Nasdaq US Growth Factor (NQFFUSG)

NQFFUSG
🏛️ 미국 →
2,820.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,476.74 1,481.19 1,464.34 1,466.21 0.0M
2023-12-28 1,481.26 1,485.92 1,477.35 1,478.46 0.0M
2023-12-27 1,485.88 1,487.20 1,477.73 1,483.42 0.0M
2023-12-26 1,477.09 1,487.48 1,475.08 1,484.16 0.0M
2023-12-22 1,475.93 1,483.18 1,467.81 1,473.75 0.0M
2023-12-21 1,461.28 1,472.41 1,459.42 1,471.77 0.0M
2023-12-20 1,476.25 1,481.31 1,444.62 1,445.10 0.0M
2023-12-19 1,467.01 1,480.57 1,464.56 1,479.52 0.0M
2023-12-18 1,464.87 1,473.59 1,463.25 1,463.88 0.0M
2023-12-15 1,463.11 1,469.81 1,458.28 1,461.57 0.0M
2023-12-14 1,446.82 1,469.57 1,446.36 1,462.31 0.0M
2023-12-13 1,410.35 1,431.19 1,399.76 1,428.94 0.0M
2023-12-12 1,399.93 1,412.15 1,394.95 1,408.59 0.0M
2023-12-11 1,392.12 1,404.43 1,389.78 1,402.71 0.0M
2023-12-08 1,376.72 1,395.49 1,376.21 1,394.61 0.0M
2023-12-07 1,367.66 1,376.86 1,366.52 1,376.67 0.0M
2023-12-06 1,375.40 1,384.25 1,363.24 1,363.91 0.0M
2023-12-05 1,372.43 1,377.45 1,363.03 1,367.31 0.0M
2023-12-04 1,381.41 1,390.55 1,376.64 1,380.90 0.0M
2023-12-01 1,364.91 1,391.51 1,361.78 1,389.24 0.0M
2023-11-30 1,372.05 1,372.57 1,358.63 1,369.48 0.0M
2023-11-29 1,377.87 1,385.76 1,364.61 1,366.20 0.0M
2023-11-28 1,372.39 1,376.15 1,364.32 1,367.10 0.0M
2023-11-27 1,367.05 1,375.04 1,364.08 1,371.78 0.0M
2023-11-24 1,367.31 1,375.97 1,366.09 1,372.49 0.0M
2023-11-22 1,373.01 1,378.48 1,366.22 1,370.08 0.0M
2023-11-21 1,374.98 1,375.73 1,368.23 1,369.20 0.0M
2023-11-20 1,372.77 1,387.25 1,370.83 1,383.91 0.0M
2023-11-17 1,358.47 1,372.72 1,358.10 1,369.90 0.0M
2023-11-16 1,351.80 1,358.06 1,342.14 1,350.98 0.0M
2023-11-15 1,367.90 1,381.60 1,359.31 1,362.97 0.0M
2023-11-14 1,339.95 1,366.54 1,339.95 1,363.80 0.0M
2023-11-13 1,310.18 1,320.95 1,306.68 1,317.03 0.0M
2023-11-10 1,295.40 1,315.22 1,295.04 1,314.28 0.0M
2023-11-09 1,312.07 1,312.08 1,288.49 1,290.70 0.0M
2023-11-08 1,306.41 1,314.50 1,301.46 1,304.17 0.0M
2023-11-07 1,300.53 1,306.80 1,291.80 1,303.94 0.0M
2023-11-06 1,318.37 1,320.02 1,294.67 1,303.65 0.0M
2023-11-03 1,295.62 1,319.12 1,295.33 1,313.48 0.0M
2023-11-02 1,265.98 1,288.20 1,265.98 1,286.79 0.0M
2023-11-01 1,245.26 1,252.94 1,238.28 1,251.37 0.0M
2023-10-31 1,232.06 1,242.31 1,225.08 1,241.86 0.0M
2023-10-30 1,239.34 1,240.31 1,223.74 1,232.70 0.0M
2023-10-27 1,246.76 1,248.22 1,226.96 1,230.11 0.0M
2023-10-26 1,250.78 1,257.36 1,235.95 1,241.09 0.0M
2023-10-25 1,266.19 1,266.36 1,247.22 1,248.22 0.0M
2023-10-24 1,270.04 1,281.23 1,265.19 1,272.53 0.0M
2023-10-23 1,254.13 1,273.05 1,242.93 1,262.01 0.0M
