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 | 1.21 | 4.63423975488 | 26.11 | 27.32 | 25.93 | 11332 | 26.56811566 | SP |
| 4 | 1.51 | 5.85044556373 | 25.81 | 27.32 | 24.7451 | 14666 | 25.66392592 | SP |
| 12 | 1.7 | 6.63544106167 | 25.62 | 27.32 | 23.4259 | 23335 | 25.27635091 | SP |
| 26 | 2.44 | 9.80707395498 | 24.88 | 27.32 | 23.4259 | 33839 | 25.21796648 | SP |
| 52 | 4.66 | 20.5648720212 | 22.66 | 27.32 | 21.4701 | 30222 | 24.55070527 | SP |
| 156 | 0.38 | 1.41054194506 | 26.94 | 27.7099 | 18.99 | 32980 | 23.80926052 | SP |
| 260 | 3.84 | 16.3543441227 | 23.48 | 29.61 | 14.63 | 49732 | 22.44906227 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 27.0852 | 0.66 | 2.50 | 27.02 | 27.12 | 26.9506 | 10225 |
| 1727303400 | 26.425 | -0.36 | -1.35 | 26.64 | 26.64 | 26.3801 | 11861 |
| 1727217000 | 26.7862 | 0.58 | 2.20 | 26.5406 | 26.8499 | 26.5406 | 17182 |
| 1727130600 | 26.21 | 0.2 | 0.77 | 26.15 | 26.21 | 26.15 | 11858 |
| 1726871400 | 26.0099 | -0.18 | -0.67 | 26.11 | 26.11 | 25.93 | 5536 |
| 1726785000 | 26.185 | 0.45 | 1.77 | 26.13 | 26.2573 | 26 | 15692 |
| 1726698600 | 25.73 | 0.05 | 0.18 | 25.79 | 25.98 | 25.67 | 22641 |
| 1726612200 | 25.685 | 0.01 | 0.06 | 25.74 | 25.8 | 25.63 | 22686 |
| 1726525800 | 25.67 | 0.14 | 0.53 | 25.64 | 25.71 | 25.56 | 10464 |
| 1726266600 | 25.535 | 0.25 | 1.01 | 25.49 | 25.6 | 25.47 | 6506 |
| 1726180200 | 25.28 | 0.21 | 0.86 | 25.085 | 25.32 | 25.08 | 35161 |
| 1726093800 | 25.0654 | 0.15 | 0.58 | 24.93 | 25.1099 | 24.7451 | 13340 |
| 1726007400 | 24.9201 | -0.17 | -0.68 | 24.99 | 24.99 | 24.78 | 7371 |
| 1725921000 | 25.0915 | 0.15 | 0.59 | 25.06 | 25.155 | 25.01 | 13217 |
| 1725661800 | 24.945 | -0.42 | -1.64 | 25.26 | 25.26 | 24.88 | 15130 |
| 1725575400 | 25.36 | -0.05 | -0.18 | 25.4 | 25.43 | 25.26 | 17704 |
| 1725489000 | 25.405 | 0.05 | 0.22 | 25.32 | 25.4243 | 25.32 | 8560 |
| 1725402600 | 25.35 | -0.47 | -1.82 | 25.52 | 25.52 | 25.35 | 27309 |
| 1725057000 | 25.82 | 0.06 | 0.21 | 25.81 | 25.821 | 25.68 | 6220 |
| 1724970600 | 25.7649 | 0.09 | 0.35 | 25.79 | 25.8975 | 25.74 | 30318 |
| 1724884200 | 25.6752 | -0.19 | -0.73 | 25.75 | 25.75 | 25.6 | 14405 |
| 1724797800 | 25.8649 | 0.09 | 0.37 | 25.82 | 25.8919 | 25.811 | 10638 |
| 1724711400 | 25.7702 | -0.18 | -0.69 | 25.85 | 25.88 | 25.77 | 7435 |
| 1724452200 | 25.95 | 0.6 | 2.37 | 25.6 | 25.95 | 25.6 | 33253 |
| 1724365800 | 25.35 | -0.25 | -0.98 | 25.61 | 25.61 | 25.35 | 24526 |
| 1724279400 | 25.6 | 0.13 | 0.51 | 25.58 | 25.6471 | 25.54 | 20529 |
| 1724193000 | 25.47 | -0.26 | -0.99 | 25.6 | 25.66 | 25.47 | 22418 |
