FlexShares Quality Dividend Defensive Index Fund (QDEF)

QDEF
🏛️ 미국 →
79.48
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 51.44 51.45 51.06 51.45 0.0M
2022-12-29 51.55 51.85 51.55 51.70 0.0M
2022-12-28 51.85 51.86 51.00 51.00 0.0M
2022-12-27 51.52 51.77 51.46 51.65 0.0M
2022-12-23 51.17 51.61 51.10 51.60 0.0M
2022-12-22 51.44 51.44 50.68 51.29 0.0M
2022-12-21 51.42 51.89 51.42 51.76 0.0M
2022-12-20 50.88 51.24 50.88 51.04 0.0M
2022-12-19 51.34 51.43 50.84 51.06 0.0M
2022-12-16 51.53 51.63 51.11 51.43 0.1M
2022-12-15 52.76 52.76 52.15 52.31 0.0M
2022-12-14 53.89 54.06 53.20 53.43 0.1M
2022-12-13 54.45 54.45 53.35 53.59 0.1M
2022-12-12 52.70 53.26 52.70 53.25 0.0M
2022-12-09 52.73 52.95 52.55 52.55 0.0M
2022-12-08 52.58 52.89 52.58 52.83 0.0M
2022-12-07 52.59 52.59 52.34 52.44 0.0M
2022-12-06 53.02 53.02 52.18 52.45 0.0M
2022-12-05 53.35 53.49 52.86 53.03 0.0M
2022-12-02 53.09 53.90 53.09 53.77 0.0M
2022-12-01 53.81 53.99 53.58 53.76 0.0M
2022-11-30 52.28 53.71 52.14 53.71 0.0M
2022-11-29 52.49 52.50 52.20 52.43 0.0M
2022-11-28 52.82 52.96 52.39 52.45 0.0M
2022-11-25 53.27 53.27 53.22 53.22 0.0M
2022-11-23 53.10 53.21 53.00 53.14 0.0M
2022-11-22 52.62 53.01 52.62 53.01 0.0M
2022-11-21 52.15 52.42 52.15 52.30 0.0M
2022-11-18 52.25 52.40 52.05 52.30 0.0M
2022-11-17 51.44 51.93 51.41 51.87 0.0M
2022-11-16 52.00 52.07 51.82 51.88 0.0M
2022-11-15 52.41 52.41 51.81 52.00 0.0M
2022-11-14 52.00 52.41 51.83 51.83 0.0M
2022-11-11 51.96 52.14 51.61 52.06 0.0M
2022-11-10 51.15 51.95 51.08 51.91 0.0M
2022-11-09 50.29 50.37 49.67 49.73 0.0M
2022-11-08 50.44 50.85 50.11 50.53 0.1M
2022-11-07 49.71 50.19 49.67 50.12 0.0M
2022-11-04 49.59 49.83 48.94 49.57 0.1M
2022-11-03 49.00 49.25 48.91 49.00 0.0M
2022-11-02 50.39 50.98 49.54 49.54 0.0M
2022-11-01 50.96 50.96 50.24 50.59 0.0M
2022-10-31 50.50 50.81 50.49 50.63 0.0M
2022-10-28 50.60 50.92 50.56 50.91 0.0M
2022-10-27 49.98 49.98 49.51 49.52 0.0M
2022-10-26 49.61 50.09 49.52 49.65 0.0M
2022-10-25 49.04 49.66 49.04 49.63 0.0M
2022-10-24 48.67 49.08 48.62 49.03 0.0M
2022-10-21 47.23 48.43 47.23 48.36 0.1M
2022-10-20 47.57 47.89 47.23 47.30 0.0M
2022-10-19 47.92 48.05 47.41 47.71 0.0M
2022-10-18 48.24 48.27 47.84 48.13 0.0M
2022-10-17 47.34 47.79 47.34 47.64 0.0M
2022-10-14 47.73 47.73 46.65 46.65 0.0M
2022-10-13 45.30 47.56 45.30 47.39 0.0M
2022-10-12 46.29 46.53 46.15 46.15 0.1M
2022-10-11 46.26 46.77 46.15 46.32 0.1M
2022-10-10 46.63 46.63 46.36 46.36 0.0M
2022-10-07 47.17 47.17 46.43 46.55 0.0M
2022-10-06 47.86 47.99 47.53 47.63 0.0M
2022-10-05 47.92 48.45 47.67 48.24 0.0M