2023-10-20 1,285.33 1,286.87 1,259.82 1,259.88 0.0M
2023-10-19 1,310.28 1,313.54 1,287.48 1,290.88 0.0M
2023-10-18 1,331.87 1,333.76 1,309.63 1,311.87 0.0M
2023-10-17 1,325.01 1,352.56 1,325.00 1,344.26 0.0M
2023-10-16 1,325.94 1,338.55 1,321.26 1,335.75 0.0M
2023-10-13 1,334.93 1,338.43 1,315.46 1,318.06 0.0M
2023-10-12 1,355.90 1,355.90 1,324.02 1,331.79 0.0M
2023-10-11 1,344.35 1,353.24 1,335.63 1,349.59 0.0M
2023-10-10 1,332.76 1,354.78 1,331.20 1,342.72 0.0M
2023-10-09 1,309.39 1,327.00 1,302.96 1,324.05 0.0M
2023-10-06 1,286.35 1,321.97 1,286.16 1,314.40 0.0M
2023-10-05 1,287.96 1,296.38 1,283.04 1,292.57 0.0M
2023-10-04 1,295.58 1,296.22 1,277.38 1,289.27 0.0M
2023-10-03 1,305.74 1,311.02 1,292.01 1,301.89 0.0M
2023-10-02 1,334.95 1,334.95 1,308.20 1,314.69 0.0M
2023-09-29 1,352.89 1,353.21 1,331.03 1,333.61 0.0M
2023-09-28 1,334.20 1,351.47 1,334.02 1,347.43 0.0M
2023-09-27 1,326.66 1,340.57 1,325.17 1,334.66 0.0M
2023-09-26 1,320.82 1,327.60 1,312.34 1,314.71 0.0M
2023-09-25 1,313.37 1,330.11 1,313.23 1,329.44 0.0M
2023-09-22 1,324.70 1,331.05 1,315.98 1,316.04 0.0M
2023-09-21 1,337.68 1,340.26 1,317.30 1,317.58 0.0M
2023-09-20 1,351.44 1,360.33 1,338.65 1,338.65 0.0M
2023-09-19 1,360.06 1,363.31 1,346.94 1,351.91 0.0M
2023-09-18 1,359.17 1,361.90 1,351.61 1,355.81 0.0M
2023-09-15 1,372.37 1,375.36 1,355.20 1,356.97 0.0M
2023-09-14 1,370.40 1,380.20 1,369.63 1,379.58 0.0M
2023-09-13 1,370.99 1,373.16 1,355.02 1,359.44 0.0M
2023-09-12 1,354.06 1,370.17 1,353.96 1,367.14 0.0M
2023-09-11 1,372.34 1,374.01 1,350.48 1,352.10 0.0M
2023-09-08 1,361.00 1,369.67 1,360.99 1,362.87 0.0M
2023-09-07 1,355.17 1,359.37 1,349.32 1,356.31 0.0M
2023-09-06 1,367.84 1,373.60 1,352.16 1,360.68 0.0M
2023-09-05 1,378.28 1,384.47 1,371.23 1,371.45 0.0M
2023-09-01 1,375.42 1,381.38 1,373.53 1,379.04 0.0M
2023-08-31 1,369.78 1,370.25 1,362.92 1,363.32 0.0M
2023-08-30 1,366.41 1,371.57 1,363.17 1,368.22 0.0M
2023-08-29 1,345.77 1,364.87 1,342.59 1,364.82 0.0M
2023-08-28 1,343.14 1,353.61 1,340.80 1,346.06 0.0M
2023-08-25 1,332.82 1,341.57 1,323.88 1,336.76 0.0M
2023-08-24 1,338.07 1,341.41 1,326.21 1,326.88 0.0M
2023-08-23 1,337.99 1,346.82 1,329.77 1,342.95 0.0M
2023-08-22 1,355.53 1,357.10 1,344.45 1,344.83 0.0M
2023-08-21 1,353.67 1,358.35 1,344.04 1,351.11 0.0M
2023-08-18 1,334.10 1,349.59 1,334.10 1,348.29 0.0M
2023-08-17 1,351.28 1,358.20 1,343.31 1,343.63 0.0M
2023-08-16 1,347.08 1,355.93 1,339.93 1,340.52 0.0M
2023-08-15 1,360.69 1,361.41 1,345.82 1,347.88 0.0M
2023-08-14 1,368.35 1,371.39 1,358.23 1,371.05 0.0M
2023-08-11 1,361.29 1,372.43 1,360.98 1,371.27 0.0M
2023-08-10 1,376.00 1,384.44 1,359.22 1,365.20 0.0M
