Nasdaq Victory Dividend Accelerator (NQVDIV)

NQVDIV
🏛️ 미국 →
2,107.80
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
2024-12-31 2,013.74 2,020.94 2,007.63 2,015.59 0.0M
2024-12-30 2,019.48 2,019.48 2,002.14 2,009.73 0.0M
2024-12-27 2,034.46 2,048.84 2,026.63 2,033.22 0.0M
2024-12-26 2,034.76 2,048.23 2,034.43 2,046.76 0.0M
2024-12-24 2,027.96 2,044.93 2,027.60 2,044.49 0.0M
2024-12-23 2,025.62 2,031.48 2,011.89 2,029.64 0.0M
2024-12-20 2,006.73 2,041.73 2,006.28 2,031.76 0.0M
2024-12-19 2,023.99 2,036.28 2,011.19 2,011.53 0.0M
2024-12-18 2,068.39 2,075.67 2,020.44 2,021.31 0.0M
2024-12-17 2,078.31 2,085.94 2,069.47 2,074.11 0.0M
2024-12-16 2,102.35 2,107.64 2,088.10 2,088.82 0.0M
2024-12-13 2,106.15 2,107.30 2,096.47 2,101.57 0.0M
2024-12-12 2,116.47 2,118.30 2,106.65 2,106.73 0.0M
2024-12-11 2,129.77 2,132.16 2,112.29 2,112.86 0.0M
2024-12-10 2,129.45 2,135.33 2,113.37 2,124.70 0.0M
2024-12-09 2,139.82 2,147.21 2,133.21 2,133.65 0.0M
2024-12-06 2,157.01 2,158.60 2,137.04 2,137.84 0.0M
2024-12-05 2,151.28 2,157.23 2,148.28 2,151.48 0.0M
2024-12-04 2,153.03 2,154.64 2,144.51 2,150.02 0.0M
2024-12-03 2,175.32 2,176.19 2,156.72 2,159.44 0.0M
2024-12-02 2,182.38 2,182.94 2,164.48 2,173.13 0.0M
2024-11-29 2,180.07 2,187.23 2,178.58 2,181.48 0.0M
2024-11-27 2,180.27 2,187.10 2,176.87 2,178.10 0.0M
2024-11-26 2,174.52 2,174.96 2,159.85 2,173.45 0.0M
2024-11-25 2,165.23 2,183.72 2,164.36 2,176.22 0.0M
2024-11-22 2,137.40 2,153.95 2,137.03 2,152.37 0.0M
2024-11-21 2,112.05 2,133.10 2,106.65 2,130.30 0.0M
2024-11-20 2,101.27 2,109.94 2,094.86 2,109.06 0.0M
2024-11-19 2,105.57 2,113.69 2,095.66 2,107.84 0.0M
2024-11-18 2,111.31 2,122.66 2,109.70 2,120.50 0.0M
2024-11-15 2,114.04 2,120.33 2,107.51 2,110.79 0.0M
2024-11-14 2,123.46 2,127.36 2,115.96 2,117.13 0.0M
2024-11-13 2,119.92 2,127.61 2,117.92 2,123.24 0.0M
2024-11-12 2,129.46 2,133.04 2,117.82 2,120.28 0.0M
2024-11-11 2,122.94 2,142.14 2,122.94 2,130.68 0.0M
2024-11-08 2,108.42 2,122.28 2,106.57 2,115.19 0.0M
2024-11-07 2,117.94 2,118.59 2,106.11 2,106.64 0.0M
2024-11-06 2,115.99 2,120.53 2,106.30 2,118.21 0.0M
2024-11-05 2,057.56 2,081.55 2,054.22 2,081.45 0.0M
2024-11-04 2,061.54 2,075.87 2,053.82 2,060.82 0.0M
2024-11-01 2,062.04 2,076.54 2,059.14 2,060.87 0.0M
2024-10-31 2,060.04 2,072.50 2,057.08 2,057.56 0.0M
2024-10-30 2,061.64 2,074.91 2,061.49 2,063.41 0.0M
2024-10-29 2,071.27 2,074.55 2,061.73 2,062.59 0.0M
2024-10-28 2,077.28 2,084.93 2,075.71 2,080.79 0.0M
2024-10-25 2,089.25 2,090.44 2,065.93 2,067.52 0.0M
2024-10-24 2,090.31 2,090.31 2,077.72 2,083.41 0.0M
2024-10-23 2,087.65 2,091.82 2,080.17 2,088.63 0.0M
2024-10-22 2,108.17 2,109.11 2,085.12 2,095.40 0.0M
