
2023-06-29 145.76 145.83 144.42 145.30 0.2M
2023-06-28 144.44 146.68 144.38 145.65 0.1M
2023-06-27 142.65 146.21 142.47 146.00 0.1M
2023-06-26 142.35 144.48 141.72 141.72 0.1M
2023-06-23 142.15 142.99 141.42 142.08 0.1M
2023-06-22 142.29 144.39 142.14 144.22 0.1M
2023-06-21 146.10 146.32 143.12 143.16 0.2M
2023-06-20 146.92 147.86 145.36 146.60 0.1M
2023-06-16 151.02 151.02 147.95 148.19 0.1M
2023-06-15 147.54 150.30 147.14 149.50 0.1M
2023-06-14 147.12 148.48 145.83 148.48 0.1M
2023-06-13 147.80 147.99 145.85 147.30 0.2M
2023-06-12 143.08 145.89 142.97 145.89 0.1M
2023-06-09 142.46 143.73 141.17 141.95 0.2M
2023-06-08 139.85 141.80 139.75 141.36 0.1M
2023-06-07 143.29 143.60 139.50 139.80 0.2M
2023-06-06 141.29 143.55 141.16 142.70 0.1M
2023-06-05 141.65 142.48 140.28 141.56 0.1M
2023-06-02 142.85 143.47 141.21 142.24 0.1M
2023-06-01 139.37 142.71 138.95 141.48 0.1M
2023-05-31 139.60 141.00 139.28 140.05 0.3M
2023-05-30 143.44 143.94 140.58 141.31 0.2M
2023-05-26 136.31 141.45 136.31 141.00 0.1M
2023-05-25 133.20 134.73 131.78 134.31 0.1M
2023-05-24 129.42 130.35 128.89 129.69 0.2M
2023-05-23 132.01 132.73 130.94 130.98 0.1M
2023-05-22 131.58 133.38 131.58 133.09 0.1M
2023-05-19 132.24 132.54 131.40 132.00 0.2M
2023-05-18 129.05 132.38 129.05 132.32 0.1M
2023-05-17 126.90 129.10 126.35 128.82 0.1M
2023-05-16 126.21 127.21 126.21 126.30 0.0M
2023-05-15 124.16 126.90 124.13 126.86 0.1M
2023-05-12 124.49 124.51 123.06 123.95 0.1M
2023-05-11 124.64 124.64 123.47 124.23 0.1M
2023-05-10 124.06 125.05 123.55 124.63 0.1M
2023-05-09 122.81 123.17 122.49 122.69 0.0M
2023-05-08 123.36 123.88 122.72 123.79 0.1M
2023-05-05 120.97 123.27 120.97 122.86 0.1M
2023-05-04 120.59 121.92 120.50 121.00 0.1M
2023-05-03 121.50 122.72 120.59 120.61 0.1M
2023-05-02 122.98 123.17 120.95 121.58 0.1M
2023-05-01 122.57 123.35 122.43 123.03 0.0M
2023-04-28 121.90 122.85 121.29 122.84 0.1M
2023-04-27 121.16 122.23 119.95 121.97 0.0M
2023-04-26 120.29 121.35 119.57 119.97 0.1M
2023-04-25 122.07 122.07 118.86 118.86 0.1M
2023-04-24 123.80 124.08 122.45 123.39 0.1M
2023-04-21 124.20 124.35 123.02 124.01 0.1M
2023-04-20 123.81 125.93 123.80 124.54 0.1M
2023-04-19 124.81 125.51 124.36 125.09 0.0M
2023-04-18 127.37 127.40 125.52 126.12 0.0M
2023-04-17 125.40 126.08 124.87 126.05 0.1M
2023-04-14 125.89 127.11 124.74 126.13 0.0M
2023-04-13 125.21 126.91 125.20 126.61 0.1M
2023-04-12 127.28 127.28 124.52 124.74 0.1M
2023-04-11 126.45 126.85 125.73 126.06 0.1M
2023-04-10 124.13 126.64 124.11 126.56 0.1M
2023-04-06 124.13 125.77 123.27 125.40 0.1M
2023-04-05 127.02 127.02 124.38 125.26 0.2M
2023-04-04 129.58 129.72 127.50 128.04 0.1M
2023-04-03 129.51 129.56 128.31 129.26 0.1M
