Nasdaq US Value Factor (NQFFUSV)

NQFFUSV
🏛️ 미국 →
1,890.28
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 1,471.61 1,480.52 1,471.48 1,474.28 0.0M
2021-12-30 1,479.55 1,488.25 1,473.17 1,473.91 0.0M
2021-12-29 1,475.29 1,482.23 1,473.52 1,477.58 0.0M
2021-12-28 1,466.19 1,481.08 1,465.38 1,474.24 0.0M
2021-12-27 1,452.70 1,467.64 1,446.51 1,467.45 0.0M
2021-12-23 1,445.26 1,457.08 1,445.23 1,452.14 0.0M
2021-12-22 1,429.57 1,442.06 1,426.71 1,439.19 0.0M
2021-12-21 1,415.99 1,437.82 1,415.95 1,431.16 0.0M
2021-12-20 1,409.67 1,409.70 1,386.49 1,402.93 0.0M
2021-12-17 1,451.69 1,451.72 1,425.16 1,429.21 0.0M
2021-12-16 1,454.90 1,471.57 1,451.97 1,455.90 0.0M
2021-12-15 1,442.46 1,448.14 1,425.73 1,445.97 0.0M
2021-12-14 1,427.48 1,449.68 1,427.48 1,439.21 0.0M
2021-12-13 1,450.74 1,451.08 1,430.76 1,431.67 0.0M
2021-12-10 1,449.02 1,455.49 1,440.05 1,454.75 0.0M
2021-12-09 1,432.69 1,447.80 1,431.42 1,440.23 0.0M
2021-12-08 1,447.09 1,452.59 1,439.64 1,441.42 0.0M
2021-12-07 1,435.00 1,452.98 1,433.30 1,444.81 0.0M
2021-12-06 1,417.89 1,440.99 1,416.04 1,426.67 0.0M
2021-12-03 1,416.29 1,421.78 1,391.61 1,402.31 0.0M
2021-12-02 1,380.57 1,419.55 1,376.23 1,412.03 0.0M
2021-12-01 1,403.44 1,421.26 1,368.94 1,369.33 0.0M
2021-11-30 1,408.12 1,411.78 1,380.81 1,382.68 0.0M
2021-11-29 1,438.36 1,440.58 1,416.40 1,424.77 0.0M
2021-11-26 1,437.39 1,437.39 1,409.76 1,426.06 0.0M
2021-11-24 1,472.33 1,478.52 1,468.99 1,470.90 0.0M
2021-11-23 1,466.11 1,478.65 1,462.35 1,477.69 0.0M
2021-11-22 1,445.18 1,472.04 1,441.42 1,459.38 0.0M
2021-11-19 1,450.88 1,451.36 1,436.37 1,438.61 0.0M
2021-11-18 1,468.78 1,472.14 1,454.44 1,459.70 0.0M
2021-11-17 1,475.24 1,475.60 1,467.08 1,468.56 0.0M
2021-11-16 1,486.36 1,489.05 1,478.76 1,479.09 0.0M
2021-11-15 1,484.75 1,488.84 1,481.10 1,484.79 0.0M
2021-11-12 1,478.26 1,482.39 1,472.01 1,480.83 0.0M
2021-11-11 1,469.70 1,483.76 1,467.46 1,480.64 0.0M
2021-11-10 1,471.33 1,482.04 1,465.49 1,468.90 0.0M
2021-11-09 1,468.65 1,474.98 1,463.31 1,471.81 0.0M
2021-11-08 1,477.48 1,484.98 1,469.68 1,471.39 0.0M
2021-11-05 1,477.13 1,483.53 1,467.77 1,471.92 0.0M
2021-11-04 1,480.71 1,481.83 1,454.89 1,464.41 0.0M
2021-11-03 1,450.02 1,485.49 1,449.18 1,480.11 0.0M
2021-11-02 1,455.48 1,459.70 1,451.60 1,457.49 0.0M
2021-11-01 1,443.50 1,456.33 1,442.60 1,455.95 0.0M
2021-10-29 1,447.42 1,452.81 1,433.48 1,435.97 0.0M
2021-10-28 1,440.77 1,451.03 1,440.77 1,450.92 0.0M
2021-10-27 1,463.59 1,464.98 1,435.37 1,435.37 0.0M
2021-10-26 1,474.40 1,475.05 1,463.14 1,465.22 0.0M
2021-10-25 1,475.91 1,477.18 1,468.59 1,471.81 0.0M
2021-10-22 1,465.12 1,474.08 1,460.39 1,471.71 0.0M