2022-10-04 47.76 48.40 47.76 48.40 0.0M
2022-10-03 46.37 47.32 46.33 47.08 0.1M
2022-09-30 46.59 46.90 45.93 45.93 0.0M
2022-09-29 46.87 46.98 46.43 46.71 0.1M
2022-09-28 46.98 47.83 46.98 47.64 0.0M
2022-09-27 47.73 47.73 46.77 46.92 0.0M
2022-09-26 47.57 47.73 47.08 47.17 0.0M
2022-09-23 47.94 47.94 47.31 47.85 0.0M
2022-09-22 48.63 48.69 48.36 48.51 0.0M
2022-09-21 49.70 49.73 48.72 48.72 0.0M
2022-09-20 49.49 49.50 48.99 49.35 0.0M
2022-09-19 49.17 49.84 49.17 49.83 0.1M
2022-09-16 49.39 49.57 49.21 49.57 0.0M
2022-09-15 50.21 50.46 49.89 50.04 0.0M
2022-09-14 50.57 50.75 50.22 50.48 0.0M
2022-09-13 51.52 51.64 50.46 50.48 0.0M
2022-09-12 52.36 52.55 52.35 52.51 0.0M
2022-09-09 52.01 52.14 51.90 52.08 0.0M
2022-09-08 51.06 51.43 50.92 51.43 0.0M
2022-09-07 50.61 51.25 50.50 51.18 0.0M
2022-09-06 50.72 50.86 50.33 50.38 0.0M
2022-09-02 51.59 51.71 50.46 50.54 0.0M
2022-09-01 50.69 51.11 50.48 51.11 0.0M
2022-08-31 51.15 51.28 50.90 50.90 0.0M
2022-08-30 51.55 51.55 51.08 51.20 0.0M
2022-08-29 51.80 52.05 51.67 51.82 0.0M
2022-08-26 53.37 53.37 52.21 52.21 0.0M
2022-08-25 53.36 53.70 53.23 53.70 0.0M
2022-08-24 52.95 53.21 52.95 53.07 0.0M
2022-08-23 53.33 53.36 53.08 53.11 0.1M
2022-08-22 53.84 53.86 53.33 53.39 0.0M
2022-08-19 54.40 54.56 54.36 54.41 0.0M
2022-08-18 54.64 54.80 54.56 54.75 0.0M
2022-08-17 54.55 54.80 54.46 54.64 0.0M
2022-08-16 54.47 55.05 54.47 54.90 0.0M
2022-08-15 54.24 54.71 54.24 54.66 0.0M
2022-08-12 53.88 54.37 53.83 54.36 0.0M
2022-08-11 53.92 54.11 53.62 53.66 0.0M
2022-08-10 53.41 53.65 53.37 53.65 0.0M
2022-08-09 52.68 52.78 52.65 52.75 0.0M
2022-08-08 53.12 53.16 52.69 52.84 0.0M
2022-08-05 52.59 52.79 52.42 52.79 0.0M
2022-08-04 52.78 52.88 52.71 52.80 0.0M
2022-08-03 52.60 53.09 52.56 52.97 0.0M
2022-08-02 52.55 52.97 52.35 52.36 0.0M
2022-08-01 52.68 52.90 52.64 52.78 0.0M
2022-07-29 52.63 52.97 52.63 52.87 0.0M
2022-07-28 51.99 52.61 51.76 52.54 0.0M
2022-07-27 51.43 52.10 51.42 51.96 0.0M
2022-07-26 51.29 51.31 51.17 51.25 0.0M
2022-07-25 51.36 51.52 51.20 51.44 0.0M
2022-07-22 51.47 51.58 51.07 51.31 0.0M
2022-07-21 50.99 51.38 50.89 51.38 0.0M
2022-07-20 51.19 51.40 50.92 51.15 0.0M
2022-07-19 50.53 51.23 50.53 51.19 0.0M
2022-07-18 50.95 50.97 50.11 50.24 0.0M
2022-07-15 50.49 50.68 50.44 50.68 0.0M
2022-07-14 49.41 50.00 49.29 49.99 0.1M
2022-07-13 49.89 50.40 49.81 50.16 0.0M
2022-07-12 50.75 50.82 50.15 50.35 0.0M
2022-07-11 50.64 50.80 50.63 50.65 0.1M
2022-07-08 50.90 51.12 50.76 50.91 0.0M
2022-07-07 50.64 51.07 50.64 51.00 0.0M
