Nasdaq US Low Volatility Factor (NQFFUSLV)

NQFFUSLV
🏛️ 미국 →
1,732.42
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
2021-12-31 1,688.14 1,699.43 1,688.05 1,693.40 0.0M
2021-12-30 1,697.12 1,700.55 1,688.70 1,689.57 0.0M
2021-12-29 1,688.35 1,698.03 1,688.30 1,694.14 0.0M
2021-12-28 1,682.56 1,689.66 1,682.56 1,687.11 0.0M
2021-12-27 1,664.92 1,681.02 1,664.81 1,680.84 0.0M
2021-12-23 1,657.08 1,664.61 1,657.08 1,659.63 0.0M
2021-12-22 1,640.36 1,653.26 1,639.44 1,652.93 0.0M
2021-12-21 1,636.75 1,642.17 1,629.47 1,639.20 0.0M
2021-12-20 1,624.31 1,629.58 1,612.71 1,628.05 0.0M
2021-12-17 1,654.75 1,656.83 1,637.18 1,639.08 0.0M
2021-12-16 1,648.44 1,660.42 1,648.44 1,654.60 0.0M
2021-12-15 1,626.13 1,645.56 1,625.23 1,644.68 0.0M
2021-12-14 1,630.04 1,633.46 1,617.62 1,623.05 0.0M
2021-12-13 1,628.67 1,639.52 1,624.00 1,634.04 0.0M
2021-12-10 1,619.98 1,629.55 1,618.58 1,629.04 0.0M
2021-12-09 1,612.22 1,617.07 1,610.04 1,611.68 0.0M
2021-12-08 1,619.32 1,621.75 1,608.82 1,617.17 0.0M
2021-12-07 1,610.01 1,622.12 1,609.62 1,618.09 0.0M
2021-12-06 1,594.43 1,607.16 1,594.40 1,600.49 0.0M
2021-12-03 1,588.78 1,591.77 1,570.37 1,583.06 0.0M
2021-12-02 1,558.97 1,589.35 1,558.97 1,582.11 0.0M
2021-12-01 1,579.79 1,591.76 1,554.13 1,554.59 0.0M
2021-11-30 1,594.59 1,596.63 1,562.94 1,565.65 0.0M
2021-11-29 1,601.22 1,613.19 1,597.39 1,604.96 0.0M
2021-11-26 1,601.96 1,608.73 1,587.73 1,590.82 0.0M
2021-11-24 1,610.27 1,615.67 1,607.40 1,614.55 0.0M
2021-11-23 1,607.29 1,615.20 1,603.39 1,613.73 0.0M
2021-11-22 1,608.37 1,620.69 1,606.26 1,608.54 0.0M
2021-11-19 1,610.19 1,610.62 1,604.84 1,605.14 0.0M
2021-11-18 1,612.47 1,612.74 1,603.68 1,607.57 0.0M
2021-11-17 1,618.00 1,618.16 1,610.09 1,613.35 0.0M
2021-11-16 1,614.35 1,623.94 1,613.52 1,618.67 0.0M
2021-11-15 1,614.53 1,616.44 1,608.76 1,611.26 0.0M
2021-11-12 1,607.22 1,615.34 1,603.64 1,612.51 0.0M
2021-11-11 1,607.07 1,607.19 1,600.18 1,601.78 0.0M
2021-11-10 1,605.49 1,609.89 1,603.59 1,605.94 0.0M
2021-11-09 1,604.07 1,607.24 1,600.33 1,606.55 0.0M
2021-11-08 1,607.90 1,608.30 1,598.87 1,604.56 0.0M
2021-11-05 1,608.14 1,612.25 1,600.75 1,603.85 0.0M
2021-11-04 1,601.03 1,606.78 1,598.64 1,602.45 0.0M
2021-11-03 1,595.24 1,601.78 1,588.93 1,600.63 0.0M
2021-11-02 1,593.92 1,599.37 1,592.31 1,596.57 0.0M
2021-11-01 1,596.86 1,599.08 1,585.81 1,589.99 0.0M
2021-10-29 1,584.67 1,595.50 1,582.79 1,594.11 0.0M
2021-10-28 1,575.90 1,585.41 1,575.68 1,584.94 0.0M
2021-10-27 1,584.85 1,585.78 1,573.76 1,573.80 0.0M
2021-10-26 1,584.90 1,588.25 1,581.36 1,583.41 0.0M
2021-10-25 1,583.12 1,587.27 1,577.45 1,583.53 0.0M