2024-10-21 2,134.87 2,136.41 2,111.66 2,113.31 0.0M
2024-10-18 2,133.92 2,138.51 2,125.57 2,138.48 0.0M
2024-10-17 2,131.57 2,136.01 2,125.23 2,130.94 0.0M
2024-10-16 2,119.35 2,131.93 2,118.05 2,128.23 0.0M
2024-10-15 2,118.60 2,137.12 2,114.72 2,115.95 0.0M
2024-10-14 2,097.14 2,114.44 2,092.98 2,113.17 0.0M
2024-10-11 2,084.88 2,099.46 2,084.88 2,097.26 0.0M
2024-10-10 2,082.39 2,084.58 2,073.76 2,078.51 0.0M
2024-10-09 2,068.61 2,085.45 2,067.88 2,080.39 0.0M
2024-10-08 2,068.06 2,070.13 2,061.29 2,068.15 0.0M
2024-10-07 2,079.06 2,080.09 2,060.08 2,065.71 0.0M
2024-10-04 2,082.07 2,085.61 2,072.87 2,085.14 0.0M
2024-10-03 2,086.74 2,087.18 2,072.04 2,077.19 0.0M
2024-10-02 2,091.50 2,098.71 2,085.82 2,093.48 0.0M
2024-10-01 2,099.40 2,101.15 2,089.02 2,096.77 0.0M
2024-09-30 2,098.37 2,100.96 2,085.76 2,099.47 0.0M
2024-09-27 2,096.03 2,113.43 2,095.82 2,098.27 0.0M
2024-09-26 2,079.63 2,090.92 2,078.61 2,089.06 0.0M
2024-09-25 2,096.71 2,097.22 2,073.64 2,074.40 0.0M
2024-09-24 2,090.31 2,096.67 2,087.32 2,091.04 0.0M
2024-09-23 2,081.15 2,091.11 2,079.32 2,090.48 0.0M
2024-09-20 2,081.39 2,081.43 2,070.53 2,077.83 0.0M
2024-09-19 2,090.86 2,091.89 2,080.83 2,086.65 0.0M
2024-09-18 2,081.18 2,091.69 2,073.28 2,074.93 0.0M
2024-09-17 2,083.35 2,093.51 2,076.51 2,080.20 0.0M
2024-09-16 2,078.68 2,085.00 2,071.02 2,082.12 0.0M
2024-09-13 2,055.04 2,070.74 2,054.78 2,068.73 0.0M
2024-09-12 2,039.28 2,050.21 2,028.17 2,049.96 0.0M
2024-09-11 2,048.14 2,048.25 2,010.28 2,039.92 0.0M
2024-09-10 2,060.11 2,061.78 2,048.57 2,055.57 0.0M
2024-09-09 2,046.50 2,065.80 2,044.64 2,057.90 0.0M
2024-09-06 2,052.01 2,062.61 2,038.07 2,039.64 0.0M
2024-09-05 2,071.11 2,071.63 2,043.57 2,052.32 0.0M
2024-09-04 2,071.70 2,074.76 2,056.73 2,066.79 0.0M
2024-09-03 2,068.90 2,080.10 2,062.96 2,068.81 0.0M
2024-08-30 2,063.82 2,076.68 2,054.25 2,075.64 0.0M
2024-08-29 2,054.29 2,069.24 2,046.85 2,059.33 0.0M
2024-08-28 2,047.03 2,058.41 2,039.56 2,047.53 0.0M
2024-08-27 2,051.48 2,053.04 2,042.36 2,046.70 0.0M
2024-08-26 2,054.04 2,065.72 2,050.76 2,052.73 0.0M
2024-08-23 2,036.58 2,049.36 2,033.50 2,048.28 0.0M
2024-08-22 2,032.53 2,034.13 2,021.54 2,029.06 0.0M
2024-08-21 2,026.46 2,034.58 2,025.21 2,031.25 0.0M
2024-08-20 2,024.89 2,027.12 2,019.20 2,020.28 0.0M
2024-08-19 2,020.79 2,028.11 2,020.79 2,027.12 0.0M
2024-08-16 2,005.94 2,017.83 2,005.39 2,017.55 0.0M
2024-08-15 2,005.94 2,014.32 2,000.46 2,007.50 0.0M
2024-08-14 1,985.43 1,994.85 1,985.07 1,991.28 0.0M
2024-08-13 1,971.14 1,986.41 1,965.38 1,984.96 0.0M
2024-08-12 1,980.80 1,980.84 1,963.24 1,965.22 0.0M
2024-08-09 1,977.16 1,984.16 1,966.79 1,980.95 0.0M
