Nasdaq US Quality Factor (NQFFUSQ)

NQFFUSQ
🏛️ 미국 →
2,528.90
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 2,328.35 2,343.89 2,326.68 2,334.66 0.0M
2021-12-30 2,339.17 2,341.92 2,328.40 2,329.56 0.0M
2021-12-29 2,320.97 2,337.78 2,320.97 2,332.89 0.0M
2021-12-28 2,324.34 2,324.44 2,314.16 2,317.64 0.0M
2021-12-27 2,295.86 2,318.20 2,295.17 2,317.90 0.0M
2021-12-23 2,281.96 2,291.36 2,281.49 2,284.26 0.0M
2021-12-22 2,259.46 2,277.02 2,255.97 2,276.98 0.0M
2021-12-21 2,253.31 2,257.49 2,233.39 2,256.64 0.0M
2021-12-20 2,247.95 2,252.20 2,226.72 2,247.19 0.0M
2021-12-17 2,293.93 2,294.67 2,262.40 2,267.22 0.0M
2021-12-16 2,306.83 2,313.76 2,289.44 2,298.71 0.0M
2021-12-15 2,269.53 2,309.48 2,269.50 2,307.97 0.0M
2021-12-14 2,277.32 2,278.59 2,255.16 2,265.19 0.0M
2021-12-13 2,282.40 2,297.68 2,278.89 2,290.20 0.0M
2021-12-10 2,253.49 2,284.49 2,253.22 2,283.53 0.0M
2021-12-09 2,258.11 2,259.27 2,242.77 2,242.94 0.0M
2021-12-08 2,259.16 2,263.09 2,244.90 2,261.12 0.0M
2021-12-07 2,235.88 2,258.60 2,235.69 2,253.93 0.0M
2021-12-06 2,212.58 2,223.79 2,207.32 2,218.50 0.0M
2021-12-03 2,215.85 2,223.18 2,183.83 2,201.37 0.0M
2021-12-02 2,177.69 2,214.93 2,177.69 2,205.30 0.0M
2021-12-01 2,205.05 2,228.96 2,177.85 2,178.71 0.0M
2021-11-30 2,229.68 2,242.33 2,185.69 2,188.76 0.0M
2021-11-29 2,228.10 2,252.00 2,223.18 2,241.31 0.0M
2021-11-26 2,227.81 2,242.95 2,209.41 2,214.89 0.0M
2021-11-24 2,221.01 2,232.19 2,215.56 2,231.11 0.0M
2021-11-23 2,228.04 2,232.48 2,208.92 2,229.30 0.0M
2021-11-22 2,244.02 2,250.63 2,233.72 2,233.80 0.0M
2021-11-19 2,243.21 2,251.19 2,238.35 2,239.43 0.0M
2021-11-18 2,242.82 2,242.93 2,227.93 2,234.66 0.0M
2021-11-17 2,257.24 2,257.36 2,239.26 2,239.50 0.0M
2021-11-16 2,233.65 2,263.94 2,233.24 2,254.86 0.0M
2021-11-15 2,232.81 2,241.65 2,226.87 2,229.59 0.0M
2021-11-12 2,213.56 2,227.99 2,209.08 2,225.43 0.0M
2021-11-11 2,207.25 2,207.37 2,200.63 2,204.83 0.0M
2021-11-10 2,204.45 2,213.37 2,199.49 2,202.96 0.0M
2021-11-09 2,200.98 2,209.21 2,198.66 2,208.68 0.0M
2021-11-08 2,199.71 2,201.60 2,185.68 2,200.72 0.0M
2021-11-05 2,205.95 2,206.10 2,184.12 2,195.02 0.0M
2021-11-04 2,194.72 2,202.98 2,190.88 2,200.80 0.0M
2021-11-03 2,189.77 2,195.33 2,172.36 2,192.92 0.0M
2021-11-02 2,193.16 2,196.33 2,185.62 2,190.17 0.0M
2021-11-01 2,206.06 2,208.77 2,181.04 2,187.63 0.0M
2021-10-29 2,187.31 2,207.82 2,184.80 2,203.23 0.0M
2021-10-28 2,180.03 2,194.67 2,179.31 2,191.63 0.0M
2021-10-27 2,196.60 2,197.33 2,176.45 2,176.51 0.0M
2021-10-26 2,203.28 2,203.60 2,194.12 2,194.71 0.0M
2021-10-25 2,195.62 2,203.87 2,187.93 2,196.96 0.0M
2021-10-22 2,183.56 2,198.15 2,183.56 2,195.17 0.0M
