시장 데이터를 불러오는 중
전체 종목
Soundwatch Hedged Equity ETF 과거 주가
Soundwatch Hedged Equity ETF · SHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Soundwatch Hedged Equity ETF · SHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,181 | ₩45,556 | ₩45,181 | ₩45,529 | +0.77% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩44,979 | ₩45,140 | ₩44,711 | ₩45,134 | +0.34% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩45,006 | ₩45,456 | ₩44,778 | ₩45,207 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩44,631 | ₩44,733 | ₩44,220 | ₩44,733 | +0.23% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩44,872 | ₩45,006 | ₩44,215 | ₩44,806 | -0.15% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩44,961 | ₩45,246 | ₩44,631 | ₩45,126 | +0.37% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩44,738 | ₩45,127 | ₩44,644 | ₩45,076 | +0.76% | 20.1만 |
| 2026.08.17–2026.08.21 | ₩45,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,288 |
| ₩44,631 |
| ₩44,792 |
| -0.80% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩45,107 | ₩45,315 | ₩44,926 | ₩45,288 | +0.40% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,282 | ₩45,040 | ₩44,282 | ₩45,040 | +1.71% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,638 | ₩43,920 | ₩43,095 | ₩43,893 | +0.58% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,773 | ₩44,034 | ₩43,464 | ₩43,591 | -0.41% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,175 | ₩44,255 | ₩43,773 | ₩43,826 | -0.79% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩44,094 | ₩44,250 | ₩43,504 | ₩44,250 | +0.35% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,799 | ₩44,094 | ₩43,612 | ₩43,790 | -0.02% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,585 | ₩43,893 | ₩43,585 | ₩43,773 | +0.43% | 6.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,773 | ₩43,826 | ₩43,370 | ₩43,803 | +0.07% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,612 | ₩43,773 | ₩43,504 | ₩43,738 | +0.29% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,625 | ₩43,759 | ₩43,477 | ₩43,587 | -0.09% | 3.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,558 | ₩43,641 | ₩43,545 | ₩43,585 | +0.06% | 6.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,384 | ₩43,578 | ₩43,370 | ₩43,561 | +0.41% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,303 | ₩43,455 | ₩43,263 | ₩43,423 | +0.28% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,129 | ₩43,363 | ₩43,062 | ₩43,363 | +0.54% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,914 | ₩43,161 | ₩42,901 | ₩43,161 | +0.57% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,834 | ₩42,971 | ₩42,753 | ₩42,971 | +0.32% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,244 | ₩42,941 | ₩42,244 | ₩42,904 | +1.56% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,493 | ₩42,391 | ₩41,238 | ₩42,248 | +1.82% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,064 | ₩41,412 | ₩41,064 | ₩41,369 | +0.74% | 2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,177 | ₩42,177 | ₩41,190 | ₩41,190 | -2.34% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,767 | ₩42,767 | ₩41,675 | ₩41,675 | -2.55% | 2.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,686 | ₩43,160 | ₩42,367 | ₩42,367 | -0.75% | 4.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩43,491 | ₩43,679 | ₩42,847 | ₩42,952 | -1.24% | 6.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,598 | ₩44,027 | ₩43,374 | ₩43,579 | -0.04% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,236 | ₩43,763 | ₩43,236 | ₩43,763 | +1.22% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,907 | ₩44,081 | ₩43,363 | ₩43,363 | -1.24% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,014 | ₩44,135 | ₩43,184 | ₩43,856 | -0.36% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩43,933 | ₩44,094 | ₩43,492 | ₩43,829 | -0.24% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,410 | ₩43,826 | ₩43,142 | ₩43,701 | +0.67% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,846 | ₩44,001 | ₩43,585 | ₩43,810 | -0.08% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,437 | ₩43,873 | ₩43,437 | ₩43,873 | +1.00% | 7.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩43,672 | ₩43,672 | ₩43,223 | ₩43,353 | -0.73% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,625 | ₩44,038 | ₩43,625 | ₩44,038 | +0.95% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,410 | ₩43,545 | ₩42,767 | ₩43,357 | -0.12% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,410 | ₩43,787 | ₩43,276 | ₩43,354 | -0.13% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩43,196 | ₩43,625 | ₩43,196 | ₩43,532 | +0.78% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,592 | ₩43,370 | ₩42,592 | ₩43,370 | +1.83% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,499 | ₩42,499 | ₩41,895 | ₩42,197 | -0.71% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,129 | ₩43,271 | ₩42,763 | ₩42,791 | -0.78% | 5.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩43,086 | ₩43,188 | ₩42,594 | ₩42,646 | -1.02% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,157 | ₩43,397 | ₩42,981 | ₩43,148 | -0.02% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,673 | ₩43,048 | ₩42,595 | ₩43,005 | +0.78% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,378 | ₩42,592 | ₩41,929 | ₩42,411 | +0.08% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
|---|