2021-10-21 1,464.41 1,471.03 1,452.96 1,461.71 0.0M
2021-10-20 1,444.30 1,468.34 1,442.02 1,467.90 0.0M
2021-10-19 1,442.41 1,445.89 1,436.13 1,445.66 0.0M
2021-10-18 1,434.71 1,440.91 1,430.12 1,433.05 0.0M
2021-10-15 1,444.00 1,451.85 1,438.18 1,439.17 0.0M
2021-10-14 1,424.45 1,436.70 1,418.98 1,435.35 0.0M
2021-10-13 1,414.67 1,416.39 1,391.70 1,411.69 0.0M
2021-10-12 1,419.54 1,426.97 1,413.95 1,417.07 0.0M
2021-10-11 1,431.58 1,441.42 1,419.26 1,419.40 0.0M
2021-10-08 1,421.75 1,433.52 1,419.29 1,427.87 0.0M
2021-10-07 1,413.40 1,428.63 1,413.37 1,417.59 0.0M
2021-10-06 1,392.01 1,403.10 1,376.98 1,402.64 0.0M
2021-10-05 1,391.78 1,408.37 1,385.54 1,403.78 0.0M
2021-10-04 1,388.58 1,407.86 1,384.10 1,386.65 0.0M
2021-10-01 1,380.73 1,397.51 1,367.40 1,388.42 0.0M
2021-09-30 1,404.75 1,405.05 1,374.90 1,375.13 0.0M
2021-09-29 1,395.23 1,403.63 1,389.74 1,398.52 0.0M
2021-09-28 1,407.10 1,416.08 1,389.99 1,391.80 0.0M
2021-09-27 1,388.96 1,412.19 1,388.86 1,406.84 0.0M
2021-09-24 1,375.99 1,388.85 1,375.89 1,380.46 0.0M
2021-09-23 1,362.22 1,387.71 1,362.22 1,376.99 0.0M
2021-09-22 1,352.68 1,365.47 1,352.68 1,354.05 0.0M
2021-09-21 1,352.21 1,356.96 1,336.36 1,339.25 0.0M
2021-09-20 1,353.79 1,354.85 1,328.89 1,346.68 0.0M
2021-09-17 1,382.31 1,391.06 1,376.57 1,379.72 0.0M
2021-09-16 1,388.06 1,393.81 1,377.85 1,384.64 0.0M
2021-09-15 1,369.92 1,390.11 1,369.44 1,386.20 0.0M
2021-09-14 1,395.32 1,396.87 1,365.70 1,369.01 0.0M
2021-09-13 1,383.55 1,393.06 1,380.05 1,391.29 0.0M
2021-09-10 1,391.09 1,391.79 1,370.89 1,371.14 0.0M
2021-09-09 1,384.42 1,398.22 1,383.77 1,385.65 0.0M
2021-09-08 1,387.96 1,394.29 1,383.04 1,387.96 0.0M
2021-09-07 1,401.53 1,406.65 1,391.52 1,392.03 0.0M
2021-09-03 1,411.57 1,412.94 1,400.39 1,403.79 0.0M
2021-09-02 1,407.60 1,417.53 1,407.08 1,413.06 0.0M
2021-09-01 1,414.71 1,415.29 1,399.49 1,405.28 0.0M
2021-08-31 1,410.15 1,421.94 1,408.39 1,415.06 0.0M
2021-08-30 1,429.66 1,429.66 1,411.70 1,411.82 0.0M
2021-08-27 1,413.35 1,432.17 1,412.08 1,430.41 0.0M
2021-08-26 1,427.91 1,427.95 1,409.25 1,410.35 0.0M
2021-08-25 1,417.02 1,434.08 1,413.52 1,426.91 0.0M
2021-08-24 1,411.04 1,420.23 1,409.11 1,415.34 0.0M
2021-08-23 1,406.61 1,413.26 1,405.56 1,407.51 0.0M
2021-08-20 1,388.80 1,401.56 1,386.86 1,399.55 0.0M
2021-08-19 1,389.33 1,403.23 1,383.03 1,391.41 0.0M
2021-08-18 1,411.42 1,424.20 1,404.25 1,404.77 0.0M
2021-08-17 1,418.05 1,426.28 1,405.09 1,417.18 0.0M
2021-08-16 1,422.51 1,429.40 1,412.71 1,429.23 0.0M
2021-08-13 1,435.87 1,436.82 1,428.67 1,430.57 0.0M
2021-08-12 1,433.08 1,436.23 1,423.23 1,432.95 0.0M
2021-08-11 1,420.00 1,432.51 1,411.65 1,432.06 0.0M
