FlexShares Quality Dividend Index Fund (QDF)

QDF
🏛️ 미국 →
78.90
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 52.41 52.60 52.14 52.60 0.1M
2022-12-29 52.26 52.89 52.26 52.80 0.0M
2022-12-28 52.69 52.91 51.96 51.97 0.1M
2022-12-27 52.74 52.86 52.50 52.72 0.0M
2022-12-23 52.26 52.73 52.08 52.71 0.1M
2022-12-22 52.62 52.62 51.63 52.40 0.1M
2022-12-21 52.67 53.13 52.63 53.00 0.1M
2022-12-20 52.01 52.40 51.87 52.21 0.0M
2022-12-19 52.51 52.58 51.90 52.13 0.0M
2022-12-16 52.66 52.83 52.22 52.51 0.0M
2022-12-15 54.13 54.13 53.38 53.60 0.1M
2022-12-14 54.97 55.54 54.46 54.84 0.0M
2022-12-13 56.12 56.22 54.79 55.06 0.1M
2022-12-12 54.00 54.74 54.00 54.73 0.1M
2022-12-09 54.15 54.48 53.93 53.93 0.0M
2022-12-08 54.17 54.47 54.00 54.29 0.1M
2022-12-07 53.83 54.15 53.80 53.88 0.0M
2022-12-06 54.61 54.68 53.63 53.94 0.1M
2022-12-05 55.30 55.30 54.47 54.65 0.1M
2022-12-02 55.18 55.74 55.08 55.60 0.1M
2022-12-01 55.79 55.99 55.44 55.63 0.0M
2022-11-30 54.36 55.68 53.93 55.68 0.1M
2022-11-29 54.29 54.44 53.98 54.30 0.1M
2022-11-28 54.63 54.78 54.06 54.17 0.1M
2022-11-25 55.03 55.16 55.03 55.03 0.0M
2022-11-23 54.90 55.10 54.78 55.01 0.0M
2022-11-22 54.34 54.88 54.34 54.87 0.1M
2022-11-21 54.01 54.14 53.79 54.08 0.0M
2022-11-18 54.19 54.23 53.74 54.12 0.0M
2022-11-17 53.12 53.84 53.12 53.81 0.1M
2022-11-16 53.93 53.95 53.61 53.70 0.0M
2022-11-15 54.51 54.71 53.77 54.07 0.1M
2022-11-14 54.16 54.52 53.78 53.82 0.0M
2022-11-11 53.87 54.34 53.68 54.26 0.0M
2022-11-10 52.75 53.83 52.70 53.76 0.1M
2022-11-09 51.92 52.13 51.17 51.22 0.1M
2022-11-08 52.04 52.59 51.76 52.26 0.0M
2022-11-07 51.44 51.90 51.28 51.86 0.1M
2022-11-04 51.18 51.64 50.57 51.30 0.0M
2022-11-03 50.52 50.71 50.08 50.45 0.0M
2022-11-02 52.13 52.66 51.06 51.06 0.0M
2022-11-01 52.67 52.79 52.01 52.32 0.0M
2022-10-31 52.26 52.55 52.16 52.29 0.1M
2022-10-28 51.39 52.67 51.39 52.66 0.1M
2022-10-27 51.66 51.88 51.17 51.23 0.1M
2022-10-26 51.29 51.98 51.29 51.40 0.1M
2022-10-25 50.59 51.38 50.59 51.38 0.5M
2022-10-24 50.23 50.75 50.12 50.59 0.1M
2022-10-21 48.71 50.01 48.68 49.94 0.1M
2022-10-20 49.11 49.71 48.66 48.75 0.1M
2022-10-19 49.44 49.61 48.82 49.17 0.0M
2022-10-18 50.03 50.19 49.35 49.73 0.0M
2022-10-17 49.00 49.33 48.99 49.22 0.0M
2022-10-14 49.41 49.43 48.17 48.22 0.1M
2022-10-13 46.90 49.25 46.83 49.10 0.1M
2022-10-12 47.88 48.12 47.76 47.76 0.1M
2022-10-11 47.78 48.43 47.61 47.90 0.1M
2022-10-10 48.35 48.35 47.66 47.95 0.1M
2022-10-07 48.92 48.92 48.00 48.23 0.1M
2022-10-06 49.72 50.03 49.38 49.43 0.0M
2022-10-05 49.54 50.24 49.28 50.01 0.1M
