시장 데이터를 불러오는 중
전체 종목
Qualivian Focus Fund ETF 과거 주가
Qualivian Focus Fund ETF · QFF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Qualivian Focus Fund ETF · QFF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,050 | ₩33,157 | ₩33,037 | ₩33,157 | +0.32% | 3.4천 |
| 2026.10.08 | ₩33,037 | ₩33,063 | ₩32,796 | ₩32,823 | -0.65% | 9.9천 |
| 2026.10.07 | ₩32,903 | ₩33,117 | ₩32,903 | ₩33,077 | +0.53% | 6.5천 |
| 2026.10.06 | ₩33,130 | ₩33,143 | ₩33,023 | ₩33,037 | -0.28% | 5.1천 |
| 2026.10.05 | ₩32,716 | ₩32,943 | ₩32,716 | ₩32,863 | +0.45% | 3.7천 |
| 2026.10.02 | ₩32,676 | ₩32,676 | ₩32,582 | ₩32,622 | -0.16% | 5천 |
| 2026.10.01 | ₩32,489 | ₩32,489 | ₩32,288 | ₩32,449 | -0.12% | 3.5천 |
| 2026.09.30 | ₩32,555 | ₩32,622 | ₩32,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,408 |
| -0.45% |
| 2.7천 |
| 2026.09.29 | ₩32,515 | ₩32,529 | ₩32,422 | ₩32,489 | -0.08% | 3.3천 |
|---|
| 2026.09.28 | ₩32,355 | ₩32,529 | ₩32,355 | ₩32,395 | +0.12% | 3.9천 |
|---|
| 2026.09.25 | ₩32,555 | ₩32,569 | ₩32,529 | ₩32,569 | +0.04% | 1.9천 |
|---|
| 2026.09.24 | ₩32,195 | ₩32,422 | ₩32,195 | ₩32,408 | +0.66% | 5.6천 |
|---|
| 2026.09.23 | ₩32,408 | ₩32,422 | ₩32,342 | ₩32,342 | -0.21% | 3.3천 |
|---|
| 2026.09.22 | ₩32,662 | ₩32,689 | ₩32,555 | ₩32,596 | -0.20% | 4.4천 |
|---|
| 2026.09.21 | ₩32,462 | ₩32,689 | ₩32,462 | ₩32,622 | +0.49% | 1.9천 |
|---|
| 2026.09.18 | ₩32,061 | ₩32,168 | ₩32,048 | ₩32,128 | +0.21% | 3천 |
|---|
| 2026.09.17 | ₩31,901 | ₩32,007 | ₩31,901 | ₩32,007 | +0.34% | 3.7천 |
|---|
| 2026.09.16 | ₩31,807 | ₩31,834 | ₩31,553 | ₩31,553 | -0.80% | 3.3천 |
|---|
| 2026.09.15 | ₩31,874 | ₩31,874 | ₩31,673 | ₩31,700 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩31,927 | ₩32,101 | ₩31,914 | ₩32,007 | +0.25% | 3천 |
|---|
| 2026.09.11 | ₩32,422 | ₩32,422 | ₩32,355 | ₩32,355 | -0.21% | 6.8천 |
|---|
| 2026.09.10 | ₩32,221 | ₩32,275 | ₩32,128 | ₩32,168 | -0.17% | 5.8천 |
|---|
| 2026.09.09 | ₩32,555 | ₩32,555 | ₩32,502 | ₩32,502 | -0.16% | 1천 |
|---|
| 2026.09.08 | ₩33,157 | ₩33,170 | ₩32,956 | ₩32,956 | -0.60% | 3.2천 |
|---|
| 2026.09.04 | ₩33,264 | ₩33,264 | ₩33,184 | ₩33,264 | 0.00% | 6.1천 |
|---|
| 2026.09.03 | ₩32,863 | ₩33,130 | ₩32,863 | ₩33,117 | +0.77% | 3.6천 |
|---|
| 2026.09.02 | ₩32,676 | ₩32,809 | ₩32,676 | ₩32,769 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩32,689 | ₩32,702 | ₩32,529 | ₩32,582 | -0.33% | 2.4천 |
|---|
| 2026.08.31 | ₩32,930 | ₩32,970 | ₩32,890 | ₩32,943 | +0.04% | 6.7천 |
|---|
| 2026.08.28 | ₩33,237 | ₩33,397 | ₩33,130 | ₩33,130 | -0.32% | 5.3천 |
|---|