2021-08-10 1,394.68 1,417.80 1,393.53 1,414.64 0.0M
2021-08-09 1,386.90 1,400.46 1,382.51 1,395.23 0.0M
2021-08-06 1,381.30 1,393.43 1,380.93 1,389.08 0.0M
2021-08-05 1,366.29 1,371.82 1,361.13 1,367.54 0.0M
2021-08-04 1,369.10 1,377.09 1,360.51 1,360.68 0.0M
2021-08-03 1,371.17 1,385.02 1,350.85 1,383.75 0.0M
2021-08-02 1,372.31 1,389.20 1,365.44 1,366.35 0.0M
2021-07-30 1,371.90 1,382.44 1,363.17 1,365.18 0.0M
2021-07-29 1,373.96 1,381.96 1,365.69 1,376.40 0.0M
2021-07-28 1,367.55 1,367.55 1,344.06 1,357.69 0.0M
2021-07-27 1,352.18 1,366.76 1,346.30 1,363.66 0.0M
2021-07-26 1,355.56 1,369.24 1,355.56 1,362.87 0.0M
2021-07-23 1,355.23 1,363.34 1,349.74 1,354.13 0.0M
2021-07-22 1,359.25 1,359.40 1,342.85 1,348.41 0.0M
2021-07-21 1,355.93 1,371.38 1,355.87 1,363.83 0.0M
2021-07-20 1,316.69 1,355.63 1,315.25 1,345.52 0.0M
2021-07-19 1,326.66 1,329.76 1,307.70 1,316.82 0.0M
2021-07-16 1,368.47 1,368.58 1,346.31 1,348.95 0.0M
2021-07-15 1,349.37 1,367.87 1,349.22 1,364.10 0.0M
2021-07-14 1,367.60 1,378.28 1,351.37 1,360.17 0.0M
2021-07-13 1,380.94 1,383.75 1,363.42 1,363.99 0.0M
2021-07-12 1,366.62 1,386.00 1,359.42 1,383.51 0.0M
2021-07-09 1,359.15 1,376.21 1,357.34 1,375.17 0.0M
2021-07-08 1,350.02 1,353.24 1,333.34 1,338.96 0.0M
2021-07-07 1,354.86 1,370.30 1,354.08 1,366.81 0.0M
2021-07-06 1,384.50 1,384.90 1,353.45 1,362.59 0.0M
2021-07-02 1,392.17 1,392.31 1,383.33 1,389.04 0.0M
2021-07-01 1,386.89 1,395.23 1,380.54 1,390.99 0.0M
2021-06-30 1,374.46 1,381.39 1,374.30 1,379.92 0.0M
2021-06-29 1,389.76 1,395.76 1,374.14 1,377.10 0.0M
2021-06-28 1,397.19 1,397.19 1,379.40 1,384.20 0.0M
2021-06-25 1,389.79 1,402.62 1,386.81 1,400.04 0.0M
2021-06-24 1,378.05 1,388.91 1,371.24 1,385.42 0.0M
2021-06-23 1,376.19 1,380.85 1,371.53 1,373.31 0.0M
2021-06-22 1,372.86 1,378.21 1,362.40 1,372.46 0.0M
2021-06-21 1,353.42 1,373.68 1,353.42 1,373.23 0.0M
2021-06-18 1,356.53 1,362.79 1,343.31 1,343.77 0.0M
2021-06-17 1,418.74 1,419.16 1,369.78 1,375.68 0.0M
2021-06-16 1,418.62 1,421.47 1,405.60 1,414.66 0.0M
2021-06-15 1,416.31 1,427.56 1,409.36 1,421.74 0.0M
2021-06-14 1,428.88 1,430.40 1,408.80 1,415.66 0.0M
2021-06-11 1,431.17 1,435.55 1,426.95 1,431.68 0.0M
2021-06-10 1,449.11 1,451.72 1,425.77 1,426.18 0.0M
2021-06-09 1,450.65 1,450.73 1,438.17 1,438.26 0.0M
2021-06-08 1,450.68 1,459.15 1,440.85 1,456.28 0.0M
2021-06-07 1,464.61 1,465.31 1,452.70 1,455.59 0.0M
2021-06-04 1,463.81 1,465.00 1,452.62 1,463.08 0.0M
2021-06-03 1,451.95 1,466.21 1,447.63 1,462.27 0.0M
2021-06-02 1,464.13 1,464.37 1,450.91 1,457.08 0.0M
2021-06-01 1,460.87 1,464.21 1,454.74 1,460.72 0.0M