2022-10-04 49.38 50.05 49.38 50.05 0.1M
2022-10-03 47.79 48.73 47.79 48.50 0.1M
2022-09-30 47.82 48.26 47.17 47.25 0.0M
2022-09-29 48.48 48.53 47.63 47.98 0.2M
2022-09-28 48.23 49.18 48.18 48.96 0.1M
2022-09-27 48.64 48.91 47.77 48.07 0.2M
2022-09-26 48.62 48.95 48.03 48.21 0.1M
2022-09-23 49.16 49.16 48.34 48.84 0.1M
2022-09-22 50.02 50.05 49.63 49.69 0.2M
2022-09-21 51.17 51.41 50.05 50.05 0.1M
2022-09-20 51.00 51.01 50.47 50.82 0.1M
2022-09-19 50.54 51.46 50.51 51.44 0.1M
2022-09-16 50.75 51.07 50.54 51.05 0.0M
2022-09-15 52.00 52.22 51.59 51.61 0.0M
2022-09-14 52.24 52.35 51.81 52.14 0.0M
2022-09-13 53.43 53.49 51.96 52.10 0.1M
2022-09-12 54.25 54.57 54.23 54.44 0.0M
2022-09-09 53.48 54.01 53.48 53.93 0.0M
2022-09-08 52.54 53.15 52.38 53.14 0.1M
2022-09-07 52.01 52.87 52.01 52.76 0.1M
2022-09-06 52.40 52.45 51.78 51.99 0.1M
2022-09-02 53.28 53.42 52.12 52.24 0.0M
2022-09-01 52.25 52.75 51.98 52.70 0.1M
2022-08-31 53.15 53.15 52.54 52.55 0.0M
2022-08-30 53.64 53.64 52.79 52.94 0.1M
2022-08-29 53.57 53.89 53.35 53.53 0.0M
2022-08-26 55.66 55.66 53.88 53.88 0.1M
2022-08-25 55.10 55.60 55.04 55.60 0.0M
2022-08-24 54.82 55.04 54.72 54.86 0.1M
2022-08-23 55.08 55.25 54.85 54.88 0.0M
2022-08-22 55.60 55.60 54.96 55.06 0.0M
2022-08-19 56.42 56.45 56.02 56.13 0.0M
2022-08-18 56.47 56.75 56.43 56.67 0.0M
2022-08-17 56.34 56.73 56.21 56.41 0.0M
2022-08-16 56.39 57.05 56.39 56.82 0.1M
2022-08-15 55.93 56.51 55.93 56.48 0.0M
2022-08-12 55.82 56.31 55.71 56.31 0.1M
2022-08-11 55.63 56.05 55.50 55.58 0.4M
2022-08-10 54.92 55.33 54.92 55.33 0.1M
2022-08-09 54.37 54.37 54.04 54.21 0.1M
2022-08-08 54.45 54.82 54.30 54.39 0.0M
2022-08-05 53.74 54.25 53.74 54.25 0.0M
2022-08-04 54.30 54.31 54.11 54.19 0.0M
2022-08-03 53.91 54.54 53.91 54.42 0.1M
2022-08-02 54.11 54.27 53.65 53.66 0.1M
2022-08-01 53.99 54.37 53.95 54.23 0.1M
2022-07-29 53.97 54.39 53.91 54.32 0.0M
2022-07-28 53.29 53.91 53.00 53.81 0.1M
2022-07-27 52.61 53.47 52.61 53.34 0.1M
2022-07-26 52.58 52.58 52.25 52.37 0.0M
2022-07-25 52.81 52.89 52.55 52.77 0.0M
2022-07-22 52.94 52.99 52.32 52.61 0.0M
2022-07-21 52.32 52.76 52.01 52.76 0.1M
2022-07-20 52.37 52.69 52.19 52.52 0.1M
2022-07-19 51.64 52.42 51.64 52.38 0.1M
2022-07-18 51.89 51.94 51.09 51.18 0.1M
2022-07-15 51.18 51.53 51.02 51.49 0.1M
2022-07-14 50.02 50.69 49.85 50.63 0.1M
2022-07-13 50.69 51.07 50.45 50.80 0.0M
2022-07-12 51.23 51.69 50.90 51.09 0.0M
2022-07-11 51.50 51.63 51.25 51.33 0.0M
2022-07-08 51.74 51.93 51.46 51.75 0.1M
2022-07-07 51.36 51.93 51.36 51.84 0.0M