2024-08-08 1,959.69 1,980.25 1,959.62 1,978.81 0.0M
2024-08-07 1,976.85 1,992.03 1,955.80 1,956.86 0.0M
2024-08-06 1,961.41 1,987.39 1,959.61 1,967.27 0.0M
2024-08-05 1,984.17 1,984.84 1,951.72 1,957.38 0.0M
2024-08-02 2,012.04 2,016.02 1,978.49 2,004.93 0.0M
2024-08-01 2,027.17 2,034.68 2,004.88 2,014.20 0.0M
2024-07-31 2,024.09 2,034.52 2,010.49 2,020.08 0.0M
2024-07-30 2,015.01 2,027.09 2,007.30 2,022.09 0.0M
2024-07-29 2,011.79 2,015.54 2,002.36 2,010.81 0.0M
2024-07-26 1,991.20 2,017.25 1,990.68 2,011.32 0.0M
2024-07-25 1,968.50 2,002.55 1,967.31 1,983.11 0.0M
2024-07-24 1,969.86 1,975.64 1,960.69 1,964.09 0.0M
2024-07-23 1,974.50 1,976.67 1,970.17 1,971.44 0.0M
2024-07-22 1,975.56 1,976.70 1,960.69 1,976.26 0.0M
2024-07-19 1,994.76 1,994.77 1,967.98 1,970.51 0.0M
2024-07-18 1,994.30 2,017.86 1,990.30 1,991.01 0.0M
2024-07-17 1,987.85 2,009.15 1,987.85 2,003.35 0.0M
2024-07-16 1,962.93 1,989.86 1,961.55 1,989.32 0.0M
2024-07-15 1,957.58 1,969.16 1,956.76 1,957.70 0.0M
2024-07-12 1,951.22 1,965.64 1,947.94 1,956.56 0.0M
2024-07-11 1,926.55 1,944.20 1,925.83 1,941.05 0.0M
2024-07-10 1,900.31 1,919.31 1,900.02 1,918.78 0.0M
2024-07-09 1,897.75 1,905.76 1,894.47 1,896.06 0.0M
2024-07-08 1,900.62 1,906.83 1,895.94 1,899.86 0.0M
2024-07-05 1,895.10 1,897.31 1,884.89 1,895.75 0.0M
2024-07-03 1,900.05 1,906.86 1,895.73 1,897.25 0.0M
2024-07-02 1,889.72 1,899.44 1,889.48 1,899.18 0.0M
2024-07-01 1,914.75 1,921.58 1,889.68 1,891.32 0.0M
2024-06-28 1,914.03 1,921.33 1,903.82 1,910.00 0.0M
2024-06-27 1,915.37 1,917.25 1,906.11 1,913.62 0.0M
2024-06-26 1,913.97 1,917.77 1,909.52 1,916.04 0.0M
2024-06-25 1,941.91 1,942.00 1,918.34 1,923.03 0.0M
2024-06-24 1,937.57 1,955.80 1,935.40 1,946.47 0.0M
2024-06-21 1,933.66 1,936.53 1,927.49 1,934.19 0.0M
2024-06-20 1,922.31 1,935.94 1,921.25 1,931.41 0.0M
2024-06-18 1,919.55 1,927.82 1,917.69 1,925.99 0.0M
2024-06-17 1,897.85 1,920.65 1,895.53 1,919.71 0.0M
2024-06-14 1,903.79 1,904.73 1,888.69 1,901.70 0.0M
2024-06-13 1,917.50 1,919.36 1,905.54 1,917.99 0.0M
2024-06-12 1,932.13 1,935.63 1,917.69 1,921.68 0.0M
2024-06-11 1,917.36 1,918.79 1,906.83 1,918.62 0.0M
2024-06-10 1,917.31 1,927.03 1,914.04 1,924.24 0.0M
2024-06-07 1,919.28 1,933.85 1,916.95 1,922.44 0.0M
2024-06-06 1,924.43 1,931.32 1,920.71 1,925.48 0.0M
2024-06-05 1,929.41 1,929.51 1,914.18 1,926.10 0.0M
2024-06-04 1,925.81 1,932.38 1,921.88 1,927.52 0.0M
2024-06-03 1,939.82 1,942.90 1,919.53 1,931.17 0.0M
2024-05-31 1,906.74 1,941.15 1,906.40 1,939.90 0.0M
2024-05-30 1,896.03 1,907.63 1,895.03 1,905.87 0.0M
2024-05-29 1,899.84 1,901.27 1,892.68 1,893.20 0.0M
2024-05-28 1,928.39 1,930.87 1,908.90 1,912.34 0.0M