2022-07-06 50.28 50.77 50.18 50.50 0.0M
2022-07-05 50.01 50.31 49.41 50.31 0.0M
2022-07-01 50.01 50.55 49.78 50.51 0.0M
2022-06-30 49.72 50.28 49.47 50.01 0.0M
2022-06-29 50.05 50.27 50.02 50.18 0.0M
2022-06-28 50.99 50.99 50.13 50.13 0.0M
2022-06-27 51.00 51.15 50.82 50.89 0.0M
2022-06-24 50.13 50.94 50.13 50.94 0.0M
2022-06-23 49.53 49.73 49.13 49.66 0.1M
2022-06-22 48.65 49.57 48.65 49.20 0.5M
2022-06-21 48.69 49.20 48.69 49.07 0.0M
2022-06-17 47.93 48.38 47.75 48.04 0.0M
2022-06-16 48.50 48.50 48.02 48.30 0.0M
2022-06-15 49.39 50.03 49.17 49.47 0.0M
2022-06-14 49.49 49.57 48.74 49.09 0.1M
2022-06-13 49.99 49.99 49.20 49.37 0.1M
2022-06-10 51.23 51.40 50.91 50.91 0.0M
2022-06-09 52.95 53.21 52.11 52.11 0.0M
2022-06-08 53.71 53.71 53.12 53.14 0.0M
2022-06-07 53.11 53.88 53.11 53.85 0.0M
2022-06-06 53.76 53.94 53.31 53.39 0.0M
2022-06-03 53.58 53.68 53.37 53.44 0.0M
2022-06-02 53.31 53.94 52.89 53.94 0.0M
2022-06-01 54.02 54.02 53.22 53.50 0.0M
2022-05-31 54.03 54.16 53.54 53.91 0.0M
2022-05-27 53.54 54.32 53.54 54.32 0.0M
2022-05-26 52.73 53.45 52.73 53.25 0.0M
2022-05-25 52.14 52.68 52.11 52.48 0.0M
2022-05-24 51.77 52.28 51.28 52.11 0.0M
2022-05-23 51.69 52.16 51.51 51.96 0.0M
2022-05-20 51.41 51.41 50.23 51.30 0.0M
2022-05-19 51.05 51.56 50.94 51.09 0.0M
2022-05-18 53.05 53.05 51.63 51.73 0.0M
2022-05-17 53.28 53.69 53.20 53.65 0.0M
2022-05-16 52.73 53.19 52.56 52.77 0.0M
2022-05-13 52.31 52.85 52.31 52.77 0.0M
2022-05-12 51.51 52.14 51.19 51.95 0.0M
2022-05-11 52.44 52.98 51.75 51.79 0.0M
2022-05-10 53.15 53.29 52.03 52.42 0.2M
2022-05-09 52.91 53.06 52.39 52.55 0.1M
2022-05-06 53.34 53.75 53.04 53.54 0.0M
2022-05-05 54.61 54.63 53.25 53.68 0.1M
2022-05-04 53.88 55.24 53.71 55.20 0.0M
2022-05-03 53.61 54.13 53.56 53.85 0.1M
2022-05-02 53.42 53.79 52.68 53.55 0.1M
2022-04-29 54.78 54.87 53.34 53.34 0.0M
2022-04-28 54.56 55.34 54.25 55.22 0.0M
2022-04-27 54.34 54.86 54.19 54.24 0.0M
2022-04-26 55.11 55.11 54.27 54.27 0.0M
2022-04-25 54.97 55.46 54.32 55.46 0.1M
2022-04-22 56.33 56.33 55.22 55.22 0.0M
2022-04-21 57.21 57.46 56.46 56.54 0.0M
2022-04-20 56.83 57.17 56.80 56.99 0.0M
2022-04-19 55.65 56.55 55.65 56.52 0.0M
2022-04-18 55.57 55.99 55.50 55.68 0.0M
2022-04-14 56.30 56.34 55.84 55.84 0.0M
2022-04-13 55.94 56.38 55.94 56.32 0.0M
2022-04-12 56.40 56.72 55.90 56.09 0.0M
2022-04-11 56.68 56.83 56.16 56.22 0.0M
2022-04-08 56.82 57.19 56.72 56.89 0.1M
2022-04-07 56.47 57.10 56.42 56.87 0.1M
2022-04-06 56.08 56.72 56.08 56.56 0.2M
2022-04-05 56.74 57.05 56.47 56.56 0.0M
