GMO U.S. Quality ETF (QLTY)

QLTY
🏛️ 미국 →
36.01
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 35.98 36.08 35.84 36.01 0.1M
2025-09-25 36.00 36.00 35.72 35.84 0.1M
2025-09-24 36.38 36.38 36.14 36.25 0.2M
2025-09-23 36.54 36.56 36.31 36.38 0.1M
2025-09-22 36.38 36.63 36.38 36.55 0.1M
2025-09-19 36.33 36.46 36.19 36.42 0.1M
2025-09-18 36.24 36.39 36.12 36.21 0.1M
2025-09-17 36.14 36.15 35.80 36.05 0.1M
2025-09-16 36.17 36.21 36.00 36.09 0.1M
2025-09-15 35.97 36.11 35.95 36.02 0.2M
2025-09-12 36.05 36.05 35.88 35.88 0.2M
2025-09-11 35.98 36.14 35.93 36.07 0.2M
2025-09-10 35.96 35.99 35.73 35.83 0.4M
2025-09-09 35.33 35.45 35.25 35.42 0.1M
2025-09-08 35.24 35.34 35.15 35.24 0.1M
2025-09-05 35.19 35.27 34.97 35.13 0.4M
2025-09-04 34.70 34.90 34.58 34.88 0.1M
2025-09-03 34.82 34.82 34.59 34.79 0.2M
2025-09-02 34.44 34.65 34.36 34.65 0.1M
2025-08-29 34.99 34.99 34.75 34.89 0.1M
2025-08-28 34.96 35.09 34.91 35.02 0.4M
2025-08-27 34.79 34.96 34.79 34.91 0.5M
2025-08-26 34.78 34.86 34.73 34.81 0.6M
2025-08-25 34.94 34.94 34.79 34.79 0.1M
2025-08-22 34.68 35.07 34.68 34.95 0.1M
2025-08-21 34.54 34.63 34.42 34.48 0.1M
2025-08-20 34.69 34.69 34.42 34.60 0.1M
2025-08-19 34.77 34.86 34.60 34.66 0.1M
2025-08-18 34.81 34.81 34.73 34.77 0.1M
2025-08-15 34.93 34.93 34.81 34.82 0.2M
2025-08-14 34.67 34.83 34.62 34.81 0.2M
2025-08-13 34.77 34.84 34.66 34.72 0.1M
2025-08-12 34.34 34.67 34.34 34.66 0.1M
2025-08-11 34.32 34.38 34.14 34.21 0.2M
2025-08-08 34.10 34.33 34.10 34.27 0.1M
2025-08-07 34.30 34.34 33.85 34.03 0.8M
2025-08-06 34.00 34.13 33.88 34.06 0.2M
2025-08-05 34.20 34.25 33.96 33.98 0.2M
2025-08-04 33.80 34.26 33.80 34.23 0.3M
2025-08-01 33.80 33.81 33.56 33.65 0.2M
2025-07-31 34.60 34.60 34.04 34.10 0.1M
2025-07-30 34.61 34.63 34.35 34.49 0.2M
2025-07-29 34.67 34.71 34.52 34.58 0.2M
2025-07-28 34.67 34.70 34.56 34.62 0.1M
2025-07-25 34.56 34.70 34.53 34.68 0.2M
2025-07-24 34.61 34.65 34.53 34.53 0.1M
2025-07-23 34.46 34.50 34.32 34.48 0.2M
2025-07-22 34.35 34.45 34.27 34.41 0.1M
2025-07-21 34.34 34.49 34.32 34.33 0.1M
2025-07-18 34.44 34.44 34.19 34.25 0.1M
2025-07-17 34.23 34.41 34.17 34.34 0.2M
2025-07-16 34.14 34.37 33.96 34.34 0.1M
2025-07-15 34.40 34.40 34.18 34.18 0.2M
2025-07-14 34.31 34.37 34.21 34.31 0.1M
2025-07-11 34.44 34.46 34.33 34.43 0.1M
2025-07-10 34.51 34.68 34.47 34.58 0.1M
2025-07-09 34.47 34.64 34.32 34.50 0.1M
2025-07-08 34.40 34.56 34.40 34.44 0.1M
2025-07-07 34.59 34.61 34.23 34.37 0.1M
2025-07-03 34.55 34.70 34.55 34.65 0.1M
