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 | ₩32,603 | ₩32,911 | ₩32,603 | ₩32,830 | +0.70% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩32,897 | ₩32,897 | ₩32,616 | ₩32,703 | -0.59% | 12.3만 |
| 2026.09.21–2026.09.25 | ₩33,085 | ₩33,179 | ₩32,924 | ₩32,971 | -0.34% | 5만 |
| 2026.09.14–2026.09.18 | ₩33,293 | ₩33,353 | ₩33,045 | ₩33,094 | -0.60% | 6.4만 |
| 2026.09.08–2026.09.11 | ₩33,326 | ₩33,326 | ₩33,112 | ₩33,266 | -0.18% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩33,085 | ₩33,313 | ₩32,978 | ₩33,141 | +0.17% | 26.1만 |
| 2026.08.24–2026.08.28 | ₩33,353 | ₩33,353 | ₩32,978 | ₩33,084 | -0.81% | 21만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,911 |
| ₩33,219 |
| ₩32,817 |
| ₩33,192 |
| +0.86% |
| 21.5만 |
| 2026.08.10–2026.08.14 | ₩32,790 | ₩32,950 | ₩32,629 | ₩32,922 | +0.40% | 36.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,589 | ₩32,723 | ₩32,395 | ₩32,628 | +0.12% | 25.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,924 | ₩32,938 | ₩32,683 | ₩32,730 | -0.59% | 16.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,808 | ₩33,072 | ₩32,670 | ₩33,018 | +0.64% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,428 | ₩32,884 | ₩32,321 | ₩32,817 | +1.20% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,134 | ₩32,455 | ₩32,134 | ₩32,288 | +0.48% | 15.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,190 | ₩32,214 | ₩32,013 | ₩32,138 | -0.16% | 12.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,053 | ₩32,262 | ₩31,973 | ₩32,262 | +0.65% | 8.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,442 | ₩32,455 | ₩31,986 | ₩32,041 | -1.24% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,402 | ₩32,549 | ₩32,268 | ₩32,450 | +0.15% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,683 | ₩32,683 | ₩32,388 | ₩32,402 | -0.86% | 70.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,800 | ₩32,804 | ₩32,549 | ₩32,569 | -0.70% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,750 | ₩32,978 | ₩32,683 | ₩32,784 | +0.10% | 29.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,817 | ₩33,098 | ₩32,616 | ₩32,640 | -0.54% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,871 | ₩32,938 | ₩32,589 | ₩32,790 | -0.24% | 24.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,710 | ₩32,964 | ₩32,562 | ₩32,852 | +0.43% | 47.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,509 | ₩32,683 | ₩32,482 | ₩32,628 | +0.37% | 76만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,281 | ₩32,509 | ₩32,281 | ₩32,475 | +0.60% | 19.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,367 | ₩32,469 | ₩32,134 | ₩32,234 | -0.41% | 16.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,107 | ₩32,495 | ₩32,035 | ₩32,408 | +0.94% | 12.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,780 | ₩31,946 | ₩31,705 | ₩31,922 | +0.45% | 12.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,428 | ₩32,509 | ₩31,973 | ₩31,980 | -1.38% | 18.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,435 | ₩32,449 | ₩32,160 | ₩32,368 | -0.21% | 15만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,107 | ₩32,388 | ₩31,933 | ₩32,353 | +0.77% | 23.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,825 | ₩32,080 | ₩31,736 | ₩32,061 | +0.74% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,557 | ₩31,745 | ₩31,423 | ₩31,740 | +0.58% | 34.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,289 | ₩31,624 | ₩31,269 | ₩31,591 | +0.96% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,995 | ₩31,316 | ₩30,847 | ₩31,304 | +1.00% | 8.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,330 | ₩31,624 | ₩31,209 | ₩31,316 | -0.04% | 12.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,995 | ₩31,182 | ₩30,886 | ₩31,169 | +0.56% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,753 | ₩31,035 | ₩30,713 | ₩30,847 | +0.31% | 10만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,418 | ₩30,727 | ₩30,418 | ₩30,653 | +0.77% | 7.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,539 | ₩30,673 | ₩30,400 | ₩30,418 | -0.39% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,350 | ₩31,410 | ₩30,405 | ₩30,686 | -2.12% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,289 | ₩31,383 | ₩31,209 | ₩31,303 | +0.04% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,477 | ₩31,477 | ₩31,155 | ₩31,296 | -0.57% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,557 | ₩31,584 | ₩31,383 | ₩31,517 | -0.13% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,316 | ₩31,571 | ₩31,316 | ₩31,517 | +0.64% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,330 | ₩31,370 | ₩31,142 | ₩31,316 | -0.04% | 20만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,316 | ₩31,423 | ₩31,291 | ₩31,310 | -0.02% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,075 | ₩31,303 | ₩31,075 | ₩31,283 | +0.67% | 7.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,316 | ₩31,330 | ₩31,075 | ₩31,216 | -0.32% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,276 | ₩31,383 | ₩31,236 | ₩31,356 | +0.26% | 4.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,995 | ₩31,222 | ₩30,995 | ₩31,186 | +0.62% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,008 | ₩31,021 | ₩30,886 | ₩30,909 | -0.32% | 1.8만 |
|---|