2023-08-09 1,370.35 1,382.39 1,368.79 1,370.81 0.0M
2023-08-08 1,347.21 1,362.38 1,339.26 1,361.55 0.0M
2023-08-07 1,360.95 1,364.32 1,355.00 1,362.37 0.0M
2023-08-04 1,362.99 1,373.99 1,354.44 1,357.03 0.0M
2023-08-03 1,337.81 1,362.87 1,336.36 1,354.75 0.0M
2023-08-02 1,354.96 1,356.52 1,339.15 1,342.45 0.0M
2023-08-01 1,362.23 1,367.26 1,357.18 1,365.14 0.0M
2023-07-31 1,365.95 1,372.57 1,365.62 1,370.51 0.0M
2023-07-28 1,357.43 1,362.21 1,348.04 1,360.03 0.0M
2023-07-27 1,369.50 1,373.08 1,349.34 1,352.21 0.0M
2023-07-26 1,352.69 1,365.51 1,352.69 1,361.66 0.0M
2023-07-25 1,351.75 1,369.36 1,351.26 1,363.07 0.0M
2023-07-24 1,346.33 1,358.47 1,345.79 1,351.26 0.0M
2023-07-21 1,343.24 1,346.60 1,335.67 1,344.05 0.0M
2023-07-20 1,344.49 1,345.29 1,335.40 1,337.65 0.0M
2023-07-19 1,345.09 1,351.45 1,340.10 1,343.18 0.0M
2023-07-18 1,323.05 1,346.24 1,322.52 1,343.62 0.0M
2023-07-17 1,314.94 1,327.35 1,314.03 1,323.35 0.0M
2023-07-14 1,336.07 1,336.09 1,314.71 1,315.55 0.0M
2023-07-13 1,339.24 1,345.81 1,335.23 1,341.26 0.0M
2023-07-12 1,335.13 1,342.95 1,333.44 1,334.92 0.0M
2023-07-11 1,305.20 1,324.64 1,304.21 1,323.28 0.0M
2023-07-10 1,284.98 1,301.10 1,284.98 1,300.07 0.0M
2023-07-07 1,269.71 1,300.46 1,268.83 1,289.13 0.0M
2023-07-06 1,278.97 1,280.99 1,258.10 1,270.62 0.0M
2023-07-05 1,296.32 1,296.32 1,286.21 1,289.92 0.0M
2023-07-03 1,291.37 1,301.80 1,290.65 1,298.98 0.0M
2023-06-30 1,285.61 1,292.50 1,281.04 1,288.47 0.0M
2023-06-29 1,264.24 1,276.50 1,263.07 1,276.44 0.0M
2023-06-28 1,257.55 1,264.31 1,250.30 1,263.04 0.0M
2023-06-27 1,245.99 1,260.43 1,241.17 1,258.20 0.0M
2023-06-26 1,237.01 1,250.32 1,236.83 1,244.56 0.0M
2023-06-23 1,234.83 1,241.45 1,231.68 1,235.86 0.0M
2023-06-22 1,250.52 1,250.59 1,238.36 1,247.53 0.0M
2023-06-21 1,255.52 1,266.73 1,253.65 1,258.79 0.0M
2023-06-20 1,271.21 1,271.91 1,249.90 1,257.28 0.0M
2023-06-16 1,282.59 1,284.05 1,273.06 1,278.24 0.0M
2023-06-15 1,260.22 1,282.03 1,260.14 1,278.72 0.0M
2023-06-14 1,279.39 1,283.59 1,252.91 1,262.01 0.0M
2023-06-13 1,266.76 1,281.43 1,265.20 1,274.65 0.0M
2023-06-12 1,246.50 1,256.94 1,244.74 1,256.14 0.0M
2023-06-09 1,262.53 1,265.10 1,251.17 1,253.22 0.0M
2023-06-08 1,260.14 1,263.67 1,245.37 1,259.91 0.0M
2023-06-07 1,241.70 1,264.14 1,241.65 1,260.76 0.0M
2023-06-06 1,215.93 1,237.41 1,215.91 1,237.33 0.0M
2023-06-05 1,241.26 1,241.61 1,223.87 1,225.34 0.0M
2023-06-02 1,211.94 1,233.81 1,210.75 1,230.72 0.0M
2023-06-01 1,186.60 1,203.34 1,179.57 1,194.49 0.0M
2023-05-31 1,185.11 1,188.67 1,177.49 1,184.14 0.0M
2023-05-30 1,204.27 1,206.27 1,189.71 1,197.47 0.0M