2025-07-02 34.20 34.43 34.17 34.40 0.4M
2025-07-01 34.15 34.36 34.15 34.30 1.2M
2025-06-30 34.31 34.31 34.11 34.26 0.3M
2025-06-27 33.93 34.09 33.78 34.02 0.1M
2025-06-26 33.74 33.91 33.72 33.90 0.2M
2025-06-25 33.76 33.77 33.54 33.67 0.2M
2025-06-24 33.48 33.74 33.41 33.70 0.1M
2025-06-23 32.74 33.12 32.63 33.10 0.2M
2025-06-20 33.12 33.12 32.66 32.76 0.1M
2025-06-18 33.14 33.25 32.95 32.96 0.1M
2025-06-17 33.20 33.35 33.02 33.06 0.2M
2025-06-16 33.32 33.50 33.28 33.37 0.5M
2025-06-13 33.15 33.47 33.10 33.17 0.2M
2025-06-12 33.22 33.51 33.22 33.49 0.2M
2025-06-11 33.28 33.37 33.09 33.19 0.1M
2025-06-10 33.11 33.28 33.07 33.26 0.1M
2025-06-09 33.00 33.15 32.95 33.04 0.1M
2025-06-06 32.93 33.07 32.88 32.97 0.1M
2025-06-05 32.77 32.86 32.59 32.68 0.1M
2025-06-04 32.76 32.87 32.73 32.75 0.1M
2025-06-03 32.45 32.64 32.40 32.62 0.1M
2025-06-02 32.23 32.49 32.12 32.46 0.1M
2025-05-30 32.38 32.48 32.07 32.37 0.2M
2025-05-29 32.56 32.56 32.13 32.39 0.1M
2025-05-28 32.40 32.59 32.30 32.32 0.4M
2025-05-27 32.08 32.47 32.08 32.44 0.1M
2025-05-23 31.65 31.93 31.61 31.79 0.1M
2025-05-22 32.17 32.31 32.08 32.11 0.3M
2025-05-21 32.41 32.68 32.15 32.20 0.1M
2025-05-20 32.70 32.74 32.56 32.74 1.4M
2025-05-19 32.38 32.79 32.38 32.77 0.4M
2025-05-16 32.50 32.66 32.32 32.63 0.9M
2025-05-15 32.17 32.48 32.12 32.40 0.2M
2025-05-14 32.52 32.52 32.25 32.33 0.1M
2025-05-13 32.30 32.53 32.25 32.39 0.2M
2025-05-12 32.27 32.54 32.11 32.46 0.2M
2025-05-09 31.64 31.64 31.30 31.33 1.2M
2025-05-08 31.53 31.75 31.33 31.51 0.1M
2025-05-07 31.28 31.48 31.13 31.37 0.2M
2025-05-06 31.14 31.40 31.09 31.21 0.1M
2025-05-05 31.27 31.58 31.27 31.39 0.1M
2025-05-02 31.42 31.56 31.36 31.46 0.1M
2025-05-01 31.14 31.30 30.94 30.97 0.2M
2025-04-30 30.39 30.92 30.16 30.74 0.5M
2025-04-29 30.45 30.79 30.45 30.72 0.3M
2025-04-28 30.65 30.69 30.30 30.59 0.1M
2025-04-25 30.38 30.69 30.27 30.60 0.4M
2025-04-24 29.86 30.48 29.86 30.45 1.6M
2025-04-23 30.02 30.27 29.69 29.80 0.2M
2025-04-22 29.07 29.45 28.99 29.41 0.9M
2025-04-21 29.09 29.19 28.46 28.77 0.3M
2025-04-17 29.54 29.66 29.38 29.42 0.1M
2025-04-16 29.95 30.12 29.33 29.62 0.5M
2025-04-15 30.45 30.45 30.08 30.17 0.4M
2025-04-14 30.70 30.70 30.05 30.39 0.3M
2025-04-11 29.66 30.25 29.41 30.12 1.1M
2025-04-10 30.15 30.16 28.94 29.75 0.4M
2025-04-09 28.11 30.80 28.10 30.73 0.5M
2025-04-08 29.59 29.65 27.92 28.16 0.4M
2025-04-07 27.84 29.41 27.47 28.51 0.5M
2025-04-04 29.45 29.65 28.53 28.54 0.5M
2025-04-03 30.44 30.72 30.24 30.28 0.5M