2021-05-28 1,450.77 1,450.77 1,437.85 1,447.23 0.0M
2021-05-27 1,446.00 1,451.82 1,439.42 1,447.69 0.0M
2021-05-26 1,429.20 1,435.16 1,420.98 1,432.22 0.0M
2021-05-25 1,442.91 1,449.49 1,423.10 1,424.25 0.0M
2021-05-24 1,443.09 1,446.14 1,437.34 1,441.22 0.0M
2021-05-21 1,434.33 1,448.09 1,433.25 1,438.92 0.0M
2021-05-20 1,427.66 1,435.21 1,420.11 1,428.33 0.0M
2021-05-19 1,421.55 1,428.80 1,404.51 1,428.06 0.0M
2021-05-18 1,451.99 1,454.63 1,436.93 1,437.49 0.0M
2021-05-17 1,445.67 1,454.28 1,440.12 1,451.78 0.0M
2021-05-14 1,436.01 1,451.77 1,436.01 1,448.95 0.0M
2021-05-13 1,397.64 1,437.41 1,397.64 1,430.62 0.0M
2021-05-12 1,432.15 1,435.05 1,399.66 1,401.38 0.0M
2021-05-11 1,440.90 1,447.42 1,420.81 1,426.56 0.0M
2021-05-10 1,455.66 1,471.02 1,450.91 1,451.02 0.0M
2021-05-07 1,420.11 1,448.54 1,418.06 1,447.83 0.0M
2021-05-06 1,423.30 1,434.08 1,411.62 1,433.61 0.0M
2021-05-05 1,406.96 1,419.43 1,398.75 1,417.25 0.0M
2021-05-04 1,392.47 1,406.68 1,384.35 1,406.14 0.0M
2021-05-03 1,390.76 1,403.75 1,385.62 1,395.04 0.0M
2021-04-30 1,383.13 1,387.28 1,375.21 1,378.68 0.0M
2021-04-29 1,380.95 1,389.19 1,377.39 1,388.32 0.0M
2021-04-28 1,373.04 1,377.58 1,368.29 1,371.46 0.0M
2021-04-27 1,366.42 1,370.56 1,363.63 1,369.98 0.0M
2021-04-26 1,366.93 1,375.51 1,365.31 1,366.45 0.0M
2021-04-23 1,345.25 1,366.51 1,341.16 1,361.93 0.0M
2021-04-22 1,353.48 1,356.18 1,339.64 1,343.19 0.0M
2021-04-21 1,335.68 1,359.19 1,332.09 1,358.73 0.0M
2021-04-20 1,352.46 1,352.89 1,330.82 1,336.27 0.0M
2021-04-19 1,363.65 1,364.05 1,352.59 1,358.15 0.0M
2021-04-16 1,363.33 1,368.96 1,356.25 1,361.49 0.0M
2021-04-15 1,355.58 1,356.50 1,346.56 1,354.19 0.0M
2021-04-14 1,339.04 1,358.23 1,338.88 1,352.44 0.0M
2021-04-13 1,346.51 1,347.07 1,335.35 1,339.93 0.0M
2021-04-12 1,348.85 1,353.73 1,347.44 1,352.45 0.0M
2021-04-09 1,340.47 1,346.03 1,334.60 1,344.73 0.0M
2021-04-08 1,336.57 1,336.86 1,327.13 1,334.20 0.0M
2021-04-07 1,345.00 1,348.65 1,336.53 1,342.98 0.0M
2021-04-06 1,340.38 1,347.66 1,335.82 1,342.18 0.0M
2021-04-05 1,345.71 1,349.42 1,338.50 1,342.52 0.0M
2021-04-01 1,319.51 1,332.88 1,313.83 1,332.69 0.0M
2021-03-31 1,328.46 1,335.70 1,318.56 1,318.74 0.0M
2021-03-30 1,319.46 1,335.90 1,316.78 1,331.79 0.0M
2021-03-29 1,320.85 1,329.74 1,306.15 1,314.26 0.0M
2021-03-26 1,335.48 1,339.11 1,312.08 1,333.46 0.0M
2021-03-25 1,288.90 1,327.20 1,279.64 1,323.57 0.0M
2021-03-24 1,311.27 1,323.83 1,295.07 1,295.12 0.0M
2021-03-23 1,319.11 1,327.37 1,296.95 1,302.19 0.0M
2021-03-22 1,344.35 1,344.35 1,328.72 1,335.51 0.0M
2021-03-19 1,349.94 1,362.51 1,334.65 1,349.24 0.0M
2021-03-18 1,362.24 1,385.11 1,353.95 1,358.86 0.0M