2021-10-22 1,578.12 1,585.97 1,578.01 1,583.28 0.0M
2021-10-21 1,572.97 1,576.75 1,566.28 1,576.43 0.0M
2021-10-20 1,568.32 1,574.58 1,568.32 1,572.68 0.0M
2021-10-19 1,558.30 1,566.08 1,554.98 1,565.89 0.0M
2021-10-18 1,547.38 1,555.58 1,542.28 1,552.56 0.0M
2021-10-15 1,554.01 1,559.67 1,551.49 1,552.70 0.0M
2021-10-14 1,532.44 1,547.54 1,532.44 1,547.29 0.0M
2021-10-13 1,522.11 1,526.61 1,511.18 1,524.25 0.0M
2021-10-12 1,524.20 1,528.65 1,516.65 1,519.78 0.0M
2021-10-11 1,528.58 1,535.99 1,520.73 1,520.86 0.0M
2021-10-08 1,532.23 1,533.62 1,526.05 1,528.94 0.0M
2021-10-07 1,530.91 1,543.06 1,530.48 1,531.75 0.0M
2021-10-06 1,502.71 1,522.55 1,497.40 1,522.08 0.0M
2021-10-05 1,504.90 1,518.26 1,500.30 1,511.18 0.0M
2021-10-04 1,502.89 1,514.89 1,494.03 1,501.94 0.0M
2021-10-01 1,501.84 1,514.72 1,490.43 1,505.63 0.0M
2021-09-30 1,522.82 1,524.25 1,495.51 1,495.81 0.0M
2021-09-29 1,505.60 1,523.87 1,504.92 1,517.46 0.0M
2021-09-28 1,519.41 1,519.80 1,499.78 1,504.11 0.0M
2021-09-27 1,534.70 1,540.60 1,523.99 1,524.80 0.0M
2021-09-24 1,536.12 1,543.23 1,534.04 1,536.33 0.0M
2021-09-23 1,533.63 1,545.92 1,532.93 1,538.51 0.0M
2021-09-22 1,532.61 1,538.28 1,526.10 1,530.78 0.0M
2021-09-21 1,534.29 1,540.58 1,523.98 1,524.22 0.0M
2021-09-20 1,528.28 1,537.77 1,515.65 1,529.41 0.0M
2021-09-17 1,547.55 1,551.10 1,539.45 1,540.57 0.0M
2021-09-16 1,563.40 1,565.94 1,549.64 1,554.93 0.0M
2021-09-15 1,554.04 1,568.96 1,551.45 1,561.99 0.0M
2021-09-14 1,564.94 1,565.62 1,552.82 1,554.58 0.0M
2021-09-13 1,572.42 1,573.39 1,555.05 1,560.96 0.0M
2021-09-10 1,575.73 1,576.35 1,562.01 1,562.27 0.0M
2021-09-09 1,581.88 1,585.42 1,571.73 1,572.06 0.0M
2021-09-08 1,570.52 1,584.17 1,569.29 1,583.60 0.0M
2021-09-07 1,587.93 1,587.93 1,572.34 1,572.41 0.0M
2021-09-03 1,594.26 1,598.29 1,588.61 1,593.67 0.0M
2021-09-02 1,591.35 1,597.89 1,590.03 1,597.36 0.0M
2021-09-01 1,585.51 1,590.80 1,580.20 1,588.41 0.0M
2021-08-31 1,583.88 1,587.15 1,579.75 1,584.49 0.0M
2021-08-30 1,579.37 1,588.57 1,578.92 1,585.23 0.0M
2021-08-27 1,577.19 1,582.33 1,574.44 1,578.50 0.0M
2021-08-26 1,575.91 1,576.55 1,570.05 1,573.71 0.0M
2021-08-25 1,576.85 1,581.11 1,570.52 1,577.78 0.0M
2021-08-24 1,586.16 1,586.16 1,577.25 1,577.62 0.0M
2021-08-23 1,592.01 1,593.10 1,584.51 1,584.71 0.0M
2021-08-20 1,580.46 1,592.44 1,577.30 1,588.68 0.0M
2021-08-19 1,571.81 1,586.60 1,571.46 1,581.59 0.0M
2021-08-18 1,594.59 1,595.54 1,576.54 1,577.19 0.0M
2021-08-17 1,592.94 1,598.45 1,587.92 1,598.10 0.0M
2021-08-16 1,583.80 1,597.97 1,581.07 1,597.69 0.0M
2021-08-13 1,576.63 1,584.31 1,575.86 1,583.58 0.0M
2021-08-12 1,572.86 1,575.11 1,569.47 1,574.25 0.0M
