Invesco EQQQ NASDAQ-100 UCITS ETF Acc

EQAC
🏛️ 독일 →
362.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 363.85 364.20 363.85 364.20 0.1K
09:35 363.70 363.70 363.70 363.70 0.0K
09:40 363.75 363.75 363.75 363.75 0.0K
09:45 363.80 363.80 363.80 363.80 0.0K
09:50 363.80 363.85 363.60 363.60 0.0K
09:55 363.90 363.90 363.90 363.90 0.0K
10:00 363.65 363.65 363.55 363.55 0.0K
10:05 363.70 363.70 363.70 363.70 0.0K
10:10 363.55 363.55 363.55 363.55 0.9K
10:15 363.70 363.70 363.70 363.70 0.0K
10:20 363.60 363.60 363.60 363.60 0.1K
10:45 363.65 363.65 363.65 363.65 0.0K
11:05 363.70 363.70 363.70 363.70 0.0K
11:20 363.55 363.55 363.55 363.55 0.4K
11:30 363.60 363.60 363.60 363.60 0.0K
11:35 363.60 363.60 363.60 363.60 0.0K
12:25 363.70 363.70 363.70 363.70 0.0K
12:30 363.50 363.50 363.50 363.50 0.0K
12:35 363.50 363.50 363.50 363.50 0.0K
12:45 363.50 363.50 363.50 363.50 0.0K
12:50 363.45 363.45 363.45 363.45 0.0K
13:10 363.60 363.60 363.60 363.60 0.0K
13:35 362.95 362.95 362.95 362.95 0.1K
13:45 363.15 363.15 363.15 363.15 0.0K
13:55 363.15 363.15 363.15 363.15 0.0K
14:20 362.95 362.95 362.95 362.95 0.1K
14:25 362.90 362.90 362.90 362.90 0.0K
14:30 363.15 363.15 362.95 362.95 0.0K
14:40 363.10 363.10 363.10 363.10 0.0K
14:45 362.65 362.65 362.65 362.65 0.0K
14:50 362.55 362.55 362.55 362.55 0.0K
15:25 362.85 362.85 362.85 362.85 0.0K
15:40 362.75 362.85 362.50 362.85 0.1K
16:00 362.00 362.00 361.85 362.00 0.0K
16:20 361.65 361.65 361.65 361.65 0.0K
16:25 362.00 362.25 362.00 362.25 0.5K
16:35 362.20 362.20 362.20 362.20 0.0K
16:40 362.70 362.70 362.70 362.70 0.2K
17:00 362.45 362.50 362.45 362.50 0.1K
17:25 362.60 362.75 362.60 362.75 0.1K
17:35 362.75 362.75 362.75 362.75 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 364.05 364.20 361.65 362.75 0.0M
2025-10-02 361.60 363.40 361.40 362.65 0.0M
2025-10-01 354.90 359.85 354.60 359.85 0.0M
2025-09-30 357.85 358.55 356.95 357.90 0.0M
2025-09-29 358.75 360.20 358.45 358.80 0.0M
2025-09-26 357.25 358.40 355.55 356.20 0.0M
2025-09-25 356.20 357.30 353.90 357.30 0.0M
2025-09-24 357.05 358.75 356.70 357.25 0.0M
2025-09-23 358.85 359.00 357.45 358.25 0.0M
2025-09-22 357.60 358.20 355.60 357.95 0.0M
2025-09-19 354.85 356.90 354.30 356.40 0.0M
2025-09-18 352.90 356.00 352.25 355.95 0.0M
2025-09-17 350.25 350.45 348.45 348.45 0.0M
2025-09-16 352.75 353.40 349.75 350.15 0.0M
2025-09-15 351.75 352.40 350.00 351.90 0.0M
2025-09-12 349.35 351.10 349.25 351.10 0.0M
2025-09-11 349.15 350.50 348.05 349.70 0.0M
2025-09-10 349.25 350.00 348.10 348.40 0.0M
2025-09-09 345.85 346.60 345.30 346.10 0.0M
