QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)

QRFT
🏛️ 미국 →
60.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 46.78 46.78 46.58 46.58 0.0M
2021-12-30 46.97 46.97 46.78 46.80 0.0M
2021-12-29 46.80 46.93 46.75 46.93 0.0M
2021-12-28 47.14 47.14 46.75 46.80 0.0M
2021-12-27 46.52 47.09 46.51 46.98 0.0M
2021-12-23 46.30 46.39 46.28 46.35 0.0M
2021-12-22 45.89 46.06 45.88 46.06 0.0M
2021-12-21 44.89 45.57 44.89 45.57 0.0M
2021-12-20 44.48 44.60 44.31 44.60 0.0M
2021-12-17 45.32 45.32 45.13 45.13 0.0M
2021-12-16 45.92 46.05 45.10 45.10 0.0M
2021-12-15 44.85 45.88 44.85 45.88 0.0M
2021-12-14 45.01 45.14 44.70 44.85 0.0M
2021-12-13 45.92 45.92 45.50 45.50 0.0M
2021-12-10 45.76 46.26 45.71 45.88 0.0M
2021-12-09 46.21 46.21 45.57 45.57 0.0M
2021-12-08 46.05 46.21 46.05 46.17 0.0M
2021-12-07 45.67 45.90 45.67 45.84 0.0M
2021-12-06 44.26 44.67 44.00 44.59 0.0M
2021-12-03 45.17 45.17 44.22 44.22 0.0M
2021-12-02 44.66 45.09 44.54 45.09 0.0M
2021-12-01 45.58 45.80 44.55 44.55 0.0M
2021-11-30 45.83 45.83 45.17 45.17 0.0M
2021-11-29 45.71 46.19 45.71 45.83 0.0M
2021-11-26 46.22 46.22 45.30 45.30 0.0M
2021-11-24 45.50 46.23 45.50 46.23 0.0M
2021-11-23 46.00 46.00 45.52 45.93 0.0M
2021-11-22 47.00 47.00 46.24 46.24 0.0M
2021-11-19 46.90 46.90 46.77 46.77 0.0M
2021-11-18 46.72 46.83 46.60 46.77 0.0M
2021-11-17 46.82 46.91 46.70 46.70 0.0M
2021-11-16 46.44 46.89 46.44 46.82 0.0M
2021-11-15 46.64 46.72 46.56 46.59 0.0M
2021-11-12 46.18 46.67 46.18 46.60 0.0M
2021-11-11 46.12 46.25 46.12 46.15 0.0M
2021-11-10 46.36 46.60 45.88 45.98 0.0M
2021-11-09 46.60 46.72 46.45 46.72 0.0M
2021-11-08 46.80 46.80 46.75 46.75 0.0M
2021-11-05 46.50 46.54 46.50 46.54 0.0M
2021-11-04 46.02 46.57 46.02 46.52 0.0M
2021-11-03 45.65 46.01 45.62 46.01 0.0M
2021-11-02 45.50 45.61 45.50 45.59 0.0M
2021-11-01 45.47 45.48 45.28 45.48 0.0M
2021-10-29 44.90 45.28 44.90 45.27 0.0M
2021-10-28 44.78 44.95 44.76 44.93 0.0M
2021-10-27 45.07 45.07 44.47 44.47 0.0M
2021-10-26 44.97 45.04 44.74 44.74 0.0M
2021-10-25 44.56 44.77 44.56 44.77 0.0M
2021-10-22 44.40 44.59 44.40 44.59 0.0M
2021-10-21 44.33 44.63 44.33 44.63 0.0M
2021-10-20 44.34 44.34 44.22 44.30 0.0M
2021-10-19 44.16 44.34 44.14 44.34 0.0M
2021-10-18 43.58 43.90 43.58 43.90 0.0M
2021-10-15 43.60 43.73 43.60 43.73 0.0M
2021-10-14 43.39 43.51 43.36 43.47 0.0M
2021-10-13 42.71 42.83 42.61 42.72 0.0M
2021-10-12 42.92 42.92 42.53 42.54 0.0M
2021-10-11 42.46 42.53 42.24 42.24 0.0M
2021-10-08 42.78 42.78 42.41 42.41 0.0M
2021-10-07 42.81 42.86 42.55 42.55 0.0M
2021-10-06 41.40 42.30 41.40 42.15 0.0M