2025-04-02 31.00 31.47 30.98 31.36 0.4M
2025-04-01 31.18 31.29 30.91 31.22 0.4M
2025-03-31 30.85 31.34 30.62 31.26 0.3M
2025-03-28 31.50 31.63 31.02 31.04 0.1M
2025-03-27 31.66 31.79 31.51 31.67 0.1M
2025-03-26 31.95 31.95 31.61 31.72 0.4M
2025-03-25 32.11 32.11 31.86 31.94 0.1M
2025-03-24 32.01 32.02 31.86 31.99 0.3M
2025-03-21 31.36 31.59 31.28 31.55 0.4M
2025-03-20 31.51 31.80 31.46 31.52 0.2M
2025-03-19 31.53 31.87 31.43 31.69 0.3M
2025-03-18 31.60 31.61 31.32 31.45 0.2M
2025-03-17 31.32 31.84 31.32 31.71 0.2M
2025-03-14 31.14 31.50 31.11 31.44 0.2M
2025-03-13 31.42 31.42 30.89 31.01 0.3M
2025-03-12 31.70 31.70 31.19 31.44 0.2M
2025-03-11 31.69 31.70 31.20 31.40 0.2M
2025-03-10 32.16 32.25 31.54 31.80 0.2M
2025-03-07 32.22 32.66 32.09 32.60 0.1M
2025-03-06 32.43 32.67 32.20 32.34 0.2M
2025-03-05 32.59 32.95 32.36 32.88 0.6M
2025-03-04 32.70 32.83 32.34 32.49 0.1M
2025-03-03 33.29 33.29 32.64 32.81 0.2M
2025-02-28 32.73 33.15 32.52 33.12 0.3M
2025-02-27 33.34 33.34 32.69 32.71 0.2M
2025-02-26 33.38 33.43 33.07 33.21 0.1M
2025-02-25 33.24 33.34 33.03 33.24 0.1M
2025-02-24 33.59 33.59 33.27 33.30 0.2M
2025-02-21 33.83 33.83 33.38 33.40 1.7M
2025-02-20 33.99 34.02 33.82 33.93 0.1M
2025-02-19 33.65 33.99 33.64 33.98 0.1M
2025-02-18 33.62 33.72 33.55 33.70 0.1M
2025-02-14 33.82 33.82 33.63 33.64 0.2M
2025-02-13 33.71 33.85 33.54 33.85 0.2M
2025-02-12 33.31 33.63 33.31 33.58 0.1M
2025-02-11 33.50 33.70 33.46 33.65 0.1M
2025-02-10 33.51 33.57 33.43 33.55 0.2M
2025-02-07 33.61 33.71 33.35 33.38 0.1M
2025-02-06 33.68 33.68 33.46 33.61 0.5M
2025-02-05 33.43 33.64 33.27 33.63 0.3M
2025-02-04 33.40 33.54 33.29 33.52 0.1M
2025-02-03 33.11 33.60 33.07 33.43 0.5M
2025-01-31 33.75 33.91 33.50 33.55 0.1M
2025-01-30 33.57 33.72 33.43 33.62 0.1M
2025-01-29 33.31 33.33 33.13 33.24 0.1M
2025-01-28 33.23 33.41 33.17 33.31 0.2M
2025-01-27 32.72 33.22 32.72 33.22 0.2M
2025-01-24 33.32 33.33 33.20 33.29 0.2M
2025-01-23 33.03 33.37 33.03 33.36 0.2M
2025-01-22 33.05 33.18 32.98 33.11 0.1M
2025-01-21 32.58 32.85 32.55 32.81 0.1M
2025-01-17 32.62 32.62 32.46 32.50 0.1M
2025-01-16 32.39 32.46 32.22 32.30 0.1M
2025-01-15 32.27 32.45 32.23 32.35 0.1M
2025-01-14 32.06 32.06 31.67 31.91 0.8M
2025-01-13 31.54 31.91 31.54 31.91 0.1M
2025-01-10 32.12 32.12 31.69 31.76 0.5M
2025-01-08 32.22 32.31 32.10 32.28 0.2M
2025-01-07 32.48 32.62 32.12 32.21 0.2M
2025-01-06 32.37 32.61 32.32 32.39 0.3M
2025-01-03 32.09 32.28 32.00 32.22 0.1M
2025-01-02 32.25 32.28 31.76 31.94 0.3M