2023-05-26 1,212.90 1,213.00 1,203.41 1,209.79 0.0M
2023-05-25 1,212.86 1,212.86 1,200.24 1,207.17 0.0M
2023-05-24 1,235.96 1,236.16 1,219.41 1,223.43 0.0M
2023-05-23 1,234.17 1,245.96 1,230.38 1,234.56 0.0M
2023-05-22 1,231.17 1,244.55 1,230.23 1,236.76 0.0M
2023-05-19 1,235.18 1,239.86 1,227.09 1,230.43 0.0M
2023-05-18 1,215.40 1,230.24 1,208.90 1,229.75 0.0M
2023-05-17 1,209.64 1,224.37 1,204.34 1,218.98 0.0M
2023-05-16 1,224.12 1,225.92 1,200.79 1,200.90 0.0M
2023-05-15 1,221.58 1,232.83 1,216.83 1,229.05 0.0M
2023-05-12 1,224.16 1,226.48 1,211.39 1,219.51 0.0M
2023-05-11 1,214.66 1,217.41 1,207.43 1,216.12 0.0M
2023-05-10 1,241.56 1,242.25 1,213.68 1,223.77 0.0M
2023-05-09 1,226.72 1,236.88 1,225.60 1,231.32 0.0M
2023-05-08 1,254.60 1,255.21 1,234.27 1,235.74 0.0M
2023-05-05 1,230.21 1,246.23 1,230.21 1,240.50 0.0M
2023-05-04 1,225.10 1,231.07 1,207.76 1,208.32 0.0M
2023-05-03 1,233.23 1,242.24 1,223.20 1,223.62 0.0M
2023-05-02 1,259.05 1,259.44 1,223.74 1,238.26 0.0M
2023-05-01 1,263.56 1,273.50 1,261.26 1,266.62 0.0M
2023-04-28 1,248.15 1,269.90 1,244.46 1,268.20 0.0M
2023-04-27 1,243.39 1,254.31 1,236.50 1,252.27 0.0M
2023-04-26 1,269.82 1,260.61 1,240.83 1,244.24 0.0M
2023-04-25 1,290.90 1,292.42 1,269.50 1,269.82 0.0M
2023-04-24 1,291.63 1,304.39 1,291.01 1,302.60 0.0M
2023-04-21 1,298.99 1,299.03 1,287.48 1,292.97 0.0M
2023-04-20 1,291.91 1,304.33 1,291.49 1,299.52 0.0M
2023-04-19 1,306.82 1,311.09 1,300.83 1,308.04 0.0M
2023-04-18 1,318.74 1,321.15 1,312.07 1,317.82 0.0M
2023-04-17 1,323.73 1,326.39 1,312.82 1,318.57 0.0M
2023-04-14 1,328.08 1,336.20 1,316.30 1,323.98 0.0M
2023-04-13 1,316.33 1,329.51 1,314.13 1,325.73 0.0M
2023-04-12 1,329.66 1,330.81 1,314.51 1,315.07 0.0M
2023-04-11 1,318.58 1,327.74 1,313.99 1,323.11 0.0M
2023-04-10 1,297.60 1,315.57 1,297.56 1,313.28 0.0M
2023-04-06 1,302.98 1,303.20 1,293.74 1,296.42 0.0M
2023-04-05 1,298.56 1,307.14 1,287.31 1,306.95 0.0M
2023-04-04 1,333.15 1,333.67 1,289.58 1,301.85 0.0M
2023-04-03 1,323.35 1,340.30 1,317.37 1,331.83 0.0M
2023-03-31 1,287.85 1,302.53 1,286.88 1,301.86 0.0M
2023-03-30 1,290.68 1,291.26 1,276.30 1,281.94 0.0M
2023-03-29 1,272.19 1,278.72 1,269.04 1,277.86 0.0M
2023-03-28 1,245.79 1,263.04 1,244.69 1,258.15 0.0M
2023-03-27 1,242.59 1,257.43 1,230.23 1,248.03 0.0M
2023-03-24 1,211.26 1,234.61 1,201.22 1,230.64 0.0M
2023-03-23 1,245.32 1,259.69 1,215.31 1,227.64 0.0M
2023-03-22 1,268.00 1,274.32 1,236.55 1,236.96 0.0M
2023-03-21 1,252.29 1,272.77 1,251.89 1,267.75 0.0M
2023-03-20 1,213.76 1,239.11 1,213.48 1,232.78 0.0M
2023-03-17 1,231.56 1,232.42 1,202.93 1,212.00 0.0M
2023-03-16 1,194.23 1,235.79 1,191.00 1,233.93 0.0M
