First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

QQXT
🏛️ 미국 →
98.35
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 88.45 88.45 88.10 88.13 0.0M
2023-12-28 88.60 88.73 88.43 88.43 0.0M
2023-12-27 88.28 88.53 88.22 88.53 0.0M
2023-12-26 87.70 88.18 87.70 88.12 0.0M
2023-12-22 87.89 87.90 87.36 87.53 0.0M
2023-12-21 87.30 87.74 87.27 87.72 0.0M
2023-12-20 88.11 88.36 86.74 86.74 0.0M
2023-12-19 87.73 88.14 87.73 88.14 0.0M
2023-12-18 87.41 87.56 87.27 87.39 0.0M
2023-12-15 88.13 88.13 87.01 87.24 0.0M
2023-12-14 88.20 88.20 87.46 87.65 0.0M
2023-12-13 85.55 87.11 85.44 87.11 0.0M
2023-12-12 85.41 85.41 84.57 85.33 0.0M
2023-12-11 84.10 85.15 84.10 85.13 0.0M
2023-12-08 83.40 83.99 83.29 83.68 0.0M
2023-12-07 83.72 83.85 83.64 83.64 0.0M
2023-12-06 83.44 83.61 83.29 83.33 0.0M
2023-12-05 83.32 83.39 83.04 83.11 0.0M
2023-12-04 84.16 84.16 83.56 84.10 0.0M
2023-12-01 82.56 84.06 82.56 83.97 0.0M
2023-11-30 82.62 82.86 82.29 82.86 0.0M
2023-11-29 82.77 83.00 82.41 82.41 0.0M
2023-11-28 82.52 82.64 82.44 82.47 0.0M
2023-11-27 82.86 82.88 82.78 82.78 0.0M
2023-11-24 82.72 83.03 82.72 83.02 0.0M
2023-11-22 82.74 82.98 82.65 82.82 0.0M
2023-11-21 82.27 82.49 82.20 82.49 0.0M
2023-11-20 81.79 82.61 81.79 82.59 0.0M
2023-11-17 81.98 82.04 81.72 82.04 0.0M
2023-11-16 82.13 82.13 81.32 81.63 0.0M
2023-11-15 82.66 82.73 82.12 82.14 0.0M
2023-11-14 81.73 81.89 81.59 81.84 0.0M
2023-11-13 79.61 79.78 79.49 79.78 0.0M
2023-11-10 78.89 79.71 78.74 79.66 0.0M
2023-11-09 79.91 79.94 78.95 79.11 0.0M
2023-11-08 80.22 80.22 79.71 79.89 0.0M
2023-11-07 80.75 80.85 80.57 80.69 0.1M
2023-11-06 80.69 80.72 80.40 80.72 0.0M
2023-11-03 80.43 81.30 80.43 81.00 0.0M
2023-11-02 78.97 79.73 78.97 79.63 0.0M
2023-11-01 77.32 77.89 77.04 77.62 0.0M
2023-10-31 76.73 77.15 76.73 77.15 0.0M
2023-10-30 75.97 76.68 75.97 76.68 0.0M
2023-10-27 76.69 76.73 75.78 75.78 0.0M
2023-10-26 77.05 77.39 76.56 76.56 0.0M
2023-10-25 78.40 78.40 77.56 77.56 0.0M
2023-10-24 78.42 79.20 78.42 78.75 0.0M
2023-10-23 78.20 78.93 78.20 78.31 0.0M
2023-10-20 78.90 78.95 78.52 78.52 0.0M
2023-10-19 79.87 80.29 79.39 79.39 0.0M
2023-10-18 81.57 81.57 80.35 80.43 0.0M
2023-10-17 81.80 82.16 81.69 82.01 0.0M
2023-10-16 81.50 81.98 81.50 81.85 0.0M
2023-10-13 80.74 80.78 80.73 80.76 0.0M
2023-10-12 82.32 82.32 80.73 81.09 0.0M
2023-10-11 82.19 82.19 81.48 82.01 0.0M
2023-10-10 81.41 82.32 81.41 82.01 0.0M
2023-10-09 80.27 81.16 80.17 81.11 0.0M
2023-10-06 80.30 80.81 80.30 80.61 0.0M
2023-10-05 79.35 80.01 79.35 79.79 0.0M