2021-08-11 1,570.59 1,576.85 1,569.31 1,572.72 0.0M
2021-08-10 1,563.80 1,568.98 1,561.32 1,566.39 0.0M
2021-08-09 1,564.39 1,565.82 1,559.61 1,562.64 0.0M
2021-08-06 1,564.34 1,568.26 1,562.40 1,564.75 0.0M
2021-08-05 1,562.01 1,562.44 1,555.69 1,562.43 0.0M
2021-08-04 1,568.60 1,569.72 1,556.17 1,558.85 0.0M
2021-08-03 1,562.03 1,574.01 1,559.35 1,573.82 0.0M
2021-08-02 1,564.85 1,568.14 1,559.83 1,560.40 0.0M
2021-07-30 1,558.41 1,564.17 1,557.81 1,559.22 0.0M
2021-07-29 1,557.73 1,561.57 1,555.81 1,559.61 0.0M
2021-07-28 1,562.22 1,562.89 1,549.90 1,553.75 0.0M
2021-07-27 1,549.89 1,563.82 1,545.88 1,563.41 0.0M
2021-07-26 1,550.19 1,555.26 1,544.14 1,551.27 0.0M
2021-07-23 1,542.96 1,554.22 1,542.62 1,552.97 0.0M
2021-07-22 1,536.31 1,538.96 1,532.88 1,537.60 0.0M
2021-07-21 1,541.16 1,542.35 1,534.60 1,536.10 0.0M
2021-07-20 1,524.00 1,544.13 1,523.67 1,537.44 0.0M
2021-07-19 1,532.33 1,536.97 1,509.92 1,522.07 0.0M
2021-07-16 1,541.51 1,545.44 1,537.91 1,540.46 0.0M
2021-07-15 1,527.29 1,538.66 1,527.28 1,538.18 0.0M
2021-07-14 1,527.95 1,534.31 1,523.04 1,532.72 0.0M
2021-07-13 1,532.23 1,534.79 1,524.54 1,526.72 0.0M
2021-07-12 1,531.13 1,535.11 1,528.24 1,532.60 0.0M
2021-07-09 1,528.89 1,533.48 1,526.41 1,532.96 0.0M
2021-07-08 1,522.47 1,527.58 1,516.92 1,521.64 0.0M
2021-07-07 1,517.60 1,531.95 1,516.43 1,531.16 0.0M
2021-07-06 1,521.72 1,521.96 1,504.62 1,518.69 0.0M
2021-07-02 1,518.46 1,524.49 1,515.86 1,522.87 0.0M
2021-07-01 1,508.65 1,517.55 1,507.74 1,515.95 0.0M
2021-06-30 1,505.10 1,508.62 1,502.32 1,505.99 0.0M
2021-06-29 1,509.26 1,514.25 1,503.30 1,504.67 0.0M
2021-06-28 1,513.37 1,513.55 1,506.48 1,510.14 0.0M
2021-06-25 1,499.91 1,512.56 1,499.28 1,510.84 0.0M
2021-06-24 1,497.46 1,500.89 1,494.45 1,498.90 0.0M
2021-06-23 1,503.01 1,503.01 1,494.00 1,494.15 0.0M
2021-06-22 1,504.91 1,510.67 1,501.68 1,503.94 0.0M
2021-06-21 1,489.07 1,505.60 1,488.94 1,504.58 0.0M
2021-06-18 1,496.03 1,496.03 1,481.27 1,481.68 0.0M
2021-06-17 1,508.97 1,511.63 1,500.98 1,505.86 0.0M
2021-06-16 1,529.54 1,530.31 1,509.42 1,509.71 0.0M
2021-06-15 1,531.07 1,531.40 1,522.19 1,527.06 0.0M
2021-06-14 1,527.39 1,528.53 1,518.73 1,528.38 0.0M
2021-06-11 1,531.54 1,531.66 1,523.09 1,530.13 0.0M
2021-06-10 1,522.61 1,530.39 1,522.42 1,529.71 0.0M
2021-06-09 1,516.01 1,520.36 1,514.71 1,518.61 0.0M
2021-06-08 1,520.77 1,521.40 1,510.18 1,514.65 0.0M
2021-06-07 1,528.46 1,528.46 1,518.00 1,519.47 0.0M
2021-06-04 1,524.53 1,527.83 1,521.88 1,526.12 0.0M
2021-06-03 1,507.60 1,520.52 1,506.10 1,519.22 0.0M
2021-06-02 1,510.81 1,515.73 1,507.22 1,513.74 0.0M
2021-06-01 1,521.27 1,521.74 1,504.72 1,507.37 0.0M
