Invesco EQQQ NASDAQ-100 UCITS ETF

EQQQ
🏛️ 프랑스 →
510.20
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
2022-12-30 249.95 250.55 247.00 248.25 0.0M
2022-12-29 247.10 251.00 246.70 250.90 0.0M
2022-12-28 249.65 249.70 247.05 247.05 0.0M
2022-12-27 254.30 254.55 248.90 249.75 0.0M
2022-12-23 252.55 254.15 249.90 251.90 0.0M
2022-12-22 258.90 259.15 251.70 252.15 0.0M
2022-12-21 256.10 259.35 255.70 259.35 0.0M
2022-12-20 252.95 256.00 252.70 253.80 0.0M
2022-12-19 259.20 260.30 256.00 256.00 0.0M
2022-12-16 260.40 261.20 257.80 258.65 0.0M
2022-12-15 267.75 267.75 260.85 261.65 0.0M
2022-12-14 273.05 273.90 271.55 273.90 0.0M
2022-12-13 272.25 280.25 271.85 276.00 0.0M
2022-12-12 269.10 269.10 267.85 268.50 0.0M
2022-12-09 271.00 271.75 269.35 271.25 0.0M
2022-12-08 267.75 271.00 267.65 269.80 0.0M
2022-12-07 270.55 270.60 265.90 267.65 0.0M
2022-12-06 275.00 275.85 269.80 269.80 0.0M
2022-12-05 277.55 278.20 275.90 276.50 0.0M
2022-12-02 279.75 280.20 275.35 278.30 0.0M
2022-12-01 282.80 283.20 278.55 280.70 0.0M
2022-11-30 272.60 273.70 271.50 273.70 0.0M
2022-11-29 274.95 275.70 271.20 271.55 0.0M
2022-11-28 275.25 275.50 272.00 275.00 0.0M
2022-11-25 279.35 279.35 276.95 276.95 0.0M
2022-11-24 278.90 280.30 278.90 279.80 0.0M
2022-11-23 277.85 280.20 277.85 279.40 0.0M
2022-11-22 275.40 276.95 274.95 276.55 0.0M
2022-11-21 277.15 277.70 276.00 276.45 0.0M
2022-11-18 275.60 279.45 275.00 275.85 0.0M
2022-11-17 277.50 277.50 273.00 275.45 0.0M
2022-11-16 280.35 280.35 274.75 276.15 0.0M
2022-11-15 278.05 282.90 277.50 282.90 0.0M
2022-11-14 278.45 279.95 277.30 278.15 0.0M
2022-11-11 279.55 279.80 275.25 275.65 0.0M
2022-11-10 265.10 275.25 264.80 275.25 0.0M
2022-11-09 269.85 269.85 266.40 266.40 0.0M
2022-11-08 267.65 271.35 267.65 271.35 0.0M
2022-11-07 266.15 268.00 265.15 266.85 0.0M
2022-11-04 268.75 271.15 263.50 265.15 0.0M
2022-11-03 272.95 273.20 268.00 270.30 0.0M
2022-11-02 280.35 280.45 276.90 276.90 0.0M
2022-11-01 283.75 285.00 280.00 280.35 0.0M
2022-10-31 282.95 283.65 280.50 282.35 0.0M
2022-10-28 271.70 281.40 271.20 280.60 0.0M
2022-10-27 277.65 280.30 274.50 276.75 0.0M
2022-10-26 280.70 282.70 278.85 282.70 0.0M
2022-10-25 283.70 285.50 282.70 285.50 0.0M
2022-10-24 281.85 283.15 277.20 280.35 0.0M
2022-10-21 275.30 277.50 273.75 277.20 0.0M
2022-10-20 275.85 280.50 275.40 279.45 0.0M
2022-10-19 278.60 279.90 276.80 278.40 0.0M
2022-10-18 278.80 281.50 275.45 275.85 0.0M
2022-10-17 271.90 276.25 270.60 275.25 0.0M
2022-10-14 277.20 279.90 271.60 272.15 0.0M
2022-10-13 271.75 274.30 264.60 272.70 0.0M
2022-10-12 273.35 275.05 272.00 272.65 0.0M
2022-10-11 273.40 274.50 270.75 273.50 0.0M
2022-10-10 276.80 278.95 274.20 275.70 0.0M
2022-10-07 286.20 286.20 278.90 278.90 0.0M
2022-10-06 285.95 288.90 284.10 287.95 0.0M
2022-10-05 282.50 283.70 281.20 282.10 0.0M