2024-05-24 1,930.09 1,934.05 1,926.40 1,931.47 0.0M
2024-05-23 1,949.39 1,949.43 1,923.10 1,924.71 0.0M
2024-05-22 1,957.45 1,962.57 1,949.48 1,953.40 0.0M
2024-05-21 1,965.80 1,967.29 1,958.27 1,962.45 0.0M
2024-05-20 1,974.61 1,975.40 1,965.75 1,966.62 0.0M
2024-05-18 1,976.35 1,976.45 1,976.45 1,976.45 0.0M
2024-05-17 1,976.35 1,976.67 1,970.10 1,976.45 0.0M
2024-05-16 1,969.63 1,977.09 1,968.40 1,972.95 0.0M
2024-05-15 1,967.62 1,970.53 1,963.77 1,965.91 0.0M
2024-05-14 1,967.18 1,969.29 1,955.06 1,961.22 0.0M
2024-05-13 1,969.84 1,977.83 1,961.19 1,961.77 0.0M
2024-05-10 1,962.13 1,967.59 1,960.07 1,965.96 0.0M
2024-05-09 1,939.04 1,958.94 1,938.96 1,958.54 0.0M
2024-05-08 1,936.25 1,939.86 1,933.21 1,938.62 0.0M
2024-05-07 1,937.48 1,942.70 1,937.11 1,938.23 0.0M
2024-05-06 1,931.58 1,932.96 1,924.61 1,930.76 0.0M
2024-05-03 1,924.54 1,929.46 1,914.01 1,922.72 0.0M
2024-05-02 1,916.81 1,919.92 1,904.50 1,915.17 0.0M
2024-05-01 1,907.81 1,929.21 1,904.71 1,910.44 0.0M
2024-04-30 1,921.59 1,923.76 1,911.47 1,911.66 0.0M
2024-04-29 1,923.25 1,929.66 1,918.81 1,924.90 0.0M
2024-04-26 1,919.17 1,927.36 1,918.84 1,920.84 0.0M
2024-04-25 1,917.10 1,924.98 1,907.88 1,921.54 0.0M
2024-04-24 1,915.28 1,923.40 1,910.58 1,922.03 0.0M
2024-04-23 1,910.07 1,925.05 1,910.07 1,919.39 0.0M
2024-04-22 1,902.71 1,917.17 1,896.05 1,908.03 0.0M
2024-04-19 1,889.85 1,898.52 1,888.11 1,896.96 0.0M
2024-04-18 1,888.95 1,895.61 1,881.01 1,886.48 0.0M
2024-04-17 1,896.06 1,897.61 1,878.58 1,883.54 0.0M
2024-04-16 1,899.68 1,900.54 1,890.05 1,890.52 0.0M
2024-04-15 1,923.75 1,927.15 1,895.22 1,900.24 0.0M
2024-04-12 1,922.58 1,926.06 1,904.32 1,908.94 0.0M
2024-04-11 1,939.25 1,941.29 1,926.71 1,933.21 0.0M
2024-04-10 1,941.64 1,943.75 1,929.22 1,934.59 0.0M
2024-04-09 1,961.20 1,964.16 1,947.49 1,962.82 0.0M
2024-04-08 1,955.71 1,961.22 1,953.88 1,954.15 0.0M
2024-04-05 1,945.41 1,957.67 1,944.98 1,954.49 0.0M
2024-04-04 1,972.95 1,975.26 1,943.19 1,945.55 0.0M
2024-04-03 1,960.70 1,966.49 1,957.82 1,961.27 0.0M
2024-04-02 1,971.10 1,971.57 1,958.47 1,962.98 0.0M
2024-04-01 1,986.09 1,988.37 1,976.46 1,977.20 0.0M
2024-03-28 1,987.18 1,992.21 1,984.69 1,988.69 0.0M
2024-03-27 1,960.47 1,983.56 1,960.40 1,983.22 0.0M
2024-03-26 1,956.12 1,958.74 1,951.08 1,951.17 0.0M
2024-03-25 1,964.04 1,966.17 1,953.38 1,953.98 0.0M
2024-03-22 1,976.65 1,976.88 1,964.75 1,965.11 0.0M
2024-03-21 1,968.54 1,977.85 1,966.16 1,974.10 0.0M
2024-03-20 1,950.09 1,966.25 1,948.67 1,965.05 0.0M
2024-03-19 1,941.69 1,952.94 1,940.78 1,952.29 0.0M
2024-03-18 1,946.17 1,951.06 1,939.49 1,940.45 0.0M
2024-03-15 1,931.33 1,943.24 1,931.33 1,942.52 0.0M
