SGI Enhanced Nasdaq-100 ETF (QXQ)

QXQ
🏛️ 미국 →
30.81
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 30.66 31.53 30.61 30.81 0.0M
2025-09-25 30.77 30.81 30.62 30.77 0.0M
2025-09-24 30.94 30.94 30.86 30.90 0.0M
2025-09-23 31.16 31.18 31.00 31.03 0.0M
2025-09-22 31.09 31.27 31.08 31.20 0.0M
2025-09-19 31.01 31.11 31.01 31.03 0.0M
2025-09-18 30.91 30.94 30.84 30.84 0.0M
2025-09-17 30.51 30.57 30.32 30.52 0.0M
2025-09-16 30.52 30.66 30.52 30.61 0.0M
2025-09-15 30.61 30.70 30.61 30.65 0.0M
2025-09-12 30.35 30.41 30.34 30.37 0.0M
2025-09-11 30.21 30.28 30.16 30.22 0.0M
2025-09-10 30.06 30.06 29.94 30.03 0.0M
2025-09-09 29.87 30.01 29.87 30.01 0.0M
2025-09-08 30.05 30.05 29.82 29.90 0.0M
2025-09-05 30.02 30.02 29.63 29.73 0.0M
2025-09-04 29.62 29.74 29.62 29.72 0.0M
2025-09-03 29.41 29.50 29.31 29.42 0.0M
2025-09-02 29.24 29.24 28.94 29.21 0.0M
2025-08-29 29.57 29.57 29.45 29.45 0.0M
2025-08-28 29.78 29.96 29.78 29.84 0.0M
2025-08-27 29.71 29.71 29.63 29.66 0.0M
2025-08-26 29.47 29.61 29.47 29.59 0.0M
2025-08-25 29.60 29.62 29.47 29.48 0.0M
2025-08-22 29.04 29.64 29.04 29.54 0.0M
2025-08-21 29.18 29.18 29.10 29.13 0.0M
2025-08-20 28.92 29.22 28.92 29.22 0.0M
2025-08-19 29.74 29.74 29.31 29.36 0.0M
2025-08-18 29.79 29.80 29.75 29.79 0.0M
2025-08-15 29.81 29.85 29.76 29.76 0.0M
2025-08-14 29.79 29.98 29.79 29.92 0.0M
2025-08-13 29.95 29.97 29.90 29.93 0.0M
2025-08-12 29.65 29.94 29.65 29.90 0.0M
2025-08-11 29.70 29.70 29.50 29.50 0.0M
2025-08-08 29.67 29.67 29.58 29.61 0.0M
2025-08-07 29.43 29.43 29.19 29.32 0.0M
2025-08-06 29.24 29.30 29.23 29.25 0.0M
2025-08-05 29.16 29.16 28.90 28.90 0.0M
2025-08-04 29.09 29.10 29.04 29.07 0.0M
2025-08-01 28.69 28.69 28.45 28.59 0.0M
2025-07-31 29.50 29.53 29.15 29.15 0.0M
2025-07-30 29.35 29.36 29.23 29.28 0.0M
2025-07-29 29.32 29.35 29.24 29.24 0.0M
2025-07-28 29.33 29.37 29.30 29.34 0.0M
2025-07-25 29.11 29.23 29.09 29.19 0.0M
2025-07-24 29.19 29.21 29.10 29.14 0.0M
2025-07-23 29.06 29.06 28.97 29.01 0.0M
2025-07-22 28.89 28.99 28.88 28.94 0.0M
2025-07-21 28.84 29.15 28.84 29.03 0.0M
2025-07-18 28.88 28.89 28.81 28.89 0.0M
2025-07-17 28.93 28.98 28.83 28.92 0.0M
2025-07-16 28.63 28.73 28.63 28.69 0.0M
2025-07-15 28.76 28.76 28.66 28.66 0.0M
2025-07-14 28.44 28.63 28.44 28.63 0.0M
2025-07-11 28.67 28.69 28.57 28.57 0.0M
2025-07-10 28.68 28.69 28.52 28.60 0.0M
2025-07-09 28.58 28.64 28.50 28.64 0.0M
2025-07-08 28.53 28.53 28.45 28.45 0.0M
2025-07-07 28.37 28.42 28.37 28.41 0.0M
2025-07-03 28.67 28.67 28.60 28.65 0.0M