| 2026.08.27 | ₩33,143 | ₩33,210 | ₩33,103 | ₩33,197 | +0.16% | 2.4천 |
|---|
| 2026.08.26 | ₩33,197 | ₩33,237 | ₩33,143 | ₩33,143 | -0.16% | 2.5천 |
|---|
| 2026.08.25 | ₩33,264 | ₩33,277 | ₩33,184 | ₩33,277 | +0.04% | 6.2천 |
|---|
| 2026.08.24 | ₩32,983 | ₩33,157 | ₩32,983 | ₩33,157 | +0.53% | 7천 |
|---|
| 2026.08.21 | ₩33,184 | ₩33,184 | ₩33,103 | ₩33,143 | -0.12% | 5.6천 |
|---|
| 2026.08.20 | ₩33,077 | ₩33,157 | ₩32,996 | ₩32,996 | -0.24% | 1.8천 |
|---|
| 2026.08.19 | ₩33,424 | ₩33,464 | ₩33,224 | ₩33,224 | -0.60% | 6.2천 |
|---|
| 2026.08.18 | ₩33,518 | ₩33,625 | ₩33,518 | ₩33,558 | +0.12% | 1.3만 |
|---|
| 2026.08.17 | ₩34,106 | ₩34,106 | ₩33,999 | ₩34,012 | -0.27% | 2.8천 |
|---|
| 2026.08.14 | ₩34,186 | ₩34,186 | ₩33,972 | ₩33,985 | -0.59% | 1.2천 |
|---|
| 2026.08.13 | ₩34,119 | ₩34,239 | ₩34,092 | ₩34,199 | +0.24% | 3.7천 |
|---|
| 2026.08.12 | ₩33,945 | ₩33,959 | ₩33,852 | ₩33,852 | -0.28% | 3.3천 |
|---|
| 2026.08.11 | ₩34,052 | ₩34,052 | ₩33,731 | ₩33,772 | -0.82% | 5.3천 |
|---|
| 2026.08.10 | ₩34,079 | ₩34,092 | ₩33,945 | ₩33,945 | -0.39% | 6천 |
|---|
| 2026.08.07 | ₩33,999 | ₩34,066 | ₩33,985 | ₩34,026 | +0.08% | 4.1천 |
|---|
| 2026.08.06 | ₩33,905 | ₩34,052 | ₩33,905 | ₩33,972 | +0.20% | 4천 |
|---|
| 2026.08.05 | ₩34,386 | ₩34,413 | ₩34,119 | ₩34,119 | -0.78% | 4.2천 |
|---|
| 2026.08.04 | ₩33,731 | ₩34,159 | ₩33,731 | ₩34,079 | +1.03% | 3.5천 |
|---|
| 2026.08.03 | ₩33,143 | ₩33,531 | ₩33,143 | ₩33,518 | +1.13% | 3.6천 |
|---|
| 2026.07.31 | ₩32,743 | ₩33,037 | ₩32,676 | ₩32,996 | +0.78% | 1만 |
|---|
| 2026.07.30 | ₩32,248 | ₩32,475 | ₩32,155 | ₩32,435 | +0.58% | 1.1만 |
|---|
| 2026.07.29 | ₩32,195 | ₩32,302 | ₩31,834 | ₩31,834 | -1.12% | 6.5천 |
|---|
| 2026.07.28 | ₩32,275 | ₩32,502 | ₩32,221 | ₩32,449 | +0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩32,462 | ₩32,515 | ₩32,288 | ₩32,408 | -0.16% | 4.2만 |
|---|
| 2026.07.24 | ₩32,502 | ₩32,622 | ₩32,261 | ₩32,315 | -0.58% | 1.3만 |
|---|
| 2026.07.23 | ₩32,582 | ₩32,596 | ₩32,408 | ₩32,555 | -0.08% | 11만 |
|---|
| 2026.07.22 | ₩32,996 | ₩33,103 | ₩32,983 | ₩32,983 | -0.04% | 3.5천 |
|---|
| 2026.07.21 | ₩32,930 | ₩33,157 | ₩32,930 | ₩33,090 | +0.49% | 1.6만 |
|---|
| 2026.07.20 | ₩33,037 | ₩33,063 | ₩32,769 | ₩32,809 | -0.69% | 3.8만 |
|---|
| 2026.07.17 | ₩32,649 | ₩32,930 | ₩32,649 | ₩32,756 | +0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩33,210 | ₩33,290 | ₩33,050 | ₩33,050 | -0.48% | 211.6만 |
|---|
| 2026.07.15 | ₩33,290 | ₩33,290 | ₩33,277 | ₩33,277 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩33,290 | ₩33,384 | ₩33,184 | ₩33,331 | +0.12% | 7.2천 |
|---|