2022-10-04 281.55 285.30 281.55 284.15 0.0M
2022-10-03 273.70 279.15 271.85 277.70 0.0M
2022-09-30 280.55 283.80 278.20 281.40 0.0M
2022-09-29 287.70 287.70 278.95 279.20 0.0M
2022-09-28 287.15 289.05 284.00 288.30 0.0M
2022-09-27 289.15 291.00 288.15 288.15 0.0M
2022-09-26 285.10 290.15 283.50 287.80 0.0M
2022-09-23 285.95 286.85 283.65 284.75 0.0M
2022-09-22 287.55 289.85 285.40 285.95 0.0M
2022-09-21 291.85 294.55 291.45 294.55 0.0M
2022-09-20 291.80 292.80 290.00 291.20 0.0M
2022-09-19 288.70 290.50 287.45 288.95 0.0M
2022-09-16 289.35 289.90 286.55 286.90 0.0M
2022-09-15 298.60 298.60 291.70 293.40 0.0M
2022-09-14 296.95 297.40 294.40 296.75 0.0M
2022-09-13 308.60 309.00 298.40 298.50 0.0M
2022-09-12 304.75 308.00 303.70 307.75 0.0M
2022-09-09 301.50 306.25 300.95 306.25 0.0M
2022-09-08 301.65 304.00 298.00 303.80 0.0M
2022-09-07 296.95 298.70 296.45 298.40 0.0M
2022-09-06 299.85 301.25 295.80 298.70 0.0M
2022-09-05 300.00 300.00 297.65 299.40 0.0M
2022-09-02 301.55 304.10 299.90 302.90 0.0M
2022-09-01 297.35 299.10 295.85 297.25 0.0M
2022-08-31 303.80 305.20 299.85 300.00 0.0M
2022-08-30 307.35 308.75 300.40 301.85 0.0M
2022-08-29 308.25 308.30 305.00 305.95 0.0M
2022-08-26 322.05 322.50 313.00 314.00 0.0M
2022-08-25 319.15 321.00 318.30 319.70 0.0M
2022-08-24 316.70 318.55 315.50 318.15 0.0M
2022-08-23 317.60 319.35 315.05 316.20 0.0M
2022-08-22 321.55 321.55 318.00 318.90 0.0M
2022-08-19 325.80 326.00 322.60 322.60 0.0M
2022-08-18 322.95 327.25 322.95 327.25 0.0M
2022-08-17 327.75 328.05 323.00 323.55 0.0M
2022-08-16 328.45 330.10 324.60 327.65 0.0M
2022-08-15 323.10 326.50 322.55 326.35 0.0M
2022-08-12 316.25 321.15 316.00 321.15 0.0M
2022-08-11 319.15 319.90 316.85 317.45 0.0M
2022-08-10 311.05 317.30 310.55 315.60 0.0M
2022-08-09 316.30 316.50 309.45 311.65 0.0M
2022-08-08 319.10 321.00 317.55 317.55 0.0M
2022-08-05 318.75 319.30 315.15 315.50 0.0M
2022-08-04 318.20 320.25 315.75 315.85 0.0M
2022-08-03 309.95 318.45 309.90 317.45 0.0M
2022-08-02 307.70 311.35 306.00 309.90 0.0M
2022-08-01 308.85 311.00 306.95 310.35 0.0M
2022-07-29 307.60 310.00 306.00 306.50 0.0M
2022-07-28 300.15 304.20 298.95 303.95 0.0M
2022-07-27 295.50 299.80 294.80 299.80 0.0M
2022-07-26 294.55 296.55 292.95 292.95 0.0M
2022-07-25 297.65 298.20 294.05 295.80 0.0M
2022-07-22 300.55 302.65 297.55 297.55 0.0M
2022-07-21 297.95 300.10 297.15 300.10 0.0M
2022-07-20 293.35 298.75 293.10 298.75 0.0M
2022-07-19 287.05 290.65 285.00 290.65 0.0M
2022-07-18 292.00 293.50 290.45 291.80 0.0M
2022-07-15 287.30 290.25 285.65 289.50 0.0M
2022-07-14 285.55 285.55 282.55 283.50 0.0M
2022-07-13 287.65 287.90 280.00 283.95 0.0M
2022-07-12 287.80 290.00 287.15 289.05 0.0M
2022-07-11 289.90 292.40 287.80 288.45 0.0M
2022-07-08 290.25 292.70 288.45 292.65 0.0M
2022-07-07 285.00 289.50 284.70 289.30 0.0M
2022-07-06 281.60 284.40 280.30 282.65 0.0M