2021-10-05 41.77 42.07 41.68 41.97 0.0M
2021-10-04 41.68 41.68 41.31 41.41 0.0M
2021-10-01 42.02 42.41 41.60 42.33 0.0M
2021-09-30 42.41 42.46 42.08 42.08 0.0M
2021-09-29 42.23 42.44 42.13 42.13 0.0M
2021-09-28 42.97 42.99 42.20 42.20 0.0M
2021-09-27 43.27 43.46 43.19 43.37 0.0M
2021-09-24 43.78 43.84 43.36 43.72 0.0M
2021-09-23 43.82 44.00 43.75 43.78 0.0M
2021-09-22 43.35 43.45 43.34 43.45 0.0M
2021-09-21 43.04 43.16 43.02 43.02 0.0M
2021-09-20 42.84 42.96 42.72 42.96 0.0M
2021-09-17 43.68 43.68 43.68 43.68 0.0M
2021-09-16 43.84 44.10 43.77 44.02 0.0M
2021-09-15 43.91 43.94 43.91 43.94 0.0M
2021-09-14 43.79 43.90 43.59 43.64 0.0M
2021-09-13 44.06 44.06 43.55 43.72 0.0M
2021-09-10 44.49 44.49 43.88 43.89 0.0M
2021-09-09 44.52 45.02 44.24 44.24 0.0M
2021-09-08 44.46 44.47 44.24 44.44 0.0M
2021-09-07 44.98 44.98 44.57 44.58 0.0M
2021-09-03 44.80 44.91 44.73 44.90 0.0M
2021-09-02 44.88 44.88 44.70 44.80 0.0M
2021-09-01 44.70 44.83 44.70 44.70 0.0M
2021-08-31 44.61 44.62 44.46 44.55 0.0M
2021-08-30 44.61 44.76 44.52 44.76 0.0M
2021-08-27 44.45 44.47 44.45 44.47 0.0M
2021-08-26 44.26 44.26 43.97 43.97 0.0M
2021-08-25 44.18 44.26 44.11 44.26 0.0M
2021-08-24 44.23 44.23 44.10 44.12 0.0M
2021-08-23 44.10 44.10 43.75 43.92 0.0M
2021-08-20 43.38 43.42 43.29 43.42 0.0M
2021-08-19 42.83 43.11 42.73 42.92 0.0M
2021-08-18 43.35 43.35 42.79 42.81 0.0M
2021-08-17 43.51 43.51 43.01 43.32 0.0M
2021-08-16 43.55 43.55 43.29 43.46 0.0M
2021-08-13 43.55 43.66 43.50 43.60 0.0M
2021-08-12 43.28 43.50 43.23 43.49 0.0M
2021-08-11 43.45 43.45 43.16 43.27 0.0M
2021-08-10 43.74 43.75 43.34 43.44 0.0M
2021-08-09 43.85 43.85 43.65 43.72 0.0M
2021-08-06 43.80 43.80 43.54 43.65 0.0M
2021-08-05 43.42 43.94 43.42 43.94 0.0M
2021-08-04 43.54 44.16 43.22 43.22 0.0M
2021-08-03 43.26 43.50 43.11 43.50 0.0M
2021-08-02 42.92 43.51 42.92 43.18 0.0M
2021-07-30 42.82 43.27 42.82 42.89 0.0M
2021-07-29 43.34 43.40 43.27 43.27 0.0M
2021-07-28 42.87 43.17 42.73 43.09 0.0M
2021-07-27 42.42 42.75 42.35 42.75 0.0M
2021-07-26 43.11 43.11 43.06 43.09 0.0M
2021-07-23 42.90 43.26 42.90 43.25 0.0M
2021-07-22 42.70 42.79 42.60 42.79 0.0M
2021-07-21 42.29 42.54 42.27 42.53 0.0M
2021-07-20 41.77 42.28 41.75 42.23 0.0M
2021-07-19 41.55 41.55 41.29 41.51 0.0M
2021-07-16 42.09 42.16 41.83 41.86 0.0M
2021-07-15 42.02 42.03 42.01 42.01 0.0M
2021-07-14 42.50 42.50 42.22 42.22 0.0M
2021-07-13 42.80 42.80 42.42 42.44 0.0M
2021-07-12 42.73 42.82 42.62 42.68 0.0M
2021-07-09 42.23 42.62 42.23 42.62 0.0M
2021-07-08 42.01 42.26 41.88 42.26 0.0M
2021-07-07 42.80 42.80 42.48 42.63 0.0M
