Hot Features
프리미엄
Alpha Architect High Inflation and Deflation (HIDE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1172 | -0.516527104451 | 22.69 | 22.77 | 22.5728 | 3363 | 22.65541087 | SP |
| 4 | 0.1628 | 0.72646140116 | 22.41 | 22.77 | 22.33 | 9265 | 22.58076546 | SP |
| 12 | -0.6172 | -2.66149202242 | 23.19 | 23.19 | 22.11 | 9108 | 22.51553853 | SP |
| 26 | -1.1172 | -4.71591388772 | 23.69 | 23.8 | 22.11 | 9514 | 23.01750456 | SP |
| 52 | -0.6672 | -2.87091222031 | 23.24 | 23.8 | 22.11 | 8867 | 23.00935637 | SP |
| 156 | -1.1772 | -4.95663157895 | 23.75 | 24.03 | 22.11 | 8728 | 23.08386723 | SP |
| 260 | -1.1772 | -4.95663157895 | 23.75 | 24.03 | 22.11 | 8728 | 23.08386723 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 22.5728 | -0.06 | -0.25 | 22.64 | 22.67 | 22.5728 | 2998 |
| 1741646100 | 22.63 | -0.03 | -0.11 | 22.72 | 22.73 | 22.62 | 4153 |
| 1741390500 | 22.655 | 0.06 | 0.26 | 22.62 | 22.67 | 22.62 | 681 |
| 1741304100 | 22.5953 | -0.17 | -0.73 | 22.63 | 22.65 | 22.5953 | 3591 |
| 1741217700 | 22.761 | 0.05 | 0.20 | 22.69 | 22.77 | 22.68 | 5392 |
| 1741131300 | 22.715 | -0.03 | -0.11 | 22.76 | 22.76 | 22.68 | 10792 |
| 1741044900 | 22.74 | 0.08 | 0.35 | 22.73 | 22.75 | 22.69 | 6778 |
| 1740785700 | 22.66 | 0.03 | 0.15 | 22.66 | 22.66 | 22.59 | 3169 |
| 1740699300 | 22.6252 | 0.01 | 0.04 | 22.64 | 22.7 | 22.595 | 16772 |
| 1740612900 | 22.6151 | -0.05 | -0.24 | 22.64 | 22.65 | 22.61 | 4172 |
| 1740526500 | 22.67 | 0.07 | 0.29 | 22.595 | 22.67 | 22.595 | 1919 |
| 1740440100 | 22.605 | 0.01 | 0.04 | 22.6 | 22.655 | 22.5848 | 12951 |
| 1740180900 | 22.595 | -0.06 | -0.26 | 22.66 | 22.66 | 22.58 | 7236 |
| 1740094500 | 22.655 | 0.06 | 0.28 | 22.59 | 22.66 | 22.58 | 23264 |
| 1740008100 | 22.5919 | 0.03 | 0.14 | 22.56 | 22.5919 | 22.55 | 3164 |
| 1739921700 | 22.56 | 0.06 | 0.25 | 22.33 | 22.56 | 22.33 | 9076 |
| 1739576100 | 22.5038 | -0.02 | -0.10 | 22.61 | 22.61 | 22.5038 | 9302 |
| 1739489700 | 22.5264 | 0.11 | 0.47 | 22.42 | 22.53 | 22.42 | 16644 |
| 1739403300 | 22.42 | -0.09 | -0.41 | 22.41 | 22.45 | 22.39 | 33986 |
| 1739316900 | 22.5131 | 0.01 | 0.06 | 22.45 | 22.525 | 22.45 | 9632 |
| 1739230500 | 22.5 | 0.03 | 0.13 | 22.46 | 22.52 | 22.46 | 4936 |
| 1738971300 | 22.47 | -0.03 | -0.11 | 22.54 | 22.54 | 22.44 | 5621 |
| 1738884900 | 22.495 | 0.01 | 0.02 | 22.49 | 22.4999 | 22.46 | 2569 |
| 1738798500 | 22.49 | 0.09 | 0.42 | 22.44 | 22.5 | 22.44 | 5412 |