2022-07-05 273.15 275.35 271.00 274.00 0.0M
2022-07-04 270.40 270.90 269.10 270.55 0.0M
2022-07-01 266.30 272.05 266.30 269.75 0.0M
2022-06-30 269.05 270.95 266.40 269.45 0.0M
2022-06-29 270.45 273.00 269.30 272.30 0.0M
2022-06-28 279.20 281.90 274.85 274.85 0.0M
2022-06-27 280.45 282.60 277.40 278.40 0.0M
2022-06-24 273.85 278.75 273.80 277.40 0.0M
2022-06-23 266.65 271.90 265.65 271.00 0.0M
2022-06-22 265.15 270.80 263.10 269.35 0.0M
2022-06-21 265.35 269.50 264.95 269.00 0.0M
2022-06-20 263.25 264.05 262.75 263.85 0.0M
2022-06-17 260.75 263.00 259.50 262.75 0.0M
2022-06-16 269.10 269.20 258.45 259.85 0.0M
2022-06-15 266.30 270.90 265.55 269.90 0.0M
2022-06-14 269.20 269.20 264.80 266.10 0.0M
2022-06-13 270.60 271.00 265.95 267.60 0.0M
2022-06-10 283.75 285.10 275.60 275.75 0.0M
2022-06-09 288.10 290.50 285.70 288.70 0.0M
2022-06-08 289.75 290.95 288.50 290.95 0.0M
2022-06-07 286.55 290.25 285.00 288.40 0.0M
2022-06-06 289.00 291.50 288.80 289.55 0.0M
2022-06-03 292.90 292.95 285.70 286.45 0.0M
2022-06-02 288.80 289.70 285.00 289.15 0.0M
2022-06-01 289.15 293.00 287.30 288.50 0.0M
2022-05-31 289.50 291.70 286.05 287.45 0.0M
2022-05-30 292.60 293.20 290.00 290.85 0.0M
2022-05-27 279.55 287.65 279.20 287.65 0.0M
2022-05-26 272.60 279.15 272.50 278.10 0.0M
2022-05-25 271.45 272.85 268.70 271.85 0.0M
2022-05-24 269.40 270.85 264.35 265.90 0.0M
2022-05-23 276.85 277.10 271.00 274.95 0.0M
2022-05-20 277.40 279.90 272.10 273.05 0.0M
2022-05-19 277.85 278.10 273.40 277.15 0.0M
2022-05-18 291.10 291.10 283.30 283.30 0.0M
2022-05-17 289.15 292.95 287.20 289.75 0.0M
2022-05-16 289.25 291.30 287.00 288.20 0.0M
2022-05-13 284.55 290.65 284.35 290.15 0.0M
2022-05-12 277.50 284.15 275.50 282.10 0.0M
2022-05-11 288.25 290.75 282.00 285.55 0.0M
2022-05-10 286.95 290.70 283.00 283.70 0.0M
2022-05-09 293.75 293.80 284.85 285.05 0.0M
2022-05-06 299.05 299.05 290.00 296.15 0.0M
2022-05-05 311.55 311.55 300.00 300.80 0.0M
2022-05-04 305.20 305.35 298.80 298.85 0.0M
2022-05-03 304.60 305.00 301.00 304.85 0.0M
2022-05-02 301.05 302.70 296.95 299.85 0.0M
2022-04-29 310.10 311.00 305.60 306.60 0.0M
2022-04-28 307.50 310.35 304.30 306.60 0.0M
2022-04-27 301.45 306.60 300.00 305.05 0.0M
2022-04-26 308.76 309.80 301.00 301.75 0.0M
2022-04-25 301.30 307.30 301.00 304.35 0.0M
2022-04-22 311.00 311.50 308.00 308.20 0.0M
2022-04-21 316.40 321.10 316.00 316.85 0.0M
2022-04-20 318.70 322.80 316.65 316.65 0.0M
2022-04-19 317.20 320.90 313.70 320.90 0.0M
2022-04-14 319.75 321.60 318.00 318.45 0.0M
2022-04-13 317.50 318.80 314.50 318.75 0.0M
2022-04-12 314.60 320.30 313.50 319.65 0.0M
2022-04-11 320.40 320.50 315.35 316.35 0.0M
2022-04-08 328.50 329.15 322.80 324.95 0.0M
2022-04-07 325.65 327.85 322.90 322.90 0.0M
2022-04-06 333.00 333.00 324.00 324.50 0.0M
2022-04-05 338.10 338.65 333.85 334.60 0.0M
2022-04-04 329.55 335.90 328.85 335.75 0.0M
