Hot Features
프리미엄
Vident International Equity Strategy ETF (VIDI)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.08949416342 | 25.7 | 25.83 | 25.28 | 11649 | 25.5415219 | SP |
| 4 | 0.42 | 1.68 | 25 | 25.83 | 24.421 | 26165 | 25.08257279 | SP |
| 12 | -0.97 | -3.67563471012 | 26.39 | 26.7794 | 24.421 | 26207 | 25.2748861 | SP |
| 26 | 0.2 | 0.793021411578 | 25.22 | 27.32 | 23.4259 | 24951 | 25.66377859 | SP |
| 52 | 1.4 | 5.82847626978 | 24.02 | 27.32 | 23.4259 | 30338 | 25.30986223 | SP |
| 156 | -0.64 | -2.45587106677 | 26.06 | 27.4689 | 18.99 | 32197 | 23.6005499 | SP |
| 260 | 1.25 | 5.17170045511 | 24.17 | 29.61 | 14.63 | 47137 | 22.33419167 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 25.42 | -0.25 | -0.97 | 25.71 | 25.7819 | 25.42 | 10416 |
| 1738279800 | 25.67 | 0.24 | 0.94 | 25.67 | 25.83 | 25.67 | 12334 |
| 1738193400 | 25.43 | 0.07 | 0.28 | 25.45 | 25.4989 | 25.41 | 6230 |
| 1738107000 | 25.36 | -0.14 | -0.55 | 25.45 | 25.45 | 25.28 | 15168 |
| 1738020600 | 25.5 | -0.2 | -0.78 | 25.52 | 25.52 | 25.4309 | 10105 |
| 1737761400 | 25.7 | 0.24 | 0.94 | 25.7 | 25.75 | 25.64 | 14406 |
| 1737675000 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1737588600 | 25.46 | -0.02 | -0.08 | 25.58 | 25.61 | 25.31 | 52753 |
| 1737502200 | 25.48 | 0.34 | 1.35 | 25.34 | 25.52 | 25.34 | 18675 |
| 1737156600 | 25.1407 | 0.18 | 0.71 | 25.06 | 25.2699 | 25.06 | 23789 |
| 1737070200 | 24.9632 | -0.08 | -0.30 | 25 | 25.02 | 24.9501 | 9525 |
| 1736983800 | 25.0385 | 0.29 | 1.17 | 25.06 | 25.0942 | 24.945 | 7238 |
| 1736897400 | 24.75 | 0.22 | 0.89 | 24.67 | 24.83 | 24.665 | 25560 |
| 1736811000 | 24.5316 | -0.04 | -0.15 | 24.45 | 24.5399 | 24.45 | 10518 |
| 1736551800 | 24.5679 | -0.42 | -1.66 | 24.539 | 24.6625 | 24.421 | 57292 |
| 1736379000 | 24.9836 | -0.06 | -0.23 | 24.95 | 25.0199 | 24.85 | 27796 |
| 1736292600 | 25.04 | -0.08 | -0.32 | 25.24 | 25.24 | 25 | 63443 |
| 1736206200 | 25.1201 | 0.16 | 0.64 | 25.19 | 25.27 | 25.07 | 41027 |
| 1735947000 | 24.96 | 0.06 | 0.24 | 25 | 25.03 | 24.9 | 48182 |
| 1735860600 | 24.9007 | 0.03 | 0.12 | 24.94 | 25.1 | 24.61 | 297625 |
| 1735687800 | 24.8706 | -0.18 | -0.72 | 24.86 | 24.909 | 24.81 | 14750 |
| 1735601400 | 25.05 | 0.04 | 0.16 | 24.94 | 25.05 | 24.85 | 37297 |
| 1735342200 | 25.0088 | -0.15 | -0.58 | 25.02 | 25.03 | 24.9108 | 5144 |
| 1735255800 | 25.1552 | 0.04 | 0.14 | 25.04 | 25.19 | 25.04 | 4682 |
| 1735077840 | 25.12 | 0.15 | 0.59 | 25.07 | 25.12 | 24.98 | 9094 |