2025-09-08 345.60 346.95 345.25 346.70 0.0M
2025-09-05 347.10 347.75 341.75 343.35 0.0M
2025-09-04 343.45 345.15 343.40 344.80 0.0M
2025-09-03 342.50 343.70 341.75 341.85 0.0M
2025-09-02 341.50 341.90 337.45 337.45 0.0M
2025-09-01 341.05 342.40 341.00 342.40 0.0M
2025-08-29 346.50 346.60 341.20 341.75 0.0M
2025-08-28 345.45 346.45 344.45 346.35 0.0M
2025-08-27 346.05 347.15 345.25 346.30 0.0M
2025-08-26 343.65 344.15 342.80 343.60 0.0M
2025-08-25 342.05 344.10 341.35 344.10 0.0M
2025-08-22 340.15 344.05 339.95 343.65 0.0M
2025-08-21 341.85 341.95 339.40 341.20 0.0M
2025-08-20 342.05 342.75 336.10 339.40 0.0M
2025-08-19 346.45 346.95 343.00 343.95 0.0M
2025-08-18 346.55 347.00 345.90 345.95 0.0M
2025-08-15 349.10 349.30 345.65 345.80 0.0M
2025-08-14 348.15 350.00 347.00 349.00 0.0M
2025-08-13 348.55 349.70 347.00 347.30 0.0M
2025-08-12 346.35 348.00 344.90 347.15 0.0M
2025-08-11 346.65 348.25 345.50 347.80 0.0M
2025-08-08 343.50 345.65 343.30 344.65 0.0M
2025-08-07 341.75 345.20 341.60 343.55 0.0M
2025-08-06 340.55 340.80 338.65 340.80 0.0M
2025-08-05 343.90 344.45 339.45 339.45 0.0M
2025-08-04 337.40 341.35 337.35 340.85 0.0M
2025-08-01 345.55 345.60 334.75 337.05 0.0M
2025-07-31 352.70 354.00 348.25 349.80 0.0M
2025-07-30 345.20 347.85 344.70 347.65 0.0M
2025-07-29 346.25 347.85 345.60 345.60 0.0M
2025-07-28 341.20 343.15 341.00 343.10 0.0M
2025-07-25 337.75 338.75 337.30 338.75 0.0M
2025-07-24 336.85 338.00 336.50 336.95 0.0M
2025-07-23 336.10 336.60 334.70 335.90 0.0M
2025-07-22 338.35 338.95 335.15 335.45 0.0M
2025-07-21 339.00 340.00 337.75 339.00 0.0M
2025-07-18 339.70 339.70 337.35 338.05 0.0M
2025-07-17 338.30 340.00 337.75 339.70 0.0M
2025-07-16 334.90 337.50 331.35 331.35 0.0M
2025-07-15 336.05 338.30 335.40 338.30 0.0M
2025-07-14 331.85 333.60 331.15 333.40 0.0M
2025-07-11 333.00 333.65 331.00 332.70 0.0M
2025-07-10 331.90 334.00 331.90 334.00 0.0M
2025-07-09 330.75 333.80 330.50 332.45 0.0M
2025-07-08 330.50 331.80 330.30 331.00 0.0M
2025-07-07 330.35 331.75 330.35 330.70 0.0M
2025-07-04 330.65 330.65 329.00 329.45 0.0M
2025-07-03 328.35 332.20 327.75 332.00 0.0M
2025-07-02 327.05 328.70 325.05 327.80 0.0M
2025-07-01 328.60 328.60 324.75 325.90 0.0M
2025-06-30 329.50 330.60 328.50 328.65 0.0M
2025-06-27 328.05 329.15 327.00 329.15 0.0M
2025-06-26 325.85 326.70 324.95 326.30 0.0M
2025-06-25 326.65 328.20 326.40 326.50 0.0M
2025-06-24 325.40 325.75 324.00 325.45 0.0M
2025-06-23 320.80 323.20 320.60 321.40 0.0M
2025-06-20 321.55 324.50 319.65 321.10 0.0M
2025-06-19 322.50 322.50 319.00 319.65 0.0M