2023-03-15 1,231.62 1,231.62 1,190.68 1,210.51 0.0M
2023-03-14 1,264.57 1,291.00 1,249.07 1,267.52 0.0M
2023-03-13 1,248.20 1,271.18 1,227.80 1,252.95 0.0M
2023-03-10 1,303.65 1,312.50 1,269.93 1,274.76 0.0M
2023-03-09 1,342.53 1,356.95 1,306.45 1,308.10 0.0M
2023-03-08 1,340.74 1,354.26 1,328.05 1,339.18 0.0M
2023-03-07 1,360.38 1,363.00 1,339.23 1,342.38 0.0M
2023-03-06 1,372.15 1,373.89 1,363.70 1,366.84 0.0M
2023-03-03 1,354.00 1,384.76 1,352.55 1,380.43 0.0M
2023-03-02 1,335.92 1,365.55 1,332.50 1,361.19 0.0M
2023-03-01 1,329.85 1,349.81 1,326.02 1,346.51 0.0M
2023-02-28 1,348.61 1,349.69 1,328.17 1,328.75 0.0M
2023-02-27 1,345.68 1,351.61 1,337.27 1,342.84 0.0M
2023-02-24 1,324.23 1,338.84 1,314.58 1,337.09 0.0M
2023-02-23 1,341.38 1,347.37 1,322.27 1,342.08 0.0M
2023-02-22 1,316.95 1,332.85 1,310.15 1,321.47 0.0M
2023-02-21 1,332.05 1,335.81 1,313.95 1,317.14 0.0M
2023-02-17 1,357.91 1,358.68 1,330.82 1,338.49 0.0M
2023-02-16 1,382.47 1,396.40 1,373.92 1,374.74 0.0M
2023-02-15 1,396.66 1,396.91 1,376.33 1,392.78 0.0M
2023-02-14 1,390.62 1,415.36 1,387.88 1,411.24 0.0M
2023-02-13 1,396.60 1,405.84 1,386.91 1,401.86 0.0M
2023-02-10 1,374.89 1,403.83 1,374.89 1,402.73 0.0M
2023-02-09 1,387.18 1,392.01 1,364.90 1,368.04 0.0M
2023-02-08 1,390.73 1,396.15 1,374.96 1,380.31 0.0M
2023-02-07 1,364.24 1,396.34 1,355.43 1,393.24 0.0M
2023-02-06 1,371.60 1,376.51 1,350.46 1,359.66 0.0M
2023-02-03 1,385.19 1,403.78 1,374.28 1,376.40 0.0M
2023-02-02 1,390.83 1,398.99 1,375.89 1,388.25 0.0M
2023-02-01 1,387.34 1,402.64 1,361.93 1,391.50 0.0M
2023-01-31 1,377.01 1,393.31 1,372.03 1,393.12 0.0M
2023-01-30 1,397.45 1,402.05 1,378.05 1,378.95 0.0M
2023-01-27 1,414.99 1,427.41 1,406.07 1,409.14 0.0M
2023-01-26 1,397.01 1,417.83 1,382.44 1,417.21 0.0M
2023-01-25 1,368.65 1,380.22 1,352.09 1,380.12 0.0M
2023-01-24 1,380.85 1,380.90 1,366.08 1,377.94 0.0M
2023-01-23 1,380.59 1,395.16 1,379.89 1,388.44 0.0M
2023-01-20 1,353.42 1,373.22 1,343.32 1,372.98 0.0M
2023-01-19 1,336.87 1,355.35 1,327.72 1,349.57 0.0M
2023-01-18 1,376.02 1,390.20 1,344.31 1,344.91 0.0M
2023-01-17 1,372.31 1,379.14 1,362.95 1,365.58 0.0M
2023-01-13 1,361.24 1,369.77 1,350.46 1,366.72 0.0M
2023-01-12 1,348.68 1,371.30 1,342.51 1,365.77 0.0M
2023-01-11 1,340.76 1,341.58 1,327.27 1,340.86 0.0M
2023-01-10 1,325.17 1,331.23 1,310.08 1,330.56 0.0M
2023-01-09 1,328.93 1,339.49 1,321.93 1,322.72 0.0M
2023-01-06 1,292.71 1,319.13 1,292.40 1,312.46 0.0M
2023-01-05 1,266.91 1,284.20 1,261.71 1,278.62 0.0M
2023-01-04 1,249.73 1,278.78 1,248.34 1,272.89 0.0M
2023-01-03 1,294.37 1,302.80 1,248.04 1,258.40 0.0M