| 1734996600 | 24.973 | 0.14 | 0.55 | 24.87 | 24.975 | 24.82 | 23088 |
| 1734737400 | 24.8357 | 0.11 | 0.43 | 24.77 | 24.98 | 24.665 | 18624 |
| 1734651000 | 24.729 | 0.09 | 0.37 | 24.78 | 24.86 | 24.69 | 38227 |
| 1734564600 | 24.6373 | -0.34 | -1.37 | 25.08 | 25.15 | 24.6373 | 98964 |
| 1734478200 | 24.98 | -0.89 | -3.44 | 25.04 | 25.04 | 24.931 | 14281 |
| 1734391800 | 25.87 | -0.26 | -1.00 | 25.94 | 25.98 | 25.87 | 10039 |
| 1734132600 | 26.1325 | -0 | -0.01 | 26.26 | 26.26 | 26.05 | 15552 |
| 1734046200 | 26.1354 | -0.21 | -0.81 | 26.2107 | 26.23 | 26.13 | 13216 |
| 1733959800 | 26.35 | 0 | 0.00 | 26.37 | 26.43 | 26.29 | 14211 |
| 1733873400 | 26.3494 | -0.25 | -0.92 | 26.375 | 26.4264 | 26.31 | 10702 |
| 1733787000 | 26.595 | 0.28 | 1.06 | 26.66 | 26.7794 | 26.55 | 14073 |
| 1733527800 | 26.3153 | -0.12 | -0.45 | 26.46 | 26.46 | 26.28 | 19002 |
| 1733441400 | 26.435 | 0.21 | 0.80 | 26.36 | 26.49 | 26.36 | 14471 |
| 1733355000 | 26.2258 | 0.06 | 0.23 | 26.24 | 26.3293 | 26.17 | 19078 |
| 1733268600 | 26.165 | 0.15 | 0.60 | 26.15 | 26.2199 | 26.0201 | 33660 |
| 1733182200 | 26.01 | -0.05 | -0.17 | 26.07 | 26.11 | 25.83 | 7543 |
| 1732917840 | 26.055 | 0.11 | 0.44 | 25.84 | 26.055 | 25.84 | 9803 |
| 1732750200 | 25.94 | 0.11 | 0.41 | 25.94 | 25.94 | 25.871 | 4382 |
| 1732663800 | 25.8349 | -0.11 | -0.42 | 25.79 | 25.89 | 25.7726 | 5349 |
| 1732577400 | 25.9442 | -0.04 | -0.14 | 26.09 | 26.1 | 25.88 | 28380 |
| 1732318200 | 25.9798 | 0 | 0.02 | 25.9 | 26.02 | 25.74 | 56594 |
| 1732231800 | 25.975 | 0.07 | 0.27 | 25.95 | 26 | 25.901 | 16380 |
| 1732145400 | 25.9051 | -0.02 | -0.07 | 25.96 | 25.96 | 25.8201 | 5984 |
| 1732059000 | 25.9235 | -0.01 | -0.04 | 25.9399 | 25.9869 | 25.855 | 12047 |
| 1731972600 | 25.935 | 0.23 | 0.89 | 25.85 | 26.02 | 25.84 | 19320 |
| 1731713400 | 25.705 | 0.02 | 0.10 | 25.74 | 26 | 25.6401 | 17832 |
| 1731627000 | 25.6802 | -0.02 | -0.10 | 25.9 | 25.9 | 25.6802 | 9866 |
| 1731540600 | 25.7049 | -0.01 | -0.02 | 25.83 | 25.83 | 25.69 | 18478 |
| 1731454200 | 25.71 | -0.47 | -1.78 | 25.9 | 25.9 | 25.6101 | 9714 |
| 1731367800 | 26.175 | -0.01 | -0.02 | 26.2 | 26.2 | 26.12 | 6887 |
| 1731108600 | 26.18 | -0.57 | -2.13 | 26.39 | 26.39 | 26.1 | 15111 |
| 1731022200 | 26.75 | 0.61 | 2.33 | 26.67 | 26.7637 | 26.67 | 22179 |
| 1730935800 | 26.1399 | -0.28 | -1.06 | 26.04 | 26.19 | 26.04 | 15682 |
| 1730849400 | 26.42 | 0.29 | 1.11 | 26.35 | 26.5087 | 26.35 | 17906 |
| 1730763000 | 26.13 | 0.11 | 0.40 | 26.2529 | 26.36 | 26.1 | 21492 |