| 1738712100 | 22.395 | 0.04 | 0.16 | 22.34 | 22.4 | 22.3 | 4733 |
| 1738625700 | 22.36 | -0.04 | -0.18 | 22.25 | 22.37 | 22.25 | 891 |
| 1738366500 | 22.4 | 0.08 | 0.36 | 22.37 | 22.4 | 22.347 | 7967 |
| 1738280100 | 22.32 | 0.03 | 0.13 | 22.31 | 22.37 | 22.31 | 5124 |
| 1738193700 | 22.29 | -0.05 | -0.22 | 22.29 | 22.34 | 22.29 | 1200 |
| 1738107300 | 22.34 | -0.06 | -0.28 | 22.35 | 22.36 | 22.34 | 527 |
| 1738020900 | 22.4019 | 0.05 | 0.23 | 22.37 | 22.4019 | 22.33 | 3439 |
| 1737761700 | 22.35 | 0.07 | 0.31 | 22.36 | 22.36 | 22.3 | 8502 |
| 1737675300 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1737588900 | 22.28 | -0.08 | -0.36 | 22.28 | 22.33 | 22.28 | 4730 |
| 1737502500 | 22.36 | 0.08 | 0.36 | 22.37 | 22.37 | 22.33 | 15347 |
| 1737156900 | 22.28 | -0.02 | -0.09 | 22.22 | 22.33 | 22.22 | 3525 |
| 1737070500 | 22.3 | 0 | 0.02 | 22.22 | 22.3 | 22.22 | 2361 |
| 1736984100 | 22.295 | 0.06 | 0.29 | 22.28 | 22.295 | 22.28 | 1401 |
| 1736897700 | 22.2316 | 0.03 | 0.12 | 22.22 | 22.3299 | 22.22 | 11094 |
| 1736811300 | 22.2046 | 0.02 | 0.11 | 22.18 | 22.22 | 22.18 | 3303 |
| 1736552100 | 22.18 | -0.02 | -0.07 | 22.15 | 22.23 | 22.11 | 2543 |
| 1736379300 | 22.195 | 0.01 | 0.05 | 22.14 | 22.2061 | 22.14 | 32875 |
| 1736292900 | 22.185 | -0.02 | -0.09 | 22.17 | 22.22 | 22.17 | 19257 |
| 1736206500 | 22.205 | -0.04 | -0.16 | 22.23 | 22.25 | 22.1939 | 2088 |
| 1735947300 | 22.24 | 0.01 | 0.04 | 22.22 | 22.25 | 22.2 | 13005 |
| 1735860900 | 22.23 | -0.03 | -0.13 | 22.34 | 22.34 | 22.22 | 3415 |
| 1735688100 | 22.26 | 0.04 | 0.20 | 22.27 | 22.3 | 22.22 | 25337 |
| 1735601700 | 22.2155 | -0.65 | -2.84 | 22.16 | 22.23 | 22.15 | 4703 |
| 1735342500 | 22.865 | -0.05 | -0.22 | 22.88 | 22.88 | 22.8384 | 1450 |
| 1735256100 | 22.9163 | 0.01 | 0.05 | 22.9 | 22.929 | 22.9 | 3025 |
| 1735077840 | 22.9043 | 0.03 | 0.13 | 22.86 | 22.905 | 22.86 | 1373 |
| 1734996900 | 22.875 | -0.03 | -0.13 | 22.9 | 22.9 | 22.83 | 44217 |
| 1734737700 | 22.905 | 0.17 | 0.73 | 22.83 | 22.95 | 22.83 | 11608 |
| 1734651300 | 22.74 | -0.13 | -0.55 | 22.77 | 22.87 | 22.74 | 44934 |
| 1734564900 | 22.8669 | -0.32 | -1.37 | 23.19 | 23.19 | 22.8669 | 3639 |
| 1734478500 | 23.185 | -0.03 | -0.11 | 23.18 | 23.2 | 23.17 | 5781 |
| 1734392100 | 23.21 | -0.01 | -0.02 | 23.26 | 23.26 | 23.21 | 898 |
| 1734132900 | 23.215 | -0.06 | -0.24 | 23.24 | 23.24 | 23.1962 | 7383 |
| 1734046500 | 23.27 | -0.03 | -0.13 | 23.32 | 23.32 | 23.27 | 4565 |