2021-10-21 2,169.50 2,180.32 2,157.75 2,179.83 0.0M
2021-10-20 2,162.99 2,168.22 2,161.82 2,163.15 0.0M
2021-10-19 2,147.58 2,154.06 2,143.93 2,153.04 0.0M
2021-10-18 2,123.81 2,140.40 2,119.55 2,139.70 0.0M
2021-10-15 2,132.24 2,137.71 2,128.46 2,130.17 0.0M
2021-10-14 2,107.10 2,125.01 2,107.10 2,123.65 0.0M
2021-10-13 2,092.38 2,098.03 2,079.09 2,093.00 0.0M
2021-10-12 2,092.46 2,099.45 2,082.47 2,086.21 0.0M
2021-10-11 2,090.11 2,101.84 2,083.66 2,083.94 0.0M
2021-10-08 2,101.75 2,102.82 2,090.88 2,092.15 0.0M
2021-10-07 2,097.75 2,116.86 2,097.29 2,099.75 0.0M
2021-10-06 2,061.60 2,084.05 2,054.73 2,082.98 0.0M
2021-10-05 2,061.56 2,084.90 2,058.77 2,073.49 0.0M
2021-10-04 2,075.96 2,082.39 2,043.13 2,054.55 0.0M
2021-10-01 2,083.86 2,095.55 2,059.21 2,084.16 0.0M
2021-09-30 2,120.06 2,123.13 2,077.34 2,077.85 0.0M
2021-09-29 2,106.71 2,123.69 2,106.46 2,113.36 0.0M
2021-09-28 2,127.02 2,128.06 2,091.74 2,099.30 0.0M
2021-09-27 2,164.70 2,165.11 2,132.50 2,141.11 0.0M
2021-09-24 2,168.90 2,176.83 2,165.45 2,173.73 0.0M
2021-09-23 2,167.05 2,183.42 2,166.33 2,174.60 0.0M
2021-09-22 2,154.80 2,169.11 2,145.03 2,160.57 0.0M
2021-09-21 2,151.68 2,160.60 2,142.62 2,145.66 0.0M
2021-09-20 2,142.38 2,155.18 2,124.14 2,142.80 0.0M
2021-09-17 2,167.87 2,174.32 2,159.16 2,161.23 0.0M
2021-09-16 2,174.82 2,177.84 2,160.78 2,173.90 0.0M
2021-09-15 2,167.04 2,184.54 2,160.93 2,175.76 0.0M
2021-09-14 2,172.16 2,173.75 2,162.39 2,165.11 0.0M
2021-09-13 2,193.26 2,194.47 2,158.25 2,167.03 0.0M
2021-09-10 2,193.36 2,196.96 2,182.90 2,183.13 0.0M
2021-09-09 2,197.25 2,204.66 2,184.73 2,184.91 0.0M
2021-09-08 2,178.74 2,195.98 2,174.58 2,195.63 0.0M
2021-09-07 2,197.42 2,197.42 2,172.42 2,179.49 0.0M
2021-09-03 2,192.78 2,204.55 2,190.74 2,200.75 0.0M
2021-09-02 2,194.70 2,201.53 2,191.81 2,198.58 0.0M
2021-09-01 2,180.99 2,192.20 2,175.13 2,188.33 0.0M
2021-08-31 2,189.41 2,189.48 2,173.36 2,182.08 0.0M
2021-08-30 2,174.33 2,191.30 2,174.11 2,187.58 0.0M
2021-08-27 2,163.94 2,175.14 2,158.66 2,170.73 0.0M
2021-08-26 2,170.23 2,170.84 2,153.72 2,161.72 0.0M
2021-08-25 2,165.69 2,174.27 2,161.47 2,171.47 0.0M
2021-08-24 2,176.00 2,176.24 2,165.04 2,165.43 0.0M
2021-08-23 2,181.40 2,188.36 2,173.97 2,174.34 0.0M
2021-08-20 2,169.18 2,184.45 2,166.37 2,179.39 0.0M
2021-08-19 2,137.69 2,172.55 2,137.56 2,167.01 0.0M
2021-08-18 2,165.00 2,172.08 2,142.93 2,143.63 0.0M
2021-08-17 2,172.85 2,172.85 2,158.69 2,168.75 0.0M
2021-08-16 2,157.88 2,179.44 2,156.61 2,179.15 0.0M
2021-08-13 2,151.71 2,158.62 2,151.16 2,158.52 0.0M
2021-08-12 2,145.70 2,149.97 2,142.36 2,149.07 0.0M
2021-08-11 2,145.84 2,150.75 2,141.88 2,145.65 0.0M