2025-06-18 322.80 324.35 322.40 323.30 0.0M
2025-06-17 322.30 323.95 321.55 323.90 0.0M
2025-06-16 321.05 323.55 320.35 323.50 0.0M
2025-06-13 319.40 322.95 319.30 321.50 0.0M
2025-06-12 323.70 323.70 319.50 323.00 0.0M
2025-06-11 327.30 328.25 326.10 327.05 0.0M
2025-06-10 326.35 326.75 325.40 325.50 0.0M
2025-06-09 324.85 327.05 324.65 326.05 0.0M
2025-06-06 323.15 327.10 322.95 325.85 0.0M
2025-06-05 325.00 326.55 322.45 326.55 0.0M
2025-06-04 324.65 325.75 323.00 324.65 0.0M
2025-06-03 320.20 324.50 319.80 324.45 0.0M
2025-06-02 317.60 320.00 316.00 318.75 0.0M
2025-05-30 320.50 321.90 319.00 320.20 0.0M
2025-05-29 328.75 330.00 321.00 321.35 0.0M
2025-05-28 322.70 324.75 321.75 323.35 0.0M
2025-05-27 318.30 321.35 317.40 321.35 0.0M
2025-05-26 316.95 318.55 316.95 317.90 0.0M
2025-05-23 318.25 318.75 311.80 314.95 0.0M
2025-05-22 318.85 321.00 316.35 320.35 0.0M
2025-05-21 320.25 322.95 317.90 322.65 0.0M
2025-05-20 323.65 325.00 323.25 323.55 0.0M
2025-05-19 321.60 324.15 318.85 323.75 0.0M
2025-05-16 324.30 326.95 324.30 326.95 0.0M
2025-05-15 323.65 325.50 321.60 325.50 0.0M
2025-05-14 323.90 324.50 320.75 324.50 0.0M
2025-05-13 318.90 324.20 318.40 323.65 0.0M
2025-05-12 317.60 322.00 316.30 318.40 0.0M
2025-05-09 305.15 305.95 302.45 304.15 0.0M
2025-05-08 304.10 304.95 301.50 304.65 0.0M
2025-05-07 298.80 299.50 296.00 296.60 0.0M
2025-05-06 299.50 299.50 295.90 298.55 0.0M
2025-05-05 300.85 301.70 298.85 301.30 0.0M
2025-05-02 298.80 302.00 297.85 302.00 0.0M
2025-04-30 292.10 292.80 285.40 291.20 0.0M
2025-04-29 290.70 291.95 288.40 290.65 0.0M
2025-04-28 292.10 292.70 287.95 288.30 0.0M
2025-04-25 290.80 291.00 287.40 288.75 0.0M
2025-04-24 279.50 286.20 277.50 286.20 0.0M
2025-04-23 278.75 285.45 278.50 281.50 0.0M
2025-04-22 267.25 271.60 266.05 270.90 0.0M
2025-04-17 277.05 278.10 273.05 273.55 0.0M
2025-04-16 277.30 281.65 275.95 278.85 0.0M
2025-04-15 284.15 286.50 281.90 285.10 0.0M
2025-04-14 283.50 288.35 282.30 282.30 0.0M
2025-04-11 279.85 279.85 272.00 275.45 0.0M
2025-04-10 294.20 294.60 278.90 278.90 0.0M
2025-04-09 264.45 268.45 258.50 266.00 0.0M
2025-04-08 274.35 284.65 274.15 280.40 0.0M
2025-04-07 255.70 276.05 254.10 270.30 0.0M
2025-04-04 285.10 286.60 272.45 276.30 0.0M
2025-04-03 293.75 295.30 285.20 288.50 0.0M
2025-04-02 306.60 307.05 302.00 306.75 0.0M
2025-04-01 304.45 306.30 301.65 305.90 0.0M
2025-03-31 299.35 300.90 297.00 300.30 0.0M
2025-03-28 311.60 312.95 304.10 304.85 0.0M
2025-03-27 315.00 316.10 312.15 314.00 0.0M
2025-03-26 320.70 320.90 315.75 316.60 0.0M
2025-03-25 318.70 319.95 317.55 319.25 0.0M