2021-07-06 42.72 42.93 42.53 42.80 0.0M
2021-07-02 42.48 42.67 42.41 42.67 0.0M
2021-07-01 42.24 42.30 42.07 42.24 0.0M
2021-06-30 42.40 42.40 42.26 42.28 0.0M
2021-06-29 42.34 42.40 42.34 42.40 0.0M
2021-06-28 42.27 42.35 42.22 42.35 0.0M
2021-06-25 41.98 42.01 41.98 42.01 0.0M
2021-06-24 41.92 42.06 41.91 41.91 0.0M
2021-06-23 41.74 41.74 41.58 41.65 0.0M
2021-06-22 41.56 41.70 41.55 41.70 0.0M
2021-06-21 41.23 41.47 41.02 41.40 0.0M
2021-06-18 41.20 41.20 41.16 41.16 0.0M
2021-06-17 41.27 41.46 41.27 41.39 0.0M
2021-06-16 41.05 41.17 40.91 40.91 0.0M
2021-06-15 41.12 41.12 41.03 41.06 0.0M
2021-06-14 41.35 41.35 41.11 41.35 0.0M
2021-06-11 41.06 41.06 40.97 41.06 0.0M
2021-06-10 40.75 41.09 40.75 41.08 0.0M
2021-06-09 40.66 40.70 40.55 40.55 0.0M
2021-06-08 40.60 40.60 40.52 40.52 0.0M
2021-06-07 40.13 40.50 40.13 40.39 0.0M
2021-06-04 40.15 40.21 40.15 40.21 0.0M
2021-06-03 40.00 40.00 39.51 39.79 0.0M
2021-06-02 39.99 40.07 39.92 40.00 0.0M
2021-06-01 40.41 40.41 39.87 39.94 0.0M
2021-05-28 40.00 40.32 40.00 40.11 0.0M
2021-05-27 39.85 40.00 39.85 39.93 0.0M
2021-05-26 39.80 39.99 39.80 39.90 0.0M
2021-05-25 39.94 39.94 39.78 39.78 0.0M
2021-05-24 39.52 39.89 39.52 39.71 0.0M
2021-05-21 39.72 39.74 39.35 39.35 0.0M
2021-05-20 39.03 39.54 39.03 39.51 0.0M
2021-05-19 38.27 38.63 38.27 38.63 0.0M
2021-05-18 38.87 38.99 38.62 38.62 0.0M
2021-05-17 38.25 38.81 38.25 38.62 0.0M
2021-05-14 38.61 38.95 38.61 38.81 0.0M
2021-05-13 38.06 38.39 37.82 38.11 0.0M
2021-05-12 38.69 38.69 37.67 37.67 0.0M
2021-05-11 38.63 38.92 38.63 38.92 0.0M
2021-05-10 39.59 39.59 39.00 39.00 0.0M
2021-05-07 39.87 39.87 39.68 39.68 0.0M
2021-05-06 39.00 39.32 39.00 39.32 0.0M
2021-05-05 39.31 39.31 39.31 39.31 0.0M
2021-05-04 40.00 40.00 39.14 39.33 0.0M
2021-05-03 40.88 40.88 40.23 40.23 0.0M
2021-04-30 40.88 41.05 40.59 40.59 0.0M
2021-04-29 41.24 41.24 40.78 41.04 0.0M
2021-04-28 41.19 41.21 41.19 41.21 0.0M
2021-04-27 41.75 41.75 41.43 41.44 0.0M
2021-04-26 41.05 41.59 41.05 41.57 0.0M
2021-04-23 40.63 41.14 40.63 41.11 0.0M
2021-04-22 40.76 41.02 40.50 40.52 0.0M
2021-04-21 40.52 40.74 40.45 40.74 0.0M
2021-04-20 40.67 40.67 40.12 40.30 0.0M
2021-04-19 41.27 41.27 40.39 40.56 0.0M
2021-04-16 41.13 41.13 40.93 41.09 0.0M
2021-04-15 40.65 41.16 40.60 41.13 0.0M
2021-04-14 41.00 41.00 40.42 40.42 0.0M
2021-04-13 40.75 40.81 40.50 40.81 0.0M
2021-04-12 40.07 40.29 39.51 40.01 0.0M
2021-04-09 39.71 40.11 39.71 40.11 0.0M
2021-04-08 39.85 39.90 39.78 39.87 0.0M
2021-04-07 39.51 39.60 39.40 39.40 0.0M