2022-04-01 330.25 331.15 328.40 328.40 0.0M
2022-03-31 331.70 333.50 330.65 331.25 0.0M
2022-03-30 334.50 334.70 331.20 331.75 0.0M
2022-03-29 333.60 335.00 331.45 333.20 0.0M
2022-03-28 328.60 332.50 327.55 329.80 0.0M
2022-03-25 327.85 329.60 324.50 326.30 0.0M
2022-03-24 323.95 325.00 322.70 324.60 0.0M
2022-03-23 325.35 325.50 323.00 325.15 0.0M
2022-03-22 320.95 325.80 318.80 324.10 0.0M
2022-03-21 317.80 320.00 315.55 317.75 0.0M
2022-03-18 310.30 315.90 309.70 315.90 0.0M
2022-03-17 309.75 309.75 306.75 307.60 0.0M
2022-03-16 304.65 307.95 303.80 306.65 0.0M
2022-03-15 289.65 298.65 288.40 298.65 0.0M
2022-03-14 298.90 299.25 293.00 293.05 0.0M
2022-03-11 302.80 307.45 300.95 300.95 0.0M
2022-03-10 303.15 303.15 298.00 298.25 0.0M
2022-03-09 300.05 303.05 299.05 301.35 0.0M
2022-03-08 297.85 301.60 295.65 296.15 0.0M
2022-03-07 305.70 310.65 305.00 306.40 0.0M
2022-03-04 310.80 313.40 308.50 308.95 0.0M
2022-03-03 313.65 317.50 311.55 312.45 0.0M
2022-03-02 308.90 313.00 307.90 312.65 0.0M
2022-03-01 311.90 313.50 308.50 310.40 0.0M
2022-02-28 306.80 311.10 305.25 311.10 0.0M
2022-02-25 302.65 307.60 301.85 307.60 0.0M
2022-02-24 285.90 298.10 284.10 296.60 0.0M
2022-02-23 301.60 303.75 297.00 297.80 0.0M
2022-02-22 295.70 304.20 295.05 300.25 0.0M
2022-02-21 303.25 303.60 297.55 297.95 0.0M
2022-02-18 307.00 307.75 302.55 303.30 0.0M
2022-02-17 313.30 313.30 309.00 309.75 0.0M
2022-02-16 313.60 315.15 310.00 310.90 0.0M
2022-02-15 309.35 314.70 309.35 313.25 0.0M
2022-02-14 307.50 310.75 304.30 310.75 0.0M
2022-02-11 314.65 317.05 312.65 312.65 0.0M
2022-02-10 322.00 322.00 316.90 317.05 0.0M
2022-02-09 317.25 320.55 317.05 319.90 0.0M
2022-02-08 312.80 315.10 310.80 315.10 0.0M
2022-02-07 315.25 317.25 313.05 313.40 0.0M
2022-02-04 315.65 315.90 308.00 311.45 0.0M
2022-02-03 322.00 322.75 314.85 315.05 0.0M
2022-02-02 328.90 331.10 324.45 324.70 0.0M
2022-02-01 324.35 325.75 321.45 324.50 0.0M
2022-01-31 316.80 321.95 316.30 321.95 0.0M
2022-01-28 310.75 311.70 304.45 311.70 0.0M
2022-01-27 306.35 316.00 305.20 314.20 0.0M
2022-01-26 309.30 314.25 309.30 313.60 0.0M
2022-01-25 308.60 311.70 305.10 305.80 0.0M
2022-01-24 314.25 315.05 302.10 303.20 0.0M
2022-01-21 319.15 320.35 313.65 319.55 0.0M
2022-01-20 326.00 330.35 324.85 330.35 0.0M
2022-01-19 326.00 331.00 325.75 326.40 0.0M
2022-01-18 331.50 332.00 328.60 329.95 0.0M
2022-01-17 333.50 335.30 333.00 334.55 0.0M
2022-01-14 330.50 333.40 327.75 332.40 0.0M
2022-01-13 338.70 340.45 336.50 337.45 0.0M
2022-01-12 341.80 342.95 338.95 340.55 0.0M
2022-01-11 337.75 339.90 335.00 338.95 0.0M
2022-01-10 338.10 338.10 327.75 330.95 0.0M
2022-01-07 340.55 343.55 335.00 336.85 0.0M
2022-01-06 341.95 343.70 337.85 342.05 0.0M
2022-01-05 351.30 351.70 348.40 348.95 0.0M
2022-01-04 358.20 359.15 350.00 351.65 0.0M
2022-01-03 353.85 356.20 352.80 355.55 0.0M