Alpha Architect High Inflation and Deflation ETF (HIDE) 일별 시세 - 2페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-09-15	24.84	+0.0613	+0.25%	24.80	24.87	24.80	5,627
2026-09-14	24.78	-0.0450	-0.18%	24.85	24.86	24.77	24,212
2026-09-11	24.83	-0.0230	-0.09%	24.85	24.86	24.81	23,078
2026-09-10	24.85	+0.0330	+0.13%	24.85	24.86	24.83	16,327
2026-09-09	24.82	-0.0019	-0.01%	24.85	24.87	24.79	29,040
2026-09-08	24.82	+0.0851	+0.34%	24.87	24.87	24.71	32,592
2026-09-04	24.73	-0.0832	-0.34%	24.73	24.83	24.72	55,017
2026-09-03	24.82	+0.0691	+0.28%	24.80	24.82	24.74	62,584
2026-09-02	24.75	-0.0450	-0.18%	24.71	24.85	24.61	47,318
2026-09-01	24.79	+0.0819	+0.33%	24.73	24.86	24.71	73,959
2026-08-31	24.71	+0.0200	+0.08%	24.69	24.86	24.67	22,488
2026-08-28	24.69	-0.0261	-0.11%	24.72	24.75	24.69	12,715
2026-08-27	24.72	+0.0001	+0.00%	24.74	24.75	24.66	48,898
2026-08-26	24.72	-0.0072	-0.03%	24.65	24.79	24.65	47,296
2026-08-25	24.72	-0.0434	-0.18%	24.79	24.79	24.61	35,758
2026-08-24	24.77	-0.0044	-0.02%	24.89	24.89	24.72	65,011
2026-08-21	24.77	+0.0359	+0.15%	24.77	24.79	24.75	45,877
2026-08-20	24.73	+0.0337	+0.14%	24.73	24.77	24.60	43,574
2026-08-19	24.70	+0.1110	+0.45%	24.59	24.71	24.59	36,729
2026-08-18	24.59	-0.0337	-0.14%	24.72	24.72	24.49	40,791