| 1724106600 | 25.7256 | 0.28 | 1.08 | 25.53 | 25.73 | 25.53 | 12692 |
| 1723847400 | 25.45 | 0.2 | 0.79 | 25.33 | 25.45 | 25.3 | 9051 |
| 1723761000 | 25.25 | 0.36 | 1.45 | 25.1 | 25.27 | 25.1 | 27391 |
| 1723674600 | 24.89 | 0.02 | 0.08 | 24.92 | 24.98 | 24.851 | 15908 |
| 1723588200 | 24.87 | 0.33 | 1.34 | 24.61 | 24.9189 | 24.61 | 24636 |
| 1723501800 | 24.54 | 0.18 | 0.74 | 24.5 | 24.58 | 24.46 | 16654 |
| 1723242600 | 24.36 | 0.03 | 0.12 | 24.33 | 24.4501 | 24.3001 | 28924 |
| 1723156200 | 24.33 | 0.36 | 1.50 | 24.11 | 24.3399 | 24.1 | 26600 |
| 1723069800 | 23.97 | 0.14 | 0.59 | 24.21 | 24.26 | 23.85 | 19940 |
| 1722983400 | 23.83 | 0.16 | 0.68 | 23.59 | 23.91 | 23.59 | 13512 |
| 1722897000 | 23.67 | -0.75 | -3.05 | 23.4259 | 23.76 | 23.4259 | 15536 |
| 1722637800 | 24.415 | -0.28 | -1.14 | 24.53 | 24.53 | 24.34 | 7157 |
| 1722551400 | 24.6956 | -0.59 | -2.35 | 25.11 | 25.13 | 24.62 | 134113 |
| 1722465000 | 25.29 | 0.39 | 1.55 | 25.22 | 25.33 | 25.19 | 10132 |
| 1722378600 | 24.9031 | 0.06 | 0.24 | 24.91 | 24.95 | 24.8317 | 53258 |
| 1722292200 | 24.8435 | -0.16 | -0.63 | 24.96 | 24.96 | 24.83 | 25352 |
| 1722033000 | 25 | 0.15 | 0.60 | 24.97 | 25.0942 | 24.87 | 19629 |
| 1721946600 | 24.85 | -0.18 | -0.70 | 24.87 | 25.04 | 24.81 | 19976 |
| 1721860200 | 25.025 | -0.21 | -0.81 | 25.22 | 25.22 | 25.006 | 32149 |
| 1721773800 | 25.23 | -0.1 | -0.39 | 25.29 | 25.35 | 25.23 | 15538 |
| 1721687400 | 25.33 | 0.2 | 0.80 | 25.27 | 25.3681 | 25.27 | 25806 |
| 1721428200 | 25.13 | -0.26 | -1.02 | 25.27 | 25.27 | 25.13 | 9024 |
| 1721341800 | 25.39 | -0.14 | -0.54 | 25.6 | 25.6 | 25.2653 | 34570 |
| 1721255400 | 25.5283 | -0.21 | -0.82 | 25.56 | 25.5874 | 25.48 | 19179 |
| 1721169000 | 25.74 | 0.22 | 0.86 | 25.55 | 25.74 | 25.5007 | 37147 |
| 1721082600 | 25.52 | -0.29 | -1.12 | 25.65 | 25.75 | 25.5123 | 139550 |
| 1720823400 | 25.81 | 0.08 | 0.31 | 25.81 | 25.8226 | 25.67 | 38488 |
| 1720737000 | 25.73 | 0.21 | 0.82 | 25.76 | 25.76 | 25.6401 | 29428 |
| 1720650600 | 25.52 | 0.09 | 0.35 | 25.49 | 25.5855 | 25.4306 | 19752 |
| 1720564200 | 25.43 | 0.05 | 0.22 | 25.38 | 25.46 | 25.3 | 21201 |
| 1720477800 | 25.375 | -0.13 | -0.49 | 25.44 | 25.465 | 25.35 | 10518 |
| 1720218600 | 25.5 | -0.01 | -0.05 | 25.62 | 25.62 | 25.4 | 21773 |
| 1720040640 | 25.5125 | 0.28 | 1.12 | 25.37 | 25.56 | 25.37 | 30767 |
| 1719959400 | 25.23 | 0.09 | 0.36 | 25.1 | 25.2399 | 25.09 | 38776 |
| 1719873000 | 25.14 | -0.01 | -0.04 | 25.28 | 25.305 | 25.12 | 249285 |
| 1719613800 | 25.15 | 0.07 | 0.29 | 25.18 | 25.18 | 25.02 | 15283 |
| 1719527400 | 25.077 | 0.08 | 0.31 | 25.02 | 25.077 | 24.9847 | 39272 |