2021-08-10 2,143.33 2,148.90 2,139.07 2,140.63 0.0M
2021-08-09 2,142.53 2,145.19 2,137.46 2,143.04 0.0M
2021-08-06 2,145.27 2,148.25 2,132.30 2,139.05 0.0M
2021-08-05 2,140.00 2,143.66 2,130.60 2,141.75 0.0M
2021-08-04 2,137.11 2,141.39 2,128.14 2,134.64 0.0M
2021-08-03 2,126.43 2,138.97 2,118.25 2,138.59 0.0M
2021-08-02 2,129.97 2,130.25 2,113.17 2,122.12 0.0M
2021-07-30 2,119.48 2,128.09 2,119.48 2,123.04 0.0M
2021-07-29 2,114.92 2,128.97 2,114.89 2,127.51 0.0M
2021-07-28 2,116.56 2,122.59 2,111.20 2,113.83 0.0M
2021-07-27 2,118.85 2,123.23 2,108.93 2,118.87 0.0M
2021-07-26 2,112.92 2,124.34 2,107.42 2,121.02 0.0M
2021-07-23 2,101.99 2,121.43 2,098.68 2,120.03 0.0M
2021-07-22 2,081.32 2,095.51 2,078.96 2,094.18 0.0M
2021-07-21 2,084.78 2,084.94 2,072.92 2,078.69 0.0M
2021-07-20 2,069.49 2,089.13 2,068.35 2,081.80 0.0M
2021-07-19 2,064.74 2,074.08 2,053.26 2,066.38 0.0M
2021-07-16 2,075.22 2,086.72 2,075.22 2,079.86 0.0M
2021-07-15 2,065.83 2,072.72 2,063.73 2,071.21 0.0M
2021-07-14 2,066.80 2,070.44 2,063.44 2,068.92 0.0M
2021-07-13 2,064.60 2,072.53 2,061.04 2,062.34 0.0M
2021-07-12 2,070.17 2,071.85 2,063.04 2,066.52 0.0M
2021-07-09 2,060.53 2,070.12 2,059.88 2,069.29 0.0M
2021-07-08 2,051.05 2,061.21 2,043.53 2,055.03 0.0M
2021-07-07 2,051.85 2,071.00 2,050.71 2,069.69 0.0M
2021-07-06 2,045.58 2,049.72 2,034.72 2,047.43 0.0M
2021-07-02 2,034.48 2,045.95 2,034.45 2,044.13 0.0M
2021-07-01 2,021.06 2,030.07 2,021.06 2,029.64 0.0M
2021-06-30 2,023.52 2,026.06 2,015.44 2,018.29 0.0M
2021-06-29 2,015.54 2,027.19 2,015.40 2,023.39 0.0M
2021-06-28 2,006.05 2,016.59 2,004.16 2,015.09 0.0M
2021-06-25 1,991.97 2,003.08 1,989.76 2,001.00 0.0M
2021-06-24 1,990.59 1,992.09 1,982.01 1,988.90 0.0M
2021-06-23 1,991.00 1,991.33 1,982.41 1,982.62 0.0M
2021-06-22 1,977.83 1,993.16 1,975.89 1,990.38 0.0M
2021-06-21 1,960.26 1,978.53 1,958.48 1,976.23 0.0M
2021-06-18 1,963.79 1,963.79 1,951.60 1,952.18 0.0M
2021-06-17 1,958.12 1,975.16 1,956.20 1,970.29 0.0M
2021-06-16 1,977.83 1,979.61 1,953.89 1,960.03 0.0M
2021-06-15 1,983.38 1,984.31 1,975.70 1,979.15 0.0M
2021-06-14 1,974.93 1,982.14 1,969.73 1,981.86 0.0M
2021-06-11 1,967.16 1,974.66 1,964.99 1,974.55 0.0M
2021-06-10 1,954.64 1,968.25 1,954.50 1,967.48 0.0M
2021-06-09 1,954.95 1,959.75 1,951.23 1,951.36 0.0M
2021-06-08 1,955.85 1,956.85 1,944.75 1,951.13 0.0M
2021-06-07 1,960.04 1,960.56 1,948.00 1,951.88 0.0M
2021-06-04 1,953.42 1,961.10 1,953.33 1,959.70 0.0M
2021-06-03 1,936.35 1,947.93 1,932.09 1,945.62 0.0M
2021-06-02 1,942.32 1,949.21 1,939.08 1,944.79 0.0M
2021-06-01 1,965.87 1,967.95 1,939.36 1,941.06 0.0M