2023-03-31 128.09 130.58 128.09 130.51 0.1M
2023-03-30 127.91 128.79 127.59 128.29 0.1M
2023-03-29 125.01 126.89 124.92 126.46 0.1M
2023-03-28 123.74 123.83 122.29 123.34 0.1M
2023-03-27 125.38 125.64 123.69 124.16 0.2M
2023-03-24 125.50 125.62 123.75 125.05 0.1M
2023-03-23 125.31 127.98 124.88 126.41 0.1M
2023-03-22 125.71 127.71 123.51 123.51 0.1M
2023-03-21 125.30 126.17 124.13 125.71 0.1M
2023-03-20 124.00 124.47 122.73 124.26 0.1M
2023-03-17 125.06 126.06 123.71 124.30 0.1M
2023-03-16 121.07 125.40 120.67 125.23 0.3M
2023-03-15 119.88 121.40 119.15 121.14 0.2M
2023-03-14 120.31 121.73 119.92 121.40 0.1M
2023-03-13 116.71 119.87 115.94 118.45 0.1M
2023-03-10 120.31 120.73 117.42 117.85 0.1M
2023-03-09 122.80 124.41 120.07 120.21 0.1M
2023-03-08 121.65 123.04 121.33 123.00 0.2M
2023-03-07 122.93 123.59 121.09 121.36 0.0M
2023-03-06 124.00 125.09 122.79 123.03 0.0M
2023-03-03 121.56 123.60 121.25 123.41 0.0M
2023-03-02 119.14 122.18 118.80 121.77 0.1M
2023-03-01 121.19 121.82 119.99 120.10 0.0M
2023-02-28 120.20 122.01 120.20 120.82 0.1M
2023-02-27 121.44 121.68 120.28 120.36 0.1M
2023-02-24 119.58 120.29 119.00 119.66 0.1M
2023-02-23 122.48 122.74 120.17 122.07 0.2M
2023-02-22 119.74 120.76 119.16 119.80 0.1M
2023-02-21 120.27 121.32 118.94 118.97 0.1M
2023-02-17 123.10 123.19 121.39 122.42 0.1M
2023-02-16 125.09 126.32 124.15 124.27 0.1M
2023-02-15 125.57 127.93 125.18 127.88 0.0M
2023-02-14 123.58 126.90 123.11 126.48 0.1M
2023-02-13 123.12 124.54 122.31 124.31 0.0M
2023-02-10 122.48 122.79 121.06 122.29 0.1M
2023-02-09 126.48 127.00 123.34 123.92 0.1M
2023-02-08 126.67 127.13 124.28 124.41 0.1M
2023-02-07 123.27 127.13 122.80 126.62 0.1M
2023-02-06 123.21 124.72 122.54 122.96 0.1M
2023-02-03 124.78 127.55 124.48 124.94 0.1M
2023-02-02 126.67 129.18 126.14 128.15 0.3M
2023-02-01 118.89 124.73 118.89 123.76 0.1M
2023-01-31 116.66 118.79 116.62 118.79 0.0M
2023-01-30 117.85 118.40 116.51 116.53 0.1M
2023-01-27 117.73 120.44 117.73 119.58 0.2M
2023-01-26 118.05 119.51 116.85 119.49 0.1M
2023-01-25 114.39 116.61 113.09 116.40 0.1M
2023-01-24 116.42 117.72 116.20 116.74 0.0M
2023-01-23 113.99 117.72 113.99 117.50 0.1M
2023-01-20 110.79 113.65 110.44 113.62 0.1M
2023-01-19 110.60 111.35 109.63 109.88 0.1M
2023-01-18 114.38 115.11 111.54 111.56 0.1M
2023-01-17 112.05 113.43 112.05 113.22 0.1M
2023-01-13 110.59 112.72 110.59 112.67 0.1M
2023-01-12 111.26 112.37 109.39 112.01 0.1M
2023-01-11 109.49 111.13 109.04 110.98 0.1M
2023-01-10 107.94 109.41 107.53 109.29 0.1M
2023-01-09 108.24 110.64 108.17 108.60 0.1M
2023-01-06 104.65 107.22 102.91 106.61 0.1M
2023-01-05 104.80 104.85 103.41 103.56 0.1M
2023-01-04 106.31 107.06 104.93 106.16 0.1M
2023-01-03 107.02 107.70 103.84 104.55 0.1M