2025-03-24 314.15 318.45 314.15 318.40 0.0M
2025-03-21 309.40 309.70 305.60 309.70 0.0M
2025-03-20 311.15 313.45 307.55 309.85 0.0M
2025-03-19 304.85 309.05 304.75 308.50 0.0M
2025-03-18 308.20 308.70 303.25 304.75 0.0M
2025-03-17 307.00 309.90 306.85 307.30 0.0M
2025-03-14 304.65 308.65 304.00 308.05 0.0M
2025-03-13 305.20 308.10 302.80 303.10 0.0M
2025-03-12 304.45 309.45 302.95 307.60 0.0M
2025-03-11 305.00 305.85 300.70 303.00 0.0M
2025-03-10 315.85 315.85 307.00 308.05 0.0M
2025-03-07 317.20 318.00 311.50 312.15 0.0M
2025-03-06 323.55 323.85 318.50 320.80 0.0M
2025-03-05 327.50 327.95 319.75 319.90 0.0M
2025-03-04 332.20 332.55 324.90 326.40 0.0M
2025-03-03 343.15 343.15 337.05 338.95 0.0M
2025-02-28 337.60 339.50 334.45 338.55 0.0M
2025-02-27 345.20 348.65 341.00 344.80 0.0M
2025-02-26 344.95 346.10 343.45 345.60 0.0M
2025-02-25 346.60 347.15 340.10 340.60 0.0M
2025-02-24 352.60 353.95 348.65 350.80 0.0M
2025-02-21 358.20 361.00 357.10 357.85 0.0M
2025-02-20 361.05 361.60 356.60 357.50 0.0M
2025-02-19 362.10 362.75 360.45 362.35 0.0M
2025-02-18 362.05 362.85 359.85 360.30 0.0M
2025-02-17 360.40 361.00 359.95 360.45 0.0M
2025-02-14 359.40 359.40 357.45 357.95 0.0M
2025-02-13 356.20 358.55 355.00 358.25 0.0M
2025-02-12 356.80 356.90 353.10 355.20 0.0M
2025-02-11 358.25 358.70 356.45 358.30 0.0M
2025-02-10 357.10 359.90 356.50 359.75 0.0M
2025-02-07 356.90 358.90 355.00 355.65 0.0M
2025-02-06 355.90 357.25 355.70 356.30 0.0M
2025-02-05 351.05 352.05 349.65 352.00 0.0M
2025-02-04 351.85 354.30 350.00 354.30 0.0M
2025-02-03 351.50 352.75 349.55 352.25 0.0M
2025-01-31 355.00 358.25 354.95 357.35 0.0M
2025-01-30 352.45 353.30 348.50 350.05 0.0M
2025-01-29 352.55 353.15 348.85 349.75 0.0M
2025-01-28 346.50 348.85 344.25 347.95 0.0M
2025-01-27 344.70 345.70 334.90 342.15 0.0M
2025-01-24 356.05 356.95 353.95 354.60 0.0M
2025-01-23 357.05 357.35 355.70 357.00 0.0M
2025-01-22 355.70 358.50 354.25 358.50 0.0M
2025-01-21 353.00 355.15 350.80 351.90 0.0M
2025-01-20 354.75 354.90 352.00 353.50 0.0M
2025-01-17 350.20 357.00 349.70 355.00 0.0M
2025-01-16 353.80 354.00 351.00 351.20 0.0M
2025-01-15 343.35 350.75 343.25 350.50 0.0M
2025-01-14 347.30 348.45 343.30 343.85 0.0M
2025-01-13 345.80 345.80 342.75 344.35 0.0M
2025-01-10 349.55 350.45 345.10 345.85 0.0M
2025-01-09 349.20 350.60 348.80 350.15 0.0M
2025-01-08 350.15 351.25 348.30 350.45 0.0M
2025-01-07 352.55 354.35 349.25 350.35 0.0M
2025-01-06 352.55 356.05 351.80 355.10 0.0M
2025-01-03 349.25 351.80 348.00 351.80 0.0M
2025-01-02 348.25 351.40 346.90 350.90 0.0M