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
2024-12-31 70.88 70.88 70.33 70.55 0.0M
2024-12-30 70.68 70.90 70.17 70.62 0.0M
2024-12-27 71.68 71.68 70.91 71.30 0.0M
2024-12-26 71.69 72.05 71.69 71.95 0.0M
2024-12-24 71.48 71.89 71.41 71.86 0.0M
2024-12-23 70.60 71.36 70.58 71.36 0.0M
2024-12-20 69.76 71.42 69.63 70.98 0.0M
2024-12-19 71.39 71.39 70.52 70.52 0.0M
2024-12-18 72.76 73.03 70.64 70.64 0.0M
2024-12-17 72.75 72.97 72.64 72.78 0.0M
2024-12-16 73.05 73.29 73.05 73.10 0.0M
2024-12-13 73.25 73.29 72.86 73.00 0.0M
2024-12-12 73.18 73.42 73.15 73.22 0.0M
2024-12-11 73.44 73.61 73.39 73.39 0.0M
2024-12-10 73.35 73.35 73.03 73.05 0.0M
2024-12-09 73.68 73.68 73.31 73.32 0.0M
2024-12-06 73.84 73.85 73.56 73.58 0.0M
2024-12-05 73.76 73.83 73.62 73.67 0.0M
2024-12-04 73.67 73.81 73.53 73.80 0.0M
2024-12-03 73.74 73.78 73.57 73.60 0.0M
2024-12-02 73.68 73.89 73.56 73.87 0.2M
2024-11-29 73.52 73.80 73.46 73.68 0.0M
2024-11-27 73.55 73.59 73.22 73.27 0.0M
2024-11-26 73.33 73.48 73.11 73.39 0.0M
2024-11-25 73.12 73.42 72.99 73.22 0.0M
2024-11-22 72.75 72.81 72.57 72.76 0.0M
2024-11-21 71.97 72.57 71.62 72.39 0.1M
2024-11-20 71.82 71.82 71.25 71.80 0.0M
2024-11-19 71.22 71.81 71.22 71.77 0.0M
2024-11-18 71.43 71.77 71.40 71.66 0.0M
2024-11-15 71.89 71.89 71.28 71.42 0.0M
2024-11-14 72.43 72.44 72.06 72.17 0.0M
2024-11-13 72.37 72.51 72.25 72.33 0.1M
2024-11-12 72.71 72.71 72.17 72.31 0.0M
2024-11-11 72.83 72.88 72.61 72.67 0.0M
2024-11-08 72.88 73.12 72.88 73.04 0.0M
2024-11-07 72.74 72.98 72.73 72.94 0.0M
2024-11-06 72.43 72.50 72.01 72.36 0.0M
2024-11-05 70.47 71.19 70.47 71.17 0.0M
2024-11-04 70.54 70.68 70.27 70.40 0.0M
2024-11-01 70.65 70.92 70.47 70.47 0.0M
2024-10-31 71.24 71.24 70.51 70.51 0.0M
2024-10-30 71.68 72.02 71.63 71.63 0.0M
2024-10-29 71.64 71.89 71.62 71.75 0.0M
2024-10-28 71.77 71.89 71.74 71.76 0.0M
2024-10-25 71.91 71.96 71.36 71.37 0.0M
2024-10-24 71.68 71.68 71.37 71.56 0.0M
2024-10-23 71.98 72.02 71.15 71.57 0.0M
2024-10-22 71.88 72.37 71.88 72.24 0.0M
2024-10-21 72.42 72.51 71.90 72.16 0.0M
2024-10-18 72.53 72.64 72.51 72.61 0.0M
2024-10-17 72.62 72.72 72.40 72.40 0.0M
2024-10-16 72.27 72.55 72.17 72.49 0.0M
2024-10-15 72.88 72.92 72.10 72.16 0.0M
2024-10-14 72.29 72.63 72.29 72.58 0.0M
2024-10-11 71.53 71.97 71.53 71.86 0.0M
2024-10-10 71.30 71.46 71.23 71.37 0.0M
2024-10-09 71.25 71.66 71.25 71.58 0.0M
2024-10-08 70.94 71.23 70.81 71.20 0.0M
2024-10-07 71.07 71.13 70.59 70.74 0.0M
2024-10-04 71.35 71.35 70.83 71.33 0.0M
2024-10-03 70.79 71.04 70.66 70.93 0.0M