2021-05-28 1,514.56 1,517.27 1,512.86 1,512.97 0.0M
2021-05-27 1,515.61 1,517.55 1,509.60 1,509.96 0.0M
2021-05-26 1,515.64 1,516.10 1,510.34 1,512.29 0.0M
2021-05-25 1,522.21 1,522.21 1,514.20 1,515.62 0.0M
2021-05-24 1,524.36 1,527.90 1,520.67 1,521.44 0.0M
2021-05-21 1,521.66 1,529.88 1,514.47 1,518.13 0.0M
2021-05-20 1,503.16 1,522.18 1,503.16 1,517.28 0.0M
2021-05-19 1,498.51 1,504.17 1,487.52 1,503.93 0.0M
2021-05-18 1,514.16 1,516.28 1,507.69 1,508.18 0.0M
2021-05-17 1,518.69 1,521.45 1,512.61 1,515.01 0.0M
2021-05-14 1,517.98 1,523.49 1,515.42 1,518.34 0.0M
2021-05-13 1,490.14 1,518.51 1,490.09 1,512.97 0.0M
2021-05-12 1,511.25 1,512.37 1,488.85 1,489.21 0.0M
2021-05-11 1,531.02 1,531.28 1,507.80 1,513.98 0.0M
2021-05-10 1,530.30 1,547.06 1,530.21 1,533.28 0.0M
2021-05-07 1,516.49 1,527.30 1,515.75 1,523.82 0.0M
2021-05-06 1,512.75 1,517.65 1,508.48 1,517.35 0.0M
2021-05-05 1,510.97 1,511.21 1,498.95 1,508.75 0.0M
2021-05-04 1,507.34 1,515.03 1,506.31 1,511.97 0.0M
2021-05-03 1,499.45 1,512.85 1,499.16 1,507.89 0.0M
2021-04-30 1,493.17 1,495.33 1,489.01 1,494.83 0.0M
2021-04-29 1,486.33 1,496.40 1,486.17 1,495.21 0.0M
2021-04-28 1,485.16 1,486.50 1,479.32 1,480.82 0.0M
2021-04-27 1,479.01 1,484.83 1,477.41 1,482.25 0.0M
2021-04-26 1,493.07 1,493.07 1,480.80 1,481.87 0.0M
2021-04-23 1,488.65 1,495.12 1,484.40 1,491.41 0.0M
2021-04-22 1,493.15 1,495.96 1,486.53 1,487.69 0.0M
2021-04-21 1,493.31 1,497.97 1,491.44 1,495.71 0.0M
2021-04-20 1,479.95 1,490.68 1,479.34 1,488.97 0.0M
2021-04-19 1,482.75 1,482.98 1,474.62 1,479.52 0.0M
2021-04-16 1,476.73 1,485.47 1,476.68 1,482.45 0.0M
2021-04-15 1,459.51 1,471.14 1,459.49 1,469.83 0.0M
2021-04-14 1,455.57 1,457.64 1,453.07 1,455.37 0.0M
2021-04-13 1,448.94 1,458.14 1,448.02 1,455.84 0.0M
2021-04-12 1,450.51 1,454.63 1,449.52 1,453.41 0.0M
2021-04-09 1,444.30 1,449.95 1,442.60 1,449.75 0.0M
2021-04-08 1,443.40 1,446.24 1,441.11 1,441.96 0.0M
2021-04-07 1,445.72 1,448.90 1,438.08 1,441.37 0.0M
2021-04-06 1,440.10 1,447.97 1,437.73 1,445.93 0.0M
2021-04-05 1,435.24 1,445.48 1,435.04 1,442.74 0.0M
2021-04-01 1,425.18 1,430.80 1,415.97 1,430.52 0.0M
2021-03-31 1,424.40 1,429.24 1,422.19 1,422.48 0.0M
2021-03-30 1,434.77 1,435.36 1,424.49 1,426.99 0.0M
2021-03-29 1,425.55 1,441.05 1,425.36 1,437.58 0.0M
2021-03-26 1,409.34 1,430.20 1,408.19 1,429.25 0.0M
2021-03-25 1,400.47 1,409.31 1,392.24 1,406.91 0.0M
2021-03-24 1,391.99 1,404.88 1,390.70 1,396.02 0.0M
2021-03-23 1,393.57 1,402.96 1,391.26 1,394.65 0.0M
2021-03-22 1,381.90 1,394.63 1,379.54 1,394.29 0.0M
2021-03-19 1,391.38 1,392.68 1,383.35 1,384.14 0.0M
2021-03-18 1,387.11 1,396.10 1,386.04 1,392.60 0.0M