2021-04-06 39.40 39.59 39.39 39.51 0.0M
2021-04-05 39.37 39.39 39.18 39.34 0.0M
2021-04-01 39.13 39.27 38.90 38.96 0.0M
2021-03-31 38.29 38.30 38.24 38.28 0.0M
2021-03-30 37.04 37.41 37.04 37.41 0.0M
2021-03-29 37.90 37.90 37.30 37.48 0.0M
2021-03-26 37.61 37.81 37.22 37.81 0.0M
2021-03-25 36.80 37.21 36.80 37.21 0.0M
2021-03-24 38.08 38.13 37.31 37.31 0.0M
2021-03-23 38.66 38.66 38.20 38.20 0.0M
2021-03-22 38.69 38.97 38.50 38.71 0.0M
2021-03-19 37.92 38.24 37.71 38.17 0.0M
2021-03-18 38.31 38.46 37.73 37.80 0.0M
2021-03-17 38.54 39.03 38.42 39.03 0.0M
2021-03-16 39.01 39.01 39.01 39.01 0.0M
2021-03-15 38.76 39.11 38.76 39.11 0.0M
2021-03-12 38.36 38.63 38.22 38.63 0.0M
2021-03-11 37.43 38.87 37.43 38.84 0.0M
2021-03-10 38.34 38.34 37.56 37.56 0.0M
2021-03-09 37.52 37.87 37.30 37.75 0.0M
2021-03-08 37.39 37.85 36.37 36.37 0.0M
2021-03-05 39.00 39.00 35.86 37.53 0.0M
2021-03-04 37.54 37.95 37.09 37.09 0.0M
2021-03-03 38.95 39.14 37.91 38.38 0.0M
2021-03-02 40.55 40.55 39.92 39.92 0.0M
2021-03-01 40.17 40.61 40.17 40.55 0.0M
2021-02-26 39.36 39.84 39.36 39.57 0.0M
2021-02-25 40.64 40.64 39.24 39.24 0.0M
2021-02-24 40.49 40.63 40.49 40.63 0.0M
2021-02-23 39.70 40.28 38.94 40.28 0.0M
2021-02-22 41.70 41.70 40.52 40.52 0.0M
2021-02-19 41.67 41.71 41.67 41.71 0.0M
2021-02-18 41.15 41.40 41.05 41.40 0.0M
2021-02-17 41.33 41.52 41.33 41.52 0.0M
2021-02-16 42.22 42.22 41.76 41.76 0.0M
2021-02-12 41.78 42.09 41.78 42.09 0.0M
2021-02-11 41.77 41.78 41.75 41.77 0.0M
2021-02-10 41.73 41.73 41.20 41.44 0.0M
2021-02-09 41.50 41.50 41.44 41.44 0.0M
2021-02-08 40.85 41.37 40.85 41.27 0.0M
2021-02-05 40.64 40.88 40.64 40.85 0.0M
2021-02-04 40.15 40.42 40.15 40.42 0.0M
2021-02-03 40.11 40.12 39.95 39.95 0.0M
2021-02-02 39.90 40.12 39.90 40.12 0.0M
2021-02-01 39.07 39.45 39.07 39.40 0.0M
2021-01-29 38.75 38.76 38.54 38.54 0.0M
2021-01-28 38.98 39.06 38.89 38.89 0.0M
2021-01-27 38.77 38.95 38.38 38.38 0.0M
2021-01-26 40.27 40.27 39.62 39.62 0.0M
2021-01-25 40.36 40.36 39.78 39.98 0.0M
2021-01-22 39.92 39.96 39.76 39.96 0.0M
2021-01-21 39.90 39.92 39.82 39.92 0.0M
2021-01-20 39.77 39.87 39.77 39.87 0.0M
2021-01-19 39.18 39.36 39.18 39.36 0.0M
2021-01-15 39.10 39.15 38.73 38.77 0.0M
2021-01-14 39.41 39.41 39.10 39.10 0.0M
2021-01-13 39.37 39.41 39.19 39.19 0.0M
2021-01-12 39.35 39.35 39.02 39.27 0.0M
2021-01-11 38.89 39.36 38.89 39.14 0.0M
2021-01-08 38.99 39.63 38.99 39.30 0.0M
2021-01-07 38.21 38.99 38.21 38.98 0.0M
2021-01-06 37.75 38.09 37.75 37.91 0.0M
2021-01-05 37.80 38.02 37.80 38.02 0.0M
2021-01-04 38.20 38.20 37.19 37.64 0.0M