2021-05-28 1,961.25 1,967.10 1,956.48 1,956.72 0.0M
2021-05-27 1,955.17 1,962.63 1,952.96 1,954.00 0.0M
2021-05-26 1,955.04 1,958.38 1,951.02 1,953.03 0.0M
2021-05-25 1,953.35 1,955.00 1,945.14 1,952.04 0.0M
2021-05-24 1,956.07 1,958.92 1,949.25 1,949.55 0.0M
2021-05-21 1,955.04 1,963.70 1,945.52 1,946.14 0.0M
2021-05-20 1,930.03 1,956.56 1,929.72 1,949.11 0.0M
2021-05-19 1,916.17 1,927.85 1,905.87 1,927.22 0.0M
2021-05-18 1,947.53 1,948.06 1,931.69 1,932.45 0.0M
2021-05-17 1,954.95 1,956.98 1,942.17 1,945.04 0.0M
2021-05-14 1,949.93 1,961.27 1,947.00 1,956.71 0.0M
2021-05-13 1,918.51 1,947.69 1,918.04 1,940.89 0.0M
2021-05-12 1,942.04 1,945.41 1,912.31 1,913.26 0.0M
2021-05-11 1,962.03 1,962.27 1,945.85 1,952.67 0.0M
2021-05-10 1,976.97 1,993.26 1,974.55 1,975.12 0.0M
2021-05-07 1,964.73 1,978.83 1,963.85 1,974.35 0.0M
2021-05-06 1,956.01 1,966.15 1,953.18 1,965.86 0.0M
2021-05-05 1,958.86 1,960.90 1,944.37 1,955.61 0.0M
2021-05-04 1,950.39 1,957.27 1,943.28 1,953.38 0.0M
2021-05-03 1,948.04 1,961.27 1,947.74 1,956.58 0.0M
2021-04-30 1,943.17 1,947.55 1,937.15 1,941.17 0.0M
2021-04-29 1,942.88 1,953.68 1,939.09 1,951.52 0.0M
2021-04-28 1,943.91 1,945.62 1,936.12 1,937.58 0.0M
2021-04-27 1,942.91 1,947.44 1,938.06 1,944.48 0.0M
2021-04-26 1,953.92 1,953.92 1,941.52 1,942.89 0.0M
2021-04-23 1,945.86 1,958.85 1,937.61 1,952.90 0.0M
2021-04-22 1,951.60 1,955.67 1,939.33 1,946.04 0.0M
2021-04-21 1,950.26 1,954.46 1,947.07 1,950.45 0.0M
2021-04-20 1,942.23 1,950.57 1,940.01 1,946.30 0.0M
2021-04-19 1,948.27 1,948.33 1,940.00 1,942.79 0.0M
2021-04-16 1,942.04 1,953.13 1,937.50 1,949.58 0.0M
2021-04-15 1,920.85 1,937.79 1,920.85 1,935.76 0.0M
2021-04-14 1,920.08 1,922.01 1,909.66 1,912.07 0.0M
2021-04-13 1,913.66 1,921.96 1,912.24 1,920.36 0.0M
2021-04-12 1,905.15 1,915.24 1,903.96 1,914.15 0.0M
2021-04-09 1,899.50 1,907.42 1,896.44 1,907.09 0.0M
2021-04-08 1,896.14 1,900.82 1,894.07 1,897.64 0.0M
2021-04-07 1,895.99 1,897.06 1,884.14 1,887.24 0.0M
2021-04-06 1,886.79 1,901.81 1,885.63 1,896.07 0.0M
2021-04-05 1,880.39 1,898.61 1,880.39 1,895.72 0.0M
2021-04-01 1,859.76 1,870.58 1,855.00 1,870.19 0.0M
2021-03-31 1,857.77 1,862.56 1,851.73 1,851.73 0.0M
2021-03-30 1,860.88 1,863.25 1,852.36 1,855.92 0.0M
2021-03-29 1,859.16 1,870.54 1,851.30 1,864.30 0.0M
2021-03-26 1,834.03 1,867.90 1,830.54 1,866.30 0.0M
2021-03-25 1,803.92 1,830.79 1,795.08 1,826.96 0.0M
2021-03-24 1,812.26 1,832.62 1,809.38 1,809.49 0.0M
2021-03-23 1,815.69 1,819.47 1,802.05 1,807.48 0.0M
2021-03-22 1,813.01 1,821.03 1,806.88 1,818.92 0.0M
2021-03-19 1,825.10 1,826.89 1,809.08 1,811.68 0.0M
2021-03-18 1,843.55 1,850.83 1,828.36 1,831.17 0.0M