2022-07-06 51.02 51.33 50.71 51.09 0.0M
2022-07-05 50.59 51.05 50.03 51.05 0.0M
2022-07-01 50.64 51.28 50.27 51.19 0.1M
2022-06-30 50.37 51.07 50.20 50.73 0.1M
2022-06-29 51.25 51.25 50.76 50.98 0.1M
2022-06-28 52.28 52.50 51.14 51.18 0.1M
2022-06-27 52.28 52.31 51.85 51.98 0.1M
2022-06-24 51.08 52.05 51.08 52.05 0.1M
2022-06-23 50.52 50.69 50.03 50.64 0.1M
2022-06-22 50.06 50.70 49.87 50.28 0.3M
2022-06-21 50.13 50.57 50.13 50.45 0.0M
2022-06-17 49.37 49.91 49.14 49.48 0.2M
2022-06-16 50.14 50.14 49.38 49.70 0.1M
2022-06-15 51.21 51.80 50.44 51.17 0.2M
2022-06-14 51.20 51.34 50.40 50.77 0.1M
2022-06-13 51.69 51.83 50.74 50.96 0.1M
2022-06-10 53.35 53.38 52.81 52.81 0.1M
2022-06-09 55.15 55.45 54.25 54.27 0.1M
2022-06-08 55.77 55.98 55.38 55.42 0.0M
2022-06-07 55.33 56.24 55.26 56.19 0.0M
2022-06-06 56.10 56.21 55.51 55.68 0.1M
2022-06-03 55.98 55.98 55.57 55.62 0.0M
2022-06-02 55.55 56.27 55.16 56.24 0.0M
2022-06-01 56.46 56.46 55.30 55.71 0.1M
2022-05-31 56.29 56.51 55.79 56.17 0.1M
2022-05-27 55.59 56.48 55.59 56.48 0.1M
2022-05-26 54.67 55.61 54.67 55.42 0.0M
2022-05-25 53.73 54.62 53.73 54.42 0.1M
2022-05-24 53.78 54.12 53.03 53.97 0.0M
2022-05-23 53.50 54.18 53.41 54.04 0.1M
2022-05-20 53.47 53.47 52.00 53.13 0.1M
2022-05-19 53.26 53.53 52.86 53.02 0.1M
2022-05-18 55.28 55.28 53.65 53.76 0.0M
2022-05-17 55.43 55.82 55.17 55.79 0.1M
2022-05-16 54.58 55.13 54.46 54.69 0.1M
2022-05-13 54.39 54.93 54.21 54.72 0.1M
2022-05-12 53.43 54.10 53.04 53.86 0.1M
2022-05-11 54.43 55.26 53.78 53.87 0.0M
2022-05-10 55.39 55.39 54.11 54.53 0.1M
2022-05-09 55.26 55.34 54.55 54.75 0.0M
2022-05-06 55.87 56.22 55.33 55.93 0.1M
2022-05-05 57.45 57.45 55.71 56.16 0.1M
2022-05-04 56.45 57.98 56.26 57.91 0.0M
2022-05-03 56.19 56.71 55.99 56.45 0.1M
2022-05-02 55.90 56.10 55.08 56.08 0.1M
2022-04-29 57.34 57.51 55.78 55.83 0.0M
2022-04-28 57.02 57.86 56.56 57.66 0.0M
2022-04-27 56.56 57.13 56.35 56.54 0.1M
2022-04-26 57.57 57.61 56.54 56.54 0.0M
2022-04-25 57.30 57.88 56.51 57.78 0.1M
2022-04-22 58.77 58.78 57.57 57.57 0.1M
2022-04-21 59.99 60.17 59.01 59.09 0.1M
2022-04-20 59.53 59.90 59.53 59.66 0.1M
2022-04-19 58.50 59.32 58.49 59.20 0.1M
2022-04-18 58.23 58.60 58.11 58.32 0.1M
2022-04-14 59.03 59.03 58.39 58.39 0.0M
2022-04-13 58.64 58.94 58.51 58.91 0.0M
2022-04-12 58.81 59.25 58.30 58.51 0.1M
2022-04-11 58.90 59.07 58.47 58.55 0.0M
2022-04-08 59.01 59.43 58.93 59.12 0.1M
2022-04-07 58.80 59.28 58.49 59.06 0.0M
2022-04-06 58.65 59.10 58.53 58.91 0.3M
2022-04-05 59.79 59.90 59.02 59.09 0.1M
2022-04-04 59.52 59.68 59.21 59.67 0.2M