2023-10-04 79.75 80.54 79.69 80.54 0.0M
2023-10-03 80.10 80.34 79.37 79.57 0.0M
2023-10-02 80.80 80.80 80.30 80.59 0.0M
2023-09-29 82.03 82.03 81.16 81.36 0.0M
2023-09-28 80.79 81.54 80.56 81.39 0.0M
2023-09-27 80.89 81.20 80.41 80.86 0.0M
2023-09-26 80.69 80.79 80.31 80.49 0.0M
2023-09-25 80.98 81.37 80.81 81.26 0.0M
2023-09-22 81.67 81.78 81.14 81.14 0.0M
2023-09-21 82.50 82.50 81.61 81.61 0.0M
2023-09-20 83.69 83.97 83.11 83.11 0.0M
2023-09-19 83.35 83.46 82.90 83.41 0.0M
2023-09-18 83.75 83.75 83.47 83.48 0.0M
2023-09-15 84.37 84.44 83.84 83.95 0.0M
2023-09-14 84.45 84.89 84.45 84.80 0.0M
2023-09-13 84.01 84.10 83.71 83.84 0.0M
2023-09-12 84.34 84.51 84.07 84.13 0.0M
2023-09-11 84.34 84.54 84.18 84.45 0.0M
2023-09-08 84.02 84.18 83.78 83.87 0.0M
2023-09-07 83.71 83.96 83.49 83.83 0.0M
2023-09-06 84.09 84.09 83.83 84.05 0.1M
2023-09-05 84.57 84.69 84.24 84.24 0.0M
2023-09-01 85.37 85.37 84.83 84.92 0.0M
2023-08-31 85.14 85.26 84.87 84.87 0.0M
2023-08-30 85.18 85.48 85.17 85.43 0.0M
2023-08-29 83.79 85.02 83.79 84.99 0.0M
2023-08-28 83.65 83.97 83.64 83.97 0.0M
2023-08-25 82.75 83.26 82.49 83.24 0.0M
2023-08-24 84.16 84.17 82.60 82.60 0.1M
2023-08-23 83.73 84.32 83.73 84.23 0.0M
2023-08-22 83.49 83.54 83.32 83.41 0.0M
2023-08-21 83.18 83.48 83.10 83.42 0.0M
2023-08-18 82.97 83.29 82.97 83.11 0.0M
2023-08-17 84.30 84.30 83.11 83.23 0.0M
2023-08-16 84.79 85.11 84.23 84.24 0.0M
2023-08-15 85.06 85.18 84.85 84.85 0.0M
2023-08-14 85.42 85.76 85.42 85.76 0.0M
2023-08-11 85.50 85.65 85.28 85.56 0.0M
2023-08-10 86.08 86.81 85.69 85.77 0.0M
2023-08-09 85.80 86.17 85.63 85.74 0.0M
2023-08-08 85.57 85.96 85.15 85.96 0.0M
2023-08-07 85.98 86.31 85.62 86.31 0.1M
2023-08-04 86.19 86.56 85.41 85.60 0.0M
2023-08-03 85.96 86.17 85.86 85.86 0.0M
2023-08-02 86.47 86.47 85.85 86.19 0.1M
2023-08-01 87.37 87.37 86.83 86.92 0.0M
2023-07-31 87.56 87.65 87.29 87.60 0.0M
2023-07-28 87.43 87.61 87.21 87.33 0.0M
2023-07-27 88.00 88.00 86.22 86.50 0.0M
2023-07-26 87.26 87.57 87.04 87.33 0.0M
2023-07-25 87.60 87.72 87.43 87.48 0.0M
2023-07-24 87.70 87.74 87.61 87.61 0.0M
2023-07-21 88.16 88.40 87.98 87.98 0.0M
2023-07-20 87.48 88.07 87.43 88.07 0.0M
2023-07-19 87.51 87.82 87.51 87.57 0.0M
2023-07-18 86.90 87.43 86.71 87.43 0.0M
2023-07-17 86.21 87.07 85.95 86.88 0.0M
2023-07-14 86.19 86.42 86.07 86.23 0.0M
2023-07-13 86.45 86.55 86.23 86.55 0.0M
2023-07-12 86.25 86.30 85.94 86.06 0.1M
2023-07-11 84.99 85.74 84.76 85.73 0.0M
2023-07-10 83.81 84.85 83.81 84.85 0.0M
2023-07-07 83.67 83.99 83.41 83.53 0.0M