2025-07-02 28.34 28.38 28.34 28.34 0.0M
2025-07-01 28.12 28.24 28.11 28.17 0.0M
2025-06-30 28.27 28.51 28.27 28.36 0.0M
2025-06-27 28.36 28.37 28.24 28.30 0.0M
2025-06-26 28.15 28.15 28.09 28.12 0.0M
2025-06-25 27.96 28.02 27.87 28.02 0.0M
2025-06-24 27.85 27.85 27.85 27.85 0.0M
2025-06-23 27.33 27.47 27.28 27.44 0.0M
2025-06-20 27.32 27.32 27.00 27.13 0.0M
2025-06-18 27.33 27.42 27.18 27.24 0.0M
2025-06-17 27.45 27.45 27.25 27.32 0.0M
2025-06-16 27.47 27.60 27.47 27.51 0.0M
2025-06-13 27.16 27.23 27.14 27.14 0.0M
2025-06-12 27.53 27.55 27.47 27.50 0.0M
2025-06-11 27.69 27.69 27.38 27.44 0.0M
2025-06-10 27.44 27.56 27.39 27.53 0.0M
2025-06-09 27.37 27.43 27.30 27.30 0.0M
2025-06-06 27.31 27.44 27.21 27.35 0.0M
2025-06-05 27.24 27.49 27.00 27.00 0.0M
2025-06-04 27.25 27.34 27.25 27.30 0.0M
2025-06-03 27.10 27.27 27.09 27.13 0.0M
2025-06-02 26.56 26.99 26.56 26.92 0.0M
2025-05-30 26.55 26.79 26.55 26.79 0.0M
2025-05-29 26.80 26.82 26.76 26.80 0.0M
2025-05-28 26.75 26.75 26.75 26.75 0.0M
2025-05-27 26.86 26.89 26.83 26.89 0.0M
2025-05-23 26.19 26.32 26.17 26.26 0.0M
2025-05-22 26.65 26.70 26.46 26.46 0.0M
2025-05-21 26.78 26.94 26.51 26.51 0.0M
2025-05-20 26.79 26.81 26.70 26.81 0.0M
2025-05-19 26.72 26.89 26.72 26.89 0.0M
2025-05-16 26.87 26.87 26.87 26.87 0.0M
2025-05-15 26.68 26.86 26.68 26.74 0.0M
2025-05-14 26.63 26.73 26.63 26.73 0.0M
2025-05-13 26.64 26.67 26.58 26.58 0.0M
2025-05-12 25.92 26.14 25.92 26.14 0.0M
2025-05-09 25.26 25.26 25.08 25.11 0.0M
2025-05-08 25.09 25.28 25.09 25.22 0.0M
2025-05-07 24.88 24.88 24.67 24.87 0.0M
2025-05-06 24.92 24.95 24.85 24.85 0.0M
2025-05-05 25.13 25.16 25.04 25.04 0.0M
2025-05-02 25.00 25.29 24.98 25.19 0.0M
2025-05-01 24.80 25.01 24.80 24.80 0.0M
2025-04-30 23.93 24.47 23.93 24.47 0.0M
2025-04-29 24.46 24.61 24.40 24.61 0.0M
2025-04-28 24.41 24.41 24.01 24.29 0.0M
2025-04-25 24.01 24.38 24.01 24.38 0.0M
2025-04-24 23.57 24.04 23.57 24.04 0.0M
2025-04-23 23.69 23.69 23.31 23.40 0.0M
2025-04-22 22.65 22.86 22.60 22.86 0.0M
2025-04-21 22.45 22.50 22.00 22.20 0.0M
2025-04-17 22.94 22.97 22.79 22.79 0.0M
2025-04-16 23.10 23.10 22.57 22.81 0.0M
2025-04-15 23.52 23.60 23.44 23.51 0.0M
2025-04-14 23.69 23.69 23.33 23.52 0.0M
2025-04-11 22.89 23.40 22.89 23.26 0.0M
2025-04-10 23.70 23.70 23.50 23.60 0.0M
2025-04-09 22.02 24.44 20.19 24.38 0.0M
2025-04-08 22.58 22.58 21.96 22.03 0.0M
2025-04-07 22.84 23.30 22.15 22.45 0.0M
2025-04-04 23.12 23.12 22.35 22.35 0.0M
2025-04-03 24.20 24.20 23.84 23.84 0.0M