2021-03-17 1,348.49 1,357.64 1,333.93 1,357.26 0.0M
2021-03-16 1,356.24 1,356.77 1,335.75 1,343.63 0.0M
2021-03-15 1,362.58 1,365.01 1,347.20 1,364.59 0.0M
2021-03-12 1,348.70 1,363.23 1,348.39 1,362.74 0.0M
2021-03-11 1,331.86 1,349.51 1,327.79 1,338.85 0.0M
2021-03-10 1,308.93 1,339.54 1,308.27 1,336.46 0.0M
2021-03-09 1,315.13 1,326.49 1,300.15 1,305.69 0.0M
2021-03-08 1,309.00 1,339.79 1,307.10 1,324.93 0.0M
2021-03-05 1,284.87 1,302.04 1,253.42 1,297.71 0.0M
2021-03-04 1,283.56 1,292.15 1,242.13 1,267.39 0.0M
2021-03-03 1,283.09 1,303.63 1,280.02 1,283.37 0.0M
2021-03-02 1,276.53 1,286.11 1,274.33 1,276.64 0.0M
2021-03-01 1,264.93 1,288.03 1,264.93 1,278.10 0.0M
2021-02-26 1,254.09 1,262.93 1,231.81 1,244.52 0.0M
2021-02-25 1,303.59 1,303.93 1,256.73 1,260.00 0.0M
2021-02-24 1,268.04 1,297.88 1,268.04 1,295.81 0.0M
2021-02-23 1,263.82 1,267.60 1,246.22 1,264.88 0.0M
2021-02-22 1,239.65 1,266.17 1,239.58 1,259.37 0.0M
2021-02-19 1,225.28 1,243.11 1,225.28 1,239.18 0.0M
2021-02-18 1,220.72 1,227.07 1,211.78 1,218.61 0.0M
2021-02-17 1,218.61 1,231.65 1,217.39 1,229.23 0.0M
2021-02-16 1,221.36 1,228.59 1,217.56 1,224.54 0.0M
2021-02-12 1,199.81 1,215.56 1,199.62 1,211.36 0.0M
2021-02-11 1,205.80 1,211.90 1,190.76 1,203.05 0.0M
2021-02-10 1,211.21 1,214.44 1,196.64 1,209.42 0.0M
2021-02-09 1,202.14 1,209.07 1,195.66 1,206.05 0.0M
2021-02-08 1,189.06 1,203.99 1,189.04 1,203.79 0.0M
2021-02-05 1,187.30 1,190.13 1,179.13 1,183.62 0.0M
2021-02-04 1,156.58 1,179.41 1,155.31 1,178.88 0.0M
2021-02-03 1,137.68 1,154.30 1,136.94 1,153.15 0.0M
2021-02-02 1,135.02 1,148.43 1,131.25 1,138.48 0.0M
2021-02-01 1,117.77 1,125.44 1,105.31 1,122.42 0.0M
2021-01-29 1,132.95 1,137.87 1,104.06 1,109.62 0.0M
2021-01-28 1,140.41 1,147.85 1,134.99 1,138.07 0.0M
2021-01-27 1,137.85 1,148.80 1,127.71 1,131.57 0.0M
2021-01-26 1,163.72 1,166.04 1,147.71 1,153.65 0.0M
2021-01-25 1,150.18 1,157.16 1,139.01 1,156.57 0.0M
2021-01-22 1,154.71 1,163.99 1,150.47 1,161.48 0.0M
2021-01-21 1,175.97 1,179.17 1,164.30 1,164.44 0.0M
2021-01-20 1,178.07 1,179.84 1,169.58 1,176.67 0.0M
2021-01-19 1,175.04 1,180.21 1,168.22 1,176.75 0.0M
2021-01-15 1,166.24 1,172.45 1,153.10 1,166.45 0.0M
2021-01-14 1,167.52 1,187.12 1,163.05 1,181.56 0.0M
2021-01-13 1,161.73 1,166.22 1,153.21 1,160.73 0.0M
2021-01-12 1,155.07 1,167.16 1,149.41 1,164.29 0.0M
2021-01-11 1,125.60 1,148.89 1,123.19 1,147.62 0.0M
2021-01-08 1,148.77 1,149.13 1,124.53 1,138.77 0.0M
2021-01-07 1,141.31 1,150.73 1,141.12 1,144.88 0.0M
2021-01-06 1,099.51 1,138.09 1,099.51 1,130.50 0.0M
2021-01-05 1,065.65 1,083.66 1,063.08 1,076.22 0.0M
2021-01-04 1,085.18 1,086.45 1,055.99 1,065.56 0.0M