2021-03-17 1,394.09 1,394.76 1,385.49 1,390.24 0.0M
2021-03-16 1,392.88 1,396.06 1,390.24 1,393.56 0.0M
2021-03-15 1,388.19 1,394.27 1,380.74 1,394.04 0.0M
2021-03-12 1,374.06 1,386.23 1,373.42 1,385.70 0.0M
2021-03-11 1,375.77 1,381.88 1,371.29 1,371.96 0.0M
2021-03-10 1,370.91 1,382.39 1,367.99 1,377.31 0.0M
2021-03-09 1,365.61 1,377.25 1,365.47 1,366.15 0.0M
2021-03-08 1,352.47 1,375.48 1,351.11 1,361.61 0.0M
2021-03-05 1,325.97 1,354.72 1,322.75 1,350.55 0.0M
2021-03-04 1,331.28 1,341.91 1,313.00 1,319.66 0.0M
2021-03-03 1,333.37 1,337.63 1,328.13 1,328.70 0.0M
2021-03-02 1,340.30 1,344.60 1,332.68 1,336.78 0.0M
2021-03-01 1,330.79 1,349.56 1,330.79 1,340.06 0.0M
2021-02-26 1,342.97 1,343.11 1,321.87 1,322.12 0.0M
2021-02-25 1,350.86 1,358.04 1,338.34 1,342.48 0.0M
2021-02-24 1,349.97 1,357.63 1,347.54 1,352.43 0.0M
2021-02-23 1,352.78 1,359.30 1,344.10 1,351.98 0.0M
2021-02-22 1,350.57 1,351.13 1,342.69 1,348.96 0.0M
2021-02-19 1,365.94 1,366.03 1,354.54 1,355.06 0.0M
2021-02-18 1,354.76 1,366.28 1,354.74 1,364.82 0.0M
2021-02-17 1,348.37 1,359.35 1,346.19 1,358.83 0.0M
2021-02-16 1,359.39 1,359.46 1,346.90 1,350.56 0.0M
2021-02-12 1,353.07 1,359.13 1,352.10 1,358.62 0.0M
2021-02-11 1,363.54 1,364.72 1,352.16 1,356.15 0.0M
2021-02-10 1,367.62 1,368.31 1,358.84 1,362.77 0.0M
2021-02-09 1,362.88 1,365.08 1,358.04 1,363.44 0.0M
2021-02-08 1,361.22 1,362.60 1,356.05 1,362.41 0.0M
2021-02-05 1,359.53 1,360.34 1,355.91 1,357.89 0.0M
2021-02-04 1,347.67 1,357.51 1,345.51 1,354.75 0.0M
2021-02-03 1,345.77 1,347.64 1,337.20 1,343.08 0.0M
2021-02-02 1,342.74 1,358.16 1,342.36 1,349.08 0.0M
2021-02-01 1,330.35 1,342.05 1,326.33 1,336.47 0.0M
2021-01-29 1,327.96 1,339.02 1,318.07 1,323.32 0.0M
2021-01-28 1,336.13 1,352.63 1,334.72 1,337.05 0.0M
2021-01-27 1,351.06 1,352.96 1,329.63 1,333.01 0.0M
2021-01-26 1,360.56 1,363.88 1,354.29 1,360.46 0.0M
2021-01-25 1,350.40 1,362.62 1,348.23 1,361.59 0.0M
2021-01-22 1,348.74 1,355.11 1,343.58 1,351.84 0.0M
2021-01-21 1,355.59 1,357.46 1,349.12 1,351.35 0.0M
2021-01-20 1,349.06 1,360.66 1,346.69 1,359.09 0.0M
2021-01-19 1,357.42 1,358.10 1,350.15 1,350.83 0.0M
2021-01-15 1,338.32 1,351.78 1,336.35 1,349.08 0.0M
2021-01-14 1,351.16 1,351.22 1,341.63 1,342.48 0.0M
2021-01-13 1,349.05 1,351.97 1,346.28 1,349.25 0.0M
2021-01-12 1,353.18 1,354.00 1,342.02 1,349.45 0.0M
2021-01-11 1,357.75 1,361.63 1,352.56 1,354.15 0.0M
2021-01-08 1,351.79 1,359.71 1,349.53 1,358.13 0.0M
2021-01-07 1,349.68 1,354.47 1,343.39 1,351.20 0.0M
2021-01-06 1,329.94 1,352.69 1,328.41 1,347.49 0.0M
2021-01-05 1,327.10 1,331.55 1,317.91 1,328.06 0.0M
2021-01-04 1,348.38 1,348.57 1,317.66 1,326.44 0.0M