시장 데이터를 불러오는 중
전체 종목
Alpha Architect High Inflation and Deflation ETF 과거 주가
Alpha Architect High Inflation and Deflation ETF · HIDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect High Inflation and Deflation ETF · HIDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,626 | ₩32,934 | ₩32,626 | ₩32,854 | +0.70% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩32,921 | ₩32,921 | ₩32,639 | ₩32,727 | -0.59% | 12.3만 |
| 2026.09.21–2026.09.25 | ₩33,109 | ₩33,203 | ₩32,948 | ₩32,995 | -0.34% | 5만 |
| 2026.09.14–2026.09.18 | ₩33,317 | ₩33,377 | ₩33,069 | ₩33,118 | -0.60% | 6.4만 |
| 2026.09.08–2026.09.11 | ₩33,350 | ₩33,350 | ₩33,136 | ₩33,290 | -0.18% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩33,109 | ₩33,337 | ₩33,002 | ₩33,165 | +0.17% | 26.1만 |
| 2026.08.24–2026.08.28 | ₩33,377 | ₩33,377 | ₩33,002 | ₩33,107 | -0.81% | 21만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,243 |
| ₩32,841 |
| ₩33,216 |
| +0.86% |
| 21.5만 |
| 2026.08.10–2026.08.14 | ₩32,814 | ₩32,973 | ₩32,653 | ₩32,945 | +0.40% | 36.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,613 | ₩32,747 | ₩32,418 | ₩32,652 | +0.12% | 25.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,948 | ₩32,961 | ₩32,707 | ₩32,753 | -0.59% | 16.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,831 | ₩33,095 | ₩32,693 | ₩33,042 | +0.64% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,452 | ₩32,908 | ₩32,344 | ₩32,841 | +1.20% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,157 | ₩32,479 | ₩32,157 | ₩32,311 | +0.48% | 15.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,213 | ₩32,237 | ₩32,036 | ₩32,161 | -0.16% | 12.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,076 | ₩32,285 | ₩31,996 | ₩32,285 | +0.65% | 8.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,465 | ₩32,479 | ₩32,009 | ₩32,064 | -1.24% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,425 | ₩32,572 | ₩32,291 | ₩32,473 | +0.15% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,707 | ₩32,707 | ₩32,411 | ₩32,425 | -0.86% | 70.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,823 | ₩32,827 | ₩32,572 | ₩32,593 | -0.70% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,774 | ₩33,002 | ₩32,707 | ₩32,807 | +0.10% | 29.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,841 | ₩33,122 | ₩32,639 | ₩32,664 | -0.54% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,894 | ₩32,961 | ₩32,613 | ₩32,814 | -0.24% | 24.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,733 | ₩32,988 | ₩32,586 | ₩32,875 | +0.43% | 47.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,532 | ₩32,707 | ₩32,505 | ₩32,652 | +0.37% | 76만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,304 | ₩32,532 | ₩32,304 | ₩32,499 | +0.60% | 19.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,390 | ₩32,492 | ₩32,157 | ₩32,257 | -0.41% | 16.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,130 | ₩32,519 | ₩32,057 | ₩32,432 | +0.94% | 12.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,803 | ₩31,969 | ₩31,728 | ₩31,945 | +0.45% | 12.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,452 | ₩32,532 | ₩31,996 | ₩32,002 | -1.38% | 18.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,458 | ₩32,472 | ₩32,184 | ₩32,391 | -0.21% | 15만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,130 | ₩32,411 | ₩31,956 | ₩32,377 | +0.77% | 23.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,848 | ₩32,103 | ₩31,758 | ₩32,084 | +0.74% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,580 | ₩31,768 | ₩31,446 | ₩31,762 | +0.58% | 34.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,312 | ₩31,647 | ₩31,292 | ₩31,614 | +0.96% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,017 | ₩31,339 | ₩30,869 | ₩31,327 | +1.00% | 8.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,352 | ₩31,647 | ₩31,231 | ₩31,339 | -0.04% | 12.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,017 | ₩31,205 | ₩30,908 | ₩31,191 | +0.56% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,775 | ₩31,057 | ₩30,735 | ₩30,869 | +0.31% | 10만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,440 | ₩30,749 | ₩30,440 | ₩30,675 | +0.77% | 7.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,561 | ₩30,695 | ₩30,421 | ₩30,440 | -0.39% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,372 | ₩31,433 | ₩30,427 | ₩30,708 | -2.12% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,312 | ₩31,406 | ₩31,231 | ₩31,325 | +0.04% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,500 | ₩31,500 | ₩31,178 | ₩31,319 | -0.57% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,580 | ₩31,607 | ₩31,406 | ₩31,540 | -0.13% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,339 | ₩31,593 | ₩31,339 | ₩31,540 | +0.64% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,352 | ₩31,392 | ₩31,164 | ₩31,339 | -0.04% | 20만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,339 | ₩31,446 | ₩31,313 | ₩31,332 | -0.02% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,097 | ₩31,325 | ₩31,097 | ₩31,305 | +0.67% | 7.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,339 | ₩31,352 | ₩31,097 | ₩31,238 | -0.32% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,298 | ₩31,406 | ₩31,258 | ₩31,379 | +0.26% | 4.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,017 | ₩31,245 | ₩31,017 | ₩31,209 | +0.62% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,030 | ₩31,044 | ₩30,908 | ₩30,931 | -0.32% | 1.8만 |
|---|