2021-03-17 1,842.17 1,852.71 1,838.60 1,849.39 0.0M
2021-03-16 1,855.43 1,855.97 1,839.47 1,842.36 0.0M
2021-03-15 1,840.27 1,856.62 1,832.85 1,856.08 0.0M
2021-03-12 1,827.49 1,837.01 1,825.37 1,836.48 0.0M
2021-03-11 1,820.25 1,838.65 1,818.80 1,826.05 0.0M
2021-03-10 1,803.28 1,822.95 1,801.19 1,814.53 0.0M
2021-03-09 1,805.06 1,815.28 1,795.81 1,796.50 0.0M
2021-03-08 1,783.90 1,816.22 1,777.56 1,793.24 0.0M
2021-03-05 1,753.81 1,782.71 1,727.25 1,778.05 0.0M
2021-03-04 1,767.18 1,771.89 1,718.74 1,738.11 0.0M
2021-03-03 1,777.47 1,784.69 1,768.58 1,768.79 0.0M
2021-03-02 1,793.65 1,794.55 1,775.46 1,780.56 0.0M
2021-03-01 1,777.86 1,801.38 1,777.86 1,791.74 0.0M
2021-02-26 1,776.73 1,777.77 1,753.74 1,757.81 0.0M
2021-02-25 1,804.68 1,806.08 1,763.12 1,769.54 0.0M
2021-02-24 1,778.32 1,810.76 1,776.57 1,807.26 0.0M
2021-02-23 1,773.29 1,787.98 1,765.16 1,783.00 0.0M
2021-02-22 1,766.30 1,782.75 1,764.20 1,774.58 0.0M
2021-02-19 1,784.07 1,785.69 1,773.32 1,775.06 0.0M
2021-02-18 1,759.09 1,782.27 1,758.70 1,778.62 0.0M
2021-02-17 1,761.40 1,771.73 1,753.90 1,770.67 0.0M
2021-02-16 1,781.25 1,781.25 1,767.76 1,768.99 0.0M
2021-02-12 1,773.88 1,779.63 1,770.40 1,778.56 0.0M
2021-02-11 1,786.17 1,791.86 1,773.30 1,780.82 0.0M
2021-02-10 1,788.47 1,788.90 1,776.40 1,781.10 0.0M
2021-02-09 1,782.19 1,782.19 1,773.20 1,778.02 0.0M
2021-02-08 1,781.32 1,785.18 1,776.16 1,784.37 0.0M
2021-02-05 1,773.78 1,782.74 1,773.10 1,774.62 0.0M
2021-02-04 1,746.86 1,765.09 1,744.58 1,764.38 0.0M
2021-02-03 1,741.13 1,747.25 1,735.21 1,742.32 0.0M
2021-02-02 1,725.89 1,750.36 1,725.49 1,744.68 0.0M
2021-02-01 1,707.01 1,718.04 1,702.27 1,714.34 0.0M
2021-01-29 1,724.53 1,725.32 1,687.90 1,691.99 0.0M
2021-01-28 1,725.05 1,749.47 1,724.90 1,734.37 0.0M
2021-01-27 1,723.86 1,727.13 1,699.73 1,706.73 0.0M
2021-01-26 1,762.07 1,762.23 1,742.22 1,742.98 0.0M
2021-01-25 1,750.24 1,760.13 1,736.83 1,756.61 0.0M
2021-01-22 1,767.52 1,767.81 1,758.65 1,759.98 0.0M
2021-01-21 1,787.18 1,787.18 1,773.85 1,773.97 0.0M
2021-01-20 1,772.41 1,791.95 1,770.30 1,789.56 0.0M
2021-01-19 1,779.19 1,780.29 1,767.97 1,768.67 0.0M
2021-01-15 1,760.96 1,771.59 1,751.48 1,766.04 0.0M
2021-01-14 1,789.66 1,790.62 1,768.09 1,769.22 0.0M
2021-01-13 1,789.43 1,793.77 1,784.02 1,784.04 0.0M
2021-01-12 1,796.44 1,799.81 1,785.64 1,793.82 0.0M
2021-01-11 1,796.76 1,805.35 1,794.40 1,797.10 0.0M
2021-01-08 1,800.33 1,810.98 1,791.63 1,809.90 0.0M
2021-01-07 1,798.10 1,805.48 1,791.57 1,796.49 0.0M
2021-01-06 1,771.28 1,804.72 1,771.28 1,792.34 0.0M
2021-01-05 1,762.28 1,775.66 1,755.56 1,769.96 0.0M
2021-01-04 1,806.25 1,808.32 1,752.21 1,763.61 0.0M