2023-07-06 83.68 83.71 83.10 83.38 0.0M
2023-07-05 84.60 84.65 84.26 84.56 0.0M
2023-07-03 84.23 84.62 84.23 84.60 0.0M
2023-06-30 84.14 84.51 84.14 84.34 0.0M
2023-06-29 83.21 83.43 83.12 83.16 0.0M
2023-06-28 83.01 83.26 82.77 83.26 0.0M
2023-06-27 82.39 83.13 82.34 82.94 0.0M
2023-06-26 82.53 82.74 82.48 82.48 0.0M
2023-06-23 82.87 82.87 82.28 82.48 0.0M
2023-06-22 83.14 83.34 82.89 83.34 0.0M
2023-06-21 83.26 83.54 82.83 83.14 0.0M
2023-06-20 83.67 83.67 83.08 83.31 0.0M
2023-06-16 84.52 84.57 83.88 84.05 0.0M
2023-06-15 83.38 84.44 83.38 84.26 0.0M
2023-06-14 83.47 83.57 82.81 83.02 0.0M
2023-06-13 82.74 83.31 82.74 83.10 0.0M
2023-06-12 82.00 82.49 81.86 82.49 0.0M
2023-06-09 82.25 82.36 81.31 82.04 0.0M
2023-06-08 81.60 82.19 81.60 82.03 0.1M
2023-06-07 82.09 82.10 81.45 81.53 0.0M
2023-06-06 81.68 81.96 81.62 81.85 0.0M
2023-06-05 81.71 82.10 81.69 81.88 0.0M
2023-06-02 81.17 81.71 80.89 81.71 0.0M
2023-06-01 80.20 80.61 79.62 80.41 0.0M
2023-05-31 79.74 80.14 79.34 80.14 0.0M
2023-05-30 80.52 80.52 79.90 80.17 0.0M
2023-05-26 79.91 80.32 79.89 80.31 0.0M
2023-05-25 79.91 79.91 79.19 79.29 0.0M
2023-05-24 80.10 80.57 80.10 80.51 0.0M
2023-05-23 81.42 81.53 80.60 80.60 0.0M
2023-05-22 81.66 81.83 81.64 81.76 0.0M
2023-05-19 81.81 81.89 81.37 81.51 0.0M
2023-05-18 80.81 81.77 80.78 81.77 0.0M
2023-05-17 80.53 81.17 80.24 80.78 0.0M
2023-05-16 80.93 80.93 80.38 80.38 0.0M
2023-05-15 81.07 81.64 80.99 81.45 0.0M
2023-05-12 81.76 81.76 80.81 81.34 0.0M
2023-05-11 81.31 81.52 81.08 81.41 0.0M
2023-05-10 81.88 81.89 80.87 81.50 0.1M
2023-05-09 81.44 81.50 81.17 81.41 0.0M
2023-05-08 81.79 82.03 81.54 82.03 0.1M
2023-05-05 81.40 82.18 81.40 81.79 0.1M
2023-05-04 80.41 80.86 80.38 80.55 0.0M
2023-05-03 81.38 81.89 80.82 81.04 0.0M
2023-05-02 81.47 81.52 80.52 80.96 0.0M
2023-05-01 82.15 82.40 81.97 82.23 0.0M
2023-04-28 82.00 82.36 81.89 82.12 0.0M
2023-04-27 80.95 81.49 80.95 81.30 0.0M
2023-04-26 80.65 80.74 80.18 80.18 0.0M
2023-04-25 82.28 82.28 81.49 81.49 0.1M
2023-04-24 82.36 82.60 82.29 82.60 0.0M
2023-04-21 82.10 82.46 82.10 82.36 0.1M
2023-04-20 82.24 82.59 82.13 82.13 0.0M
2023-04-19 82.18 82.82 82.18 82.64 0.0M
2023-04-18 82.82 82.86 82.50 82.66 0.0M
2023-04-17 82.38 82.69 82.14 82.69 0.0M
2023-04-14 82.46 82.46 81.68 82.02 0.0M
2023-04-13 81.98 82.83 81.92 82.83 0.0M
2023-04-12 82.98 82.98 81.57 81.74 0.0M
2023-04-11 82.31 82.55 82.24 82.37 0.0M
2023-04-10 81.17 82.20 81.17 82.20 0.0M
2023-04-06 81.71 81.80 81.64 81.65 0.0M
2023-04-05 81.83 81.99 81.54 81.73 0.0M
2023-04-04 82.35 82.35 81.81 81.94 0.0M