2024-10-02 70.78 71.12 70.71 71.01 0.0M
2024-10-01 71.55 71.55 70.77 71.03 0.0M
2024-09-30 71.32 71.72 71.03 71.71 0.0M
2024-09-27 71.58 71.71 71.28 71.36 0.0M
2024-09-26 71.54 71.64 71.13 71.37 0.1M
2024-09-25 71.09 71.16 70.79 70.90 0.1M
2024-09-24 71.04 71.16 70.92 71.16 0.0M
2024-09-23 70.92 70.92 70.73 70.90 0.0M
2024-09-20 70.82 70.82 70.48 70.71 0.0M
2024-09-19 71.19 71.37 71.09 71.22 0.0M
2024-09-18 70.37 70.75 70.17 70.17 0.0M
2024-09-17 70.48 70.67 70.07 70.33 0.0M
2024-09-16 70.00 70.32 69.93 70.32 0.0M
2024-09-13 70.11 70.22 70.03 70.17 0.1M
2024-09-12 69.14 69.60 68.89 69.59 0.0M
2024-09-11 68.23 69.18 67.55 69.10 0.0M
2024-09-10 68.50 68.67 68.06 68.66 0.0M
2024-09-09 68.27 68.57 68.08 68.44 0.0M
2024-09-06 68.81 69.07 67.74 67.88 0.0M
2024-09-05 69.09 69.34 68.63 68.82 0.1M
2024-09-04 69.00 69.31 68.92 69.11 0.1M
2024-09-03 70.11 70.11 69.01 69.28 0.0M
2024-08-30 70.44 70.65 69.94 70.61 0.1M
2024-08-29 70.29 70.58 69.98 69.98 0.0M
2024-08-28 70.26 70.31 69.77 70.06 0.2M
2024-08-27 70.03 70.37 70.03 70.33 0.0M
2024-08-26 70.37 70.42 70.09 70.18 0.0M
2024-08-23 69.72 70.30 69.72 70.30 0.0M
2024-08-22 69.86 69.86 69.37 69.40 0.0M
2024-08-21 69.70 69.96 69.60 69.96 0.0M
2024-08-20 69.70 69.75 69.43 69.54 0.0M
2024-08-19 69.23 69.73 69.23 69.73 0.0M
2024-08-16 68.84 69.31 68.84 69.24 0.0M
2024-08-15 68.77 69.11 68.68 69.04 0.0M
2024-08-14 67.98 68.22 67.84 68.09 0.1M
2024-08-13 67.14 67.91 67.14 67.90 0.0M
2024-08-12 66.98 67.10 66.65 66.77 0.1M
2024-08-09 66.60 67.09 66.49 66.90 0.0M
2024-08-08 66.03 66.76 65.98 66.73 0.0M
2024-08-07 66.59 67.05 65.51 65.59 0.0M
2024-08-06 65.54 66.63 65.43 65.90 0.1M
2024-08-05 64.62 65.90 64.62 65.37 0.3M
2024-08-02 67.44 67.65 66.76 67.24 0.1M
2024-08-01 69.08 69.39 67.69 68.03 0.1M
2024-07-31 68.75 69.15 68.50 68.78 0.0M
2024-07-30 68.29 68.41 67.81 68.07 0.0M
2024-07-29 68.30 68.48 68.04 68.14 0.1M
2024-07-26 67.74 68.46 67.74 68.18 0.0M
2024-07-25 67.24 68.26 67.18 67.26 0.0M
2024-07-24 68.01 68.08 67.22 67.24 0.1M
2024-07-23 68.52 68.77 68.49 68.54 0.0M
2024-07-22 68.39 68.67 68.14 68.66 0.0M
2024-07-19 68.28 68.45 67.77 67.91 0.0M
2024-07-18 68.94 69.19 68.21 68.29 0.0M
2024-07-17 68.71 69.14 68.71 68.88 0.0M
2024-07-16 68.89 69.44 68.89 69.36 0.0M
2024-07-15 68.75 69.05 68.56 68.72 0.0M
2024-07-12 68.17 68.86 68.17 68.46 0.0M
2024-07-11 68.20 68.33 67.86 67.88 0.1M
2024-07-10 67.48 68.06 67.47 68.04 0.0M
2024-07-09 67.38 67.44 67.29 67.36 0.0M
2024-07-08 67.43 67.43 67.29 67.36 0.0M
2024-07-05 66.95 67.28 66.95 67.23 0.0M