2024-03-14 1,955.56 1,955.72 1,930.66 1,940.48 0.0M
2024-03-13 1,959.15 1,960.72 1,952.16 1,957.40 0.0M
2024-03-12 1,950.66 1,960.42 1,949.47 1,955.41 0.0M
2024-03-11 1,944.77 1,951.64 1,938.21 1,950.07 0.0M
2024-03-08 1,950.31 1,956.59 1,946.40 1,946.42 0.0M
2024-03-07 1,952.10 1,954.46 1,946.76 1,949.50 0.0M
2024-03-06 1,940.10 1,947.24 1,936.60 1,941.72 0.0M
2024-03-05 1,934.70 1,944.11 1,927.13 1,932.74 0.0M
2024-03-04 1,929.71 1,940.16 1,929.71 1,936.22 0.0M
2024-03-01 1,931.51 1,934.50 1,923.67 1,932.31 0.0M
2024-02-29 1,926.58 1,932.07 1,921.14 1,926.73 0.0M
2024-02-28 1,916.86 1,926.22 1,914.84 1,919.94 0.0M
2024-02-27 1,914.48 1,919.26 1,911.90 1,918.27 0.0M
2024-02-26 1,919.84 1,921.52 1,910.62 1,913.07 0.0M
2024-02-23 1,917.14 1,925.27 1,915.16 1,922.19 0.0M
2024-02-22 1,897.36 1,914.80 1,894.21 1,912.58 0.0M
2024-02-21 1,889.66 1,896.66 1,885.79 1,896.23 0.0M
2024-02-20 1,879.99 1,893.03 1,879.90 1,888.11 0.0M
2024-02-16 1,892.08 1,898.88 1,885.96 1,886.59 0.0M
2024-02-15 1,886.74 1,896.93 1,885.60 1,896.11 0.0M
2024-02-14 1,876.11 1,882.76 1,869.47 1,882.15 0.0M
2024-02-13 1,881.63 1,884.32 1,858.23 1,870.40 0.0M
2024-02-12 1,886.65 1,900.34 1,886.00 1,896.83 0.0M
2024-02-09 1,888.06 1,888.32 1,878.88 1,886.12 0.0M
2024-02-08 1,886.21 1,891.88 1,881.96 1,891.09 0.0M
2024-02-07 1,886.41 1,894.84 1,885.91 1,887.95 0.0M
2024-02-06 1,865.29 1,879.80 1,864.69 1,878.31 0.0M
2024-02-05 1,878.94 1,878.99 1,863.33 1,866.76 0.0M
2024-02-02 1,883.04 1,896.31 1,873.24 1,888.82 0.0M
2024-02-01 1,863.85 1,890.86 1,859.16 1,890.79 0.0M
2024-01-31 1,890.38 1,890.50 1,863.75 1,864.07 0.0M
2024-01-30 1,876.82 1,889.95 1,875.47 1,888.35 0.0M
2024-01-29 1,871.95 1,881.10 1,867.88 1,880.68 0.0M
2024-01-26 1,876.75 1,879.81 1,869.19 1,873.67 0.0M
2024-01-25 1,862.36 1,869.98 1,856.95 1,869.69 0.0M
2024-01-24 1,877.83 1,878.55 1,855.11 1,855.66 0.0M
2024-01-23 1,883.13 1,884.04 1,867.81 1,873.90 0.0M
2024-01-22 1,875.31 1,880.71 1,871.55 1,877.95 0.0M
2024-01-19 1,864.99 1,874.93 1,853.63 1,870.07 0.0M
2024-01-18 1,847.98 1,861.83 1,845.45 1,860.48 0.0M
2024-01-17 1,841.76 1,853.73 1,839.67 1,845.33 0.0M
2024-01-16 1,860.18 1,860.58 1,847.60 1,853.42 0.0M
2024-01-12 1,872.06 1,874.57 1,859.96 1,866.53 0.0M
2024-01-11 1,866.67 1,867.23 1,849.56 1,862.08 0.0M
2024-01-10 1,862.34 1,870.24 1,859.64 1,868.23 0.0M
2024-01-09 1,860.23 1,864.66 1,858.55 1,863.14 0.0M
2024-01-08 1,853.44 1,871.78 1,852.63 1,871.62 0.0M
2024-01-05 1,850.73 1,864.64 1,847.31 1,854.21 0.0M
2024-01-04 1,855.04 1,864.34 1,852.73 1,854.71 0.0M
2024-01-03 1,876.43 1,876.64 1,855.46 1,856.91 0.0M
2024-01-02 1,873.48 1,886.73 1,872.03 1,880.83 0.0M