2022-04-01 59.45 59.46 58.96 59.46 0.0M
2022-03-31 60.06 60.10 59.27 59.28 0.0M
2022-03-30 60.33 60.52 59.93 60.16 0.1M
2022-03-29 60.18 60.54 59.98 60.50 0.1M
2022-03-28 59.38 59.76 59.18 59.75 0.1M
2022-03-25 59.25 59.66 59.18 59.64 0.0M
2022-03-24 58.74 59.18 58.57 59.17 0.0M
2022-03-23 58.98 58.98 58.42 58.42 0.1M
2022-03-22 59.04 59.20 58.93 59.07 0.0M
2022-03-21 58.78 59.07 58.33 58.68 0.0M
2022-03-18 58.21 58.77 58.07 58.76 0.0M
2022-03-17 57.83 58.56 57.77 58.55 0.1M
2022-03-16 57.51 57.96 56.77 57.94 0.0M
2022-03-15 56.53 57.08 56.26 57.02 0.0M
2022-03-14 56.30 56.74 55.83 56.00 0.3M
2022-03-11 56.92 56.98 56.13 56.14 0.1M
2022-03-10 56.40 56.79 56.21 56.71 0.1M
2022-03-09 56.97 57.36 56.83 57.09 0.0M
2022-03-08 56.47 57.27 55.95 55.95 0.1M
2022-03-07 57.56 57.56 56.47 56.51 0.1M
2022-03-04 57.64 57.90 57.32 57.87 0.1M
2022-03-03 58.34 58.48 57.82 58.09 0.1M
2022-03-02 57.27 58.24 57.18 58.05 0.1M
2022-03-01 57.59 57.82 56.54 56.87 0.1M
2022-02-28 57.23 57.77 56.98 57.67 0.1M
2022-02-25 56.93 57.98 56.70 57.92 0.2M
2022-02-24 54.99 56.47 54.90 56.47 0.1M
2022-02-23 57.25 57.35 56.16 56.22 0.1M
2022-02-22 57.33 57.72 56.58 56.99 0.0M
2022-02-18 57.95 58.11 57.42 57.68 0.0M
2022-02-17 58.42 58.53 57.84 57.92 0.0M
2022-02-16 58.65 59.00 58.38 58.85 0.1M
2022-02-15 58.43 58.80 58.41 58.76 0.1M
2022-02-14 58.22 58.22 57.56 57.94 0.1M
2022-02-11 58.95 59.18 58.09 58.25 0.1M
2022-02-10 59.53 60.04 58.75 58.93 0.1M
2022-02-09 59.83 60.15 59.83 60.14 0.0M
2022-02-08 58.94 59.46 58.82 59.35 0.0M
2022-02-07 58.91 59.05 58.66 58.71 0.0M
2022-02-04 58.80 59.26 58.37 58.89 0.0M
2022-02-03 59.26 59.62 58.92 58.94 0.0M
2022-02-02 59.28 59.80 59.24 59.72 0.0M
2022-02-01 58.86 59.24 58.49 59.17 0.0M
2022-01-31 58.00 58.92 57.91 58.90 0.1M
2022-01-28 57.13 58.16 56.69 58.14 0.0M
2022-01-27 57.86 58.23 56.76 56.93 0.0M
2022-01-26 58.11 58.40 56.77 57.21 0.1M
2022-01-25 57.09 58.00 56.37 57.38 0.1M
2022-01-24 56.90 57.77 55.72 57.77 0.1M
2022-01-21 58.06 58.44 57.47 57.52 0.1M
2022-01-20 59.02 59.45 58.10 58.10 0.0M
2022-01-19 59.64 59.70 58.83 58.87 0.0M
2022-01-18 59.79 59.79 59.18 59.36 0.1M
2022-01-14 60.00 60.27 59.78 60.25 0.0M
2022-01-13 61.11 61.17 60.41 60.50 0.0M
2022-01-12 61.23 61.23 60.75 60.99 0.0M
2022-01-11 60.48 60.89 60.11 60.87 0.0M
2022-01-10 60.32 60.54 59.71 60.54 0.1M
2022-01-07 60.61 60.81 60.49 60.59 0.0M
2022-01-06 60.79 61.03 60.57 60.76 0.1M
2022-01-05 61.69 61.82 60.77 60.79 0.1M
2022-01-04 61.63 61.84 61.61 61.67 0.0M
2022-01-03 61.32 61.49 61.09 61.48 0.0M