2024-07-03 66.83 67.04 66.80 66.98 0.0M
2024-07-02 66.30 66.80 66.30 66.80 0.0M
2024-07-01 66.66 66.66 66.37 66.56 0.0M
2024-06-28 66.84 67.13 66.51 66.51 0.0M
2024-06-27 66.86 66.91 66.50 66.72 0.2M
2024-06-26 66.57 66.82 66.56 66.74 0.0M
2024-06-25 66.80 66.81 66.62 66.75 0.0M
2024-06-24 67.05 67.22 66.77 66.77 0.0M
2024-06-21 66.90 66.97 66.83 66.83 0.0M
2024-06-20 67.63 67.63 67.20 67.24 0.0M
2024-06-18 67.19 67.45 67.19 67.45 0.0M
2024-06-17 66.54 67.30 66.50 67.17 0.0M
2024-06-14 66.57 66.67 66.41 66.67 0.0M
2024-06-13 66.74 66.85 66.51 66.76 0.0M
2024-06-12 66.69 67.00 66.51 66.56 0.0M
2024-06-11 65.50 66.02 65.46 66.00 0.0M
2024-06-10 65.56 65.83 65.52 65.82 0.0M
2024-06-07 65.49 65.90 65.48 65.68 0.0M
2024-06-06 65.81 65.88 65.62 65.72 0.1M
2024-06-05 65.51 65.84 65.29 65.82 0.0M
2024-06-04 65.07 65.36 64.89 65.27 0.0M
2024-06-03 65.38 65.41 64.75 65.20 0.1M
2024-05-31 64.71 65.20 64.22 65.17 0.1M
2024-05-30 64.56 64.70 64.45 64.49 0.0M
2024-05-29 64.47 64.63 64.45 64.48 0.0M
2024-05-28 65.40 65.40 64.75 64.99 0.0M
2024-05-24 65.13 65.26 64.94 65.17 0.0M
2024-05-23 65.81 65.81 64.86 64.96 0.0M
2024-05-22 65.69 65.73 65.28 65.46 0.0M
2024-05-21 65.72 65.76 65.61 65.75 0.0M
2024-05-20 65.71 65.96 65.71 65.80 0.0M
2024-05-17 65.76 65.76 65.56 65.71 0.0M
2024-05-16 65.95 66.02 65.79 65.82 0.0M
2024-05-15 65.55 66.02 65.55 65.96 0.0M
2024-05-14 65.09 65.23 64.86 65.16 0.0M
2024-05-13 65.07 65.07 64.85 64.90 0.0M
2024-05-10 64.82 64.87 64.60 64.69 0.1M
2024-05-09 64.25 64.61 64.25 64.61 0.0M
2024-05-08 64.04 64.24 64.04 64.23 0.0M
2024-05-07 64.37 64.46 64.23 64.27 0.0M
2024-05-06 63.94 64.16 63.92 64.15 0.0M
2024-05-03 63.71 63.75 63.39 63.66 0.0M
2024-05-02 62.72 62.75 62.25 62.65 0.0M
2024-05-01 62.35 63.16 62.23 62.23 0.0M
2024-04-30 63.22 63.37 62.51 62.51 0.0M
2024-04-29 63.41 63.56 63.18 63.43 0.0M
2024-04-26 63.08 63.39 63.08 63.18 0.0M
2024-04-25 62.71 63.01 62.42 62.94 0.0M
2024-04-24 63.26 63.37 63.10 63.32 0.0M
2024-04-23 62.83 63.37 62.82 63.22 0.0M
2024-04-22 62.42 62.99 62.29 62.71 0.0M
2024-04-19 62.43 62.43 62.06 62.12 0.0M
2024-04-18 62.62 62.86 62.29 62.32 0.0M
2024-04-17 62.97 63.02 62.29 62.35 0.0M
2024-04-16 62.71 62.96 62.61 62.73 0.0M
2024-04-15 64.18 64.21 62.86 63.00 0.0M
2024-04-12 64.13 64.17 63.54 63.65 0.0M
2024-04-11 64.30 64.71 63.99 64.56 0.0M
2024-04-10 64.39 64.54 63.94 64.16 0.0M
2024-04-09 65.22 65.23 64.57 65.12 0.0M
2024-04-08 64.93 65.11 64.93 65.00 0.0M
2024-04-05 64.39 64.99 64.39 64.80 0.0M
2024-04-04 65.56 65.63 64.31 64.32 0.0M
2024-04-03 64.98 65.28 64.89 65.01 0.0M