2023-04-03 82.24 82.39 81.72 82.32 0.0M
2023-03-31 81.67 82.45 81.67 82.45 0.0M
2023-03-30 81.55 81.55 80.91 81.11 0.0M
2023-03-29 80.12 80.67 80.09 80.61 0.0M
2023-03-28 79.53 79.56 79.13 79.38 0.0M
2023-03-27 79.69 79.71 79.23 79.27 0.0M
2023-03-24 78.24 79.11 77.75 78.97 0.0M
2023-03-23 79.75 79.75 78.06 78.58 0.2M
2023-03-22 80.13 80.13 78.49 78.49 0.0M
2023-03-21 79.78 80.12 79.49 79.95 0.0M
2023-03-20 78.23 78.85 78.23 78.85 0.0M
2023-03-17 78.63 78.63 77.67 78.15 0.0M
2023-03-16 77.57 79.06 77.54 78.82 0.0M
2023-03-15 77.58 78.11 77.17 78.11 0.0M
2023-03-14 78.54 78.82 77.92 78.36 0.0M
2023-03-13 77.30 78.37 76.93 77.69 0.0M
2023-03-10 78.33 78.52 76.90 77.29 0.1M
2023-03-09 80.27 80.30 78.38 78.38 0.0M
2023-03-08 80.17 80.22 79.57 80.22 0.0M
2023-03-07 81.40 81.40 79.96 80.08 0.0M
2023-03-06 81.72 82.03 81.25 81.25 0.0M
2023-03-03 80.40 81.56 80.40 81.54 0.0M
2023-03-02 79.35 80.24 79.28 80.20 0.1M
2023-03-01 79.54 79.54 79.07 79.35 0.1M
2023-02-28 80.37 80.47 80.02 80.02 0.0M
2023-02-27 80.54 80.80 80.10 80.30 0.0M
2023-02-24 79.61 79.67 79.25 79.67 0.0M
2023-02-23 80.92 80.92 79.54 80.31 0.0M
2023-02-22 80.97 81.26 80.51 80.75 0.0M
2023-02-21 82.16 82.16 80.86 80.86 0.0M
2023-02-17 82.19 82.93 82.10 82.93 0.0M
2023-02-16 83.06 83.86 83.02 83.13 0.0M
2023-02-15 82.69 83.94 82.69 83.80 0.0M
2023-02-14 81.77 83.07 81.64 82.85 0.0M
2023-02-13 81.94 82.69 81.94 82.63 0.0M
2023-02-10 81.33 81.49 80.98 81.49 0.0M
2023-02-09 83.01 83.01 81.13 81.55 0.0M
2023-02-08 83.09 83.09 82.02 82.35 0.0M
2023-02-07 82.17 83.52 81.75 83.30 0.0M
2023-02-06 82.71 82.82 82.47 82.67 0.0M
2023-02-03 83.72 84.04 82.95 82.95 0.0M
2023-02-02 84.31 84.95 83.79 84.68 0.0M
2023-02-01 82.08 84.35 81.46 83.36 0.0M
2023-01-31 81.50 82.33 81.50 82.33 0.0M
2023-01-30 82.58 82.58 81.59 81.62 0.0M
2023-01-27 81.75 83.35 81.64 82.88 0.0M
2023-01-26 81.74 82.00 81.05 81.87 0.0M
2023-01-25 79.89 80.96 79.70 80.96 0.0M
2023-01-24 80.78 80.78 80.58 80.78 0.0M
2023-01-23 79.69 80.99 79.69 80.82 0.0M
2023-01-20 78.15 79.60 78.04 79.60 0.0M
2023-01-19 78.71 78.82 78.00 78.06 0.0M
2023-01-18 80.65 80.98 79.27 79.27 0.0M
2023-01-17 80.25 80.74 80.25 80.60 0.0M
2023-01-13 79.70 80.74 79.70 80.74 0.0M
2023-01-12 80.08 80.16 78.93 79.86 0.0M
2023-01-11 79.27 79.98 78.99 79.98 0.1M
2023-01-10 78.11 79.01 78.03 78.90 0.0M
2023-01-09 78.62 79.15 78.05 78.05 0.0M
2023-01-06 77.18 78.81 77.18 78.64 0.0M
2023-01-05 76.32 77.08 76.32 76.66 0.0M
2023-01-04 76.87 77.67 76.46 77.21 0.0M
2023-01-03 76.10 76.37 75.65 76.07 0.0M