2022-04-04 56.82 56.96 56.56 56.96 0.1M
2022-04-01 56.55 56.81 56.25 56.77 0.0M
2022-03-31 57.18 57.19 56.47 56.51 0.0M
2022-03-30 57.32 57.46 57.08 57.26 0.0M
2022-03-29 57.25 57.50 56.99 57.45 0.0M
2022-03-28 56.34 56.81 56.27 56.80 0.0M
2022-03-25 56.36 56.57 56.09 56.57 0.0M
2022-03-24 55.74 56.17 55.58 56.17 0.1M
2022-03-23 55.91 55.92 55.48 55.48 0.0M
2022-03-22 56.03 56.20 55.97 56.11 0.0M
2022-03-21 55.82 56.14 55.52 55.80 0.0M
2022-03-18 55.23 55.86 55.23 55.86 0.1M
2022-03-17 55.01 55.58 54.89 55.58 0.0M
2022-03-16 54.67 55.05 54.00 55.04 0.0M
2022-03-15 53.59 54.41 53.59 54.35 0.0M
2022-03-14 53.51 53.89 53.14 53.26 0.0M
2022-03-11 54.21 54.21 53.31 53.32 0.0M
2022-03-10 53.61 53.95 53.35 53.86 0.0M
2022-03-09 54.18 54.49 53.95 54.25 0.1M
2022-03-08 53.77 54.45 53.28 53.28 0.0M
2022-03-07 54.60 54.61 53.83 53.86 0.0M
2022-03-04 54.52 55.00 54.52 54.94 0.1M
2022-03-03 55.29 55.37 54.77 55.05 0.0M
2022-03-02 54.13 55.13 54.13 54.99 0.2M
2022-03-01 54.36 54.64 53.71 53.97 0.0M
2022-02-28 54.31 54.65 53.84 54.48 0.0M
2022-02-25 53.75 54.89 53.70 54.84 0.0M
2022-02-24 51.95 53.62 51.95 53.58 0.0M
2022-02-23 54.25 54.36 53.19 53.21 0.0M
2022-02-22 54.25 54.62 53.65 54.01 0.0M
2022-02-18 54.87 54.95 54.46 54.55 0.0M
2022-02-17 55.29 55.34 54.82 54.84 0.0M
2022-02-16 55.25 55.72 55.15 55.61 0.0M
2022-02-15 55.49 55.63 55.39 55.62 0.0M
2022-02-14 55.14 55.14 54.48 54.85 0.0M
2022-02-11 56.07 56.07 55.08 55.18 0.0M
2022-02-10 56.49 56.99 55.78 55.98 0.0M
2022-02-09 56.83 57.16 56.83 57.13 0.0M
2022-02-08 55.90 56.44 55.90 56.38 0.0M
2022-02-07 56.20 56.20 55.78 55.78 0.0M
2022-02-04 55.96 56.41 55.53 56.04 0.0M
2022-02-03 56.71 56.76 56.15 56.21 0.0M
2022-02-02 56.55 56.93 56.55 56.93 0.0M
2022-02-01 56.17 56.38 55.87 56.38 0.0M
2022-01-31 55.64 56.22 55.63 56.22 0.0M
2022-01-28 54.31 55.48 53.92 55.46 0.0M
2022-01-27 54.87 55.25 54.03 54.18 0.0M
2022-01-26 55.29 55.47 54.18 54.43 0.0M
2022-01-25 54.38 55.21 53.80 54.63 0.0M
2022-01-24 54.38 55.13 53.27 55.10 0.0M
2022-01-21 55.45 55.78 54.84 54.94 0.0M
2022-01-20 56.28 56.72 55.43 55.43 0.0M
2022-01-19 56.72 57.01 56.13 56.13 0.0M
2022-01-18 56.95 56.95 56.48 56.59 0.0M
2022-01-14 57.32 57.46 57.02 57.44 0.1M
2022-01-13 58.33 58.33 57.60 57.60 0.0M
2022-01-12 58.15 58.38 58.01 58.25 0.0M
2022-01-11 57.67 58.09 57.46 58.06 0.0M
2022-01-10 57.67 57.92 57.15 57.92 0.0M
2022-01-07 57.88 58.10 57.88 57.96 0.0M
2022-01-06 58.36 58.37 58.10 58.15 0.0M
2022-01-05 59.11 59.18 58.30 58.30 0.0M
2022-01-04 59.28 59.37 59.13 59.22 0.0M
2022-01-03 59.26 59.26 58.88 59.17 0.0M