2024-04-02 64.96 65.13 64.87 65.09 0.1M
2024-04-01 66.01 66.01 65.48 65.55 0.0M
2024-03-28 65.79 66.10 65.79 65.91 0.0M
2024-03-27 65.41 65.80 65.38 65.79 0.0M
2024-03-26 65.50 65.50 65.01 65.08 0.1M
2024-03-25 65.45 65.52 65.28 65.28 0.1M
2024-03-22 65.85 65.90 65.56 65.56 0.0M
2024-03-21 65.93 66.15 65.85 65.85 0.1M
2024-03-20 64.89 65.61 64.80 65.60 0.0M
2024-03-19 64.43 64.90 64.37 64.89 0.0M
2024-03-18 64.74 64.81 64.43 64.48 0.0M
2024-03-15 64.41 64.61 64.27 64.40 0.1M
2024-03-14 65.34 65.34 64.64 64.92 0.1M
2024-03-13 65.29 65.48 65.10 65.25 0.0M
2024-03-12 65.22 65.34 64.96 65.25 0.0M
2024-03-11 64.65 64.82 64.48 64.78 0.0M
2024-03-08 65.25 65.45 64.77 64.83 0.1M
2024-03-07 64.95 65.25 64.95 65.18 0.0M
2024-03-06 64.63 64.88 64.44 64.56 0.0M
2024-03-05 64.51 64.65 64.04 64.27 0.0M
2024-03-04 64.86 65.05 64.82 64.84 0.1M
2024-03-01 64.41 64.93 64.36 64.88 0.1M
2024-02-29 64.36 64.57 64.15 64.35 0.2M
2024-02-28 63.96 64.28 63.96 64.14 0.0M
2024-02-27 64.06 64.21 63.99 64.21 0.0M
2024-02-26 64.29 64.29 63.96 63.99 0.1M
2024-02-23 64.29 64.40 64.19 64.19 0.1M
2024-02-22 63.68 64.26 63.61 64.10 0.1M
2024-02-21 62.82 63.14 62.72 63.09 0.0M
2024-02-20 62.90 62.96 62.78 62.90 0.1M
2024-02-16 63.46 63.67 63.17 63.20 0.1M
2024-02-15 63.24 63.58 63.24 63.57 0.0M
2024-02-14 62.88 63.08 62.57 63.04 0.0M
2024-02-13 62.61 62.71 62.10 62.49 0.0M
2024-02-12 63.32 63.79 63.32 63.53 0.0M
2024-02-09 63.00 63.34 62.98 63.33 0.1M
2024-02-08 62.93 63.03 62.82 63.03 0.0M
2024-02-07 62.88 62.97 62.77 62.95 0.0M
2024-02-06 62.50 62.70 62.46 62.70 0.0M
2024-02-05 62.53 62.59 62.17 62.45 0.0M
2024-02-02 62.24 62.88 62.23 62.68 0.0M
2024-02-01 62.16 62.66 61.89 62.63 0.1M
2024-01-31 62.93 62.93 62.06 62.06 0.1M
2024-01-30 63.00 63.09 62.88 62.98 0.1M
2024-01-29 62.74 63.11 62.65 63.09 0.1M
2024-01-26 62.95 62.95 62.67 62.78 0.0M
2024-01-25 62.92 63.03 62.61 62.81 0.1M
2024-01-24 62.92 62.96 62.43 62.45 0.1M
2024-01-23 62.72 62.74 62.47 62.68 0.1M
2024-01-22 62.38 62.69 62.38 62.60 0.1M
2024-01-19 61.63 62.34 61.59 62.31 0.0M
2024-01-18 61.17 61.51 60.96 61.43 0.1M
2024-01-17 60.85 60.94 60.61 60.85 0.0M
2024-01-16 61.08 61.45 61.06 61.23 0.0M
2024-01-12 61.67 61.67 61.36 61.55 0.1M
2024-01-11 61.52 61.52 60.93 61.40 0.1M
2024-01-10 61.20 61.52 61.19 61.43 0.0M
2024-01-09 61.07 61.23 60.96 61.18 0.0M
2024-01-08 60.67 61.42 60.67 61.42 0.0M
2024-01-05 60.42 60.91 60.42 60.64 0.0M
2024-01-04 60.54 60.86 60.45 60.46 0.1M
2024-01-03 60.98 61.00 60.57 60.66 0.1M
2024-01-02 61.03 61.49 61.03 61.32 0.1M