2025-04-02 24.91 25.39 24.91 25.22 0.0M
2025-04-01 24.66 25.03 24.64 25.02 0.0M
2025-03-31 24.47 24.89 24.40 24.86 0.1M
2025-03-28 25.36 25.36 24.88 24.89 0.0M
2025-03-27 25.48 25.62 25.43 25.43 0.0M
2025-03-26 25.98 26.13 25.77 25.82 0.0M
2025-03-25 26.15 26.27 26.15 26.27 0.0M
2025-03-24 26.06 26.19 26.06 26.13 0.0M
2025-03-21 25.26 25.57 25.26 25.57 0.0M
2025-03-20 25.43 25.83 25.37 25.49 0.0M
2025-03-19 25.27 25.74 25.27 25.49 0.0M
2025-03-18 25.38 25.38 25.20 25.25 0.0M
2025-03-17 25.57 25.83 25.39 25.62 0.0M
2025-03-14 25.30 25.63 25.30 25.58 0.0M
2025-03-13 25.00 25.06 24.77 24.89 0.0M
2025-03-12 25.43 25.53 25.30 25.31 0.0M
2025-03-11 25.32 25.45 24.89 25.12 0.0M
2025-03-10 25.49 25.49 24.94 25.10 0.0M
2025-03-07 25.86 26.17 25.59 26.17 0.0M
2025-03-06 26.25 26.36 25.07 25.07 0.0M
2025-03-05 26.42 26.75 26.42 26.69 0.0M
2025-03-04 26.22 26.77 26.02 26.35 0.0M
2025-03-03 26.86 27.03 26.26 26.42 0.0M
2025-02-28 26.69 27.01 26.60 27.01 0.0M
2025-02-27 27.27 27.27 26.58 26.60 0.0M
2025-02-26 27.38 27.62 27.25 27.35 0.0M
2025-02-25 27.31 27.38 27.29 27.29 0.0M
2025-02-24 27.85 27.89 27.64 27.64 0.0M
2025-02-21 28.49 28.49 27.87 27.91 0.0M
2025-02-20 28.31 28.52 28.31 28.50 0.0M
2025-02-19 28.82 28.82 28.54 28.61 0.0M
2025-02-18 28.51 28.81 28.25 28.58 0.0M
2025-02-14 28.55 28.57 28.49 28.53 0.0M
2025-02-13 28.24 28.41 28.21 28.41 0.0M
2025-02-12 27.86 28.06 27.86 28.01 0.0M
2025-02-11 27.93 28.04 27.71 27.95 0.0M
2025-02-10 27.98 28.48 27.98 28.48 0.1M
2025-02-07 28.17 28.17 27.66 27.67 0.0M
2025-02-06 27.96 28.44 27.96 28.05 0.0M
2025-02-05 27.74 27.89 27.74 27.89 0.0M
2025-02-04 27.81 27.85 27.75 27.75 0.0M
2025-02-03 27.51 27.62 27.43 27.43 0.0M
2025-01-31 28.17 28.17 27.70 27.71 0.0M
2025-01-30 27.74 28.65 27.58 27.75 0.0M
2025-01-29 27.70 27.70 27.51 27.63 0.0M
2025-01-28 27.68 27.71 27.65 27.68 0.0M
2025-01-27 27.33 27.33 27.12 27.28 0.0M
2025-01-24 28.22 28.23 28.04 28.06 0.0M
2025-01-23 28.04 28.19 28.04 28.19 0.0M
2025-01-22 28.20 28.25 28.10 28.14 0.0M
2025-01-21 27.70 27.89 27.63 27.78 0.0M
2025-01-17 27.65 27.71 27.62 27.62 0.0M
2025-01-16 27.39 27.47 27.25 27.25 0.0M
2025-01-15 27.35 27.48 27.16 27.22 0.1M
2025-01-14 26.67 26.81 26.65 26.74 0.3M
2025-01-13 26.70 26.84 26.70 26.84 0.0M
2025-01-10 26.92 26.96 26.92 26.93 0.0M
2025-01-08 27.40 27.46 27.13 27.32 0.0M
2025-01-07 27.57 28.39 27.25 27.32 0.0M
2025-01-06 27.75 27.83 27.72 27.73 0.0M
2025-01-03 27.36 27.55 27.36 27.49 0.0M
2025-01-02 27.09 27.09 26.93 27.08 0.0M