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 | ₩45,145 | ₩45,520 | ₩45,145 | ₩45,494 | +0.77% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩44,944 | ₩45,105 | ₩44,676 | ₩45,098 | +0.34% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩44,971 | ₩45,420 | ₩44,743 | ₩45,172 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩44,596 | ₩44,698 | ₩44,186 | ₩44,698 | +0.23% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩44,837 | ₩44,971 | ₩44,180 | ₩44,771 | -0.15% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩44,926 | ₩45,211 | ₩44,596 | ₩45,090 | +0.37% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩44,703 | ₩45,092 | ₩44,609 | ₩45,041 | +0.76% | 20.1만 |
| 2026.08.17–2026.08.21 | ₩45,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,252 |
| ₩44,596 |
| ₩44,757 |
| -0.80% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩45,072 | ₩45,279 | ₩44,891 | ₩45,252 | +0.40% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,247 | ₩45,005 | ₩44,247 | ₩45,005 | +1.71% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,604 | ₩43,886 | ₩43,062 | ₩43,859 | +0.58% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,738 | ₩44,000 | ₩43,430 | ₩43,557 | -0.41% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,140 | ₩44,221 | ₩43,738 | ₩43,792 | -0.79% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩44,060 | ₩44,215 | ₩43,470 | ₩44,215 | +0.35% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,765 | ₩44,060 | ₩43,577 | ₩43,756 | -0.02% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,551 | ₩43,859 | ₩43,551 | ₩43,738 | +0.43% | 6.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,738 | ₩43,792 | ₩43,336 | ₩43,769 | +0.07% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,577 | ₩43,738 | ₩43,470 | ₩43,703 | +0.29% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,591 | ₩43,725 | ₩43,443 | ₩43,553 | -0.09% | 3.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,524 | ₩43,607 | ₩43,510 | ₩43,551 | +0.06% | 6.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,350 | ₩43,544 | ₩43,336 | ₩43,527 | +0.41% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,269 | ₩43,421 | ₩43,229 | ₩43,389 | +0.28% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,095 | ₩43,330 | ₩43,028 | ₩43,330 | +0.54% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,881 | ₩43,127 | ₩42,867 | ₩43,127 | +0.57% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,800 | ₩42,937 | ₩42,720 | ₩42,937 | +0.32% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,211 | ₩42,907 | ₩42,211 | ₩42,870 | +1.56% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,460 | ₩42,358 | ₩41,206 | ₩42,215 | +1.82% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,031 | ₩41,380 | ₩41,031 | ₩41,337 | +0.74% | 2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,144 | ₩42,144 | ₩41,157 | ₩41,157 | -2.34% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,733 | ₩42,733 | ₩41,642 | ₩41,642 | -2.55% | 2.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,653 | ₩43,126 | ₩42,334 | ₩42,334 | -0.75% | 4.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩43,457 | ₩43,644 | ₩42,814 | ₩42,918 | -1.24% | 6.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,564 | ₩43,993 | ₩43,340 | ₩43,545 | -0.04% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,202 | ₩43,729 | ₩43,202 | ₩43,729 | +1.22% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,872 | ₩44,046 | ₩43,330 | ₩43,330 | -1.24% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,979 | ₩44,100 | ₩43,150 | ₩43,821 | -0.36% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩43,899 | ₩44,060 | ₩43,458 | ₩43,795 | -0.24% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,376 | ₩43,792 | ₩43,108 | ₩43,667 | +0.67% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,812 | ₩43,966 | ₩43,551 | ₩43,776 | -0.08% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,403 | ₩43,839 | ₩43,403 | ₩43,839 | +1.00% | 7.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩43,638 | ₩43,638 | ₩43,189 | ₩43,319 | -0.73% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,591 | ₩44,004 | ₩43,591 | ₩44,004 | +0.95% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,376 | ₩43,510 | ₩42,733 | ₩43,323 | -0.12% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,376 | ₩43,753 | ₩43,242 | ₩43,320 | -0.13% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩43,162 | ₩43,591 | ₩43,162 | ₩43,498 | +0.78% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,559 | ₩43,336 | ₩42,559 | ₩43,336 | +1.83% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,465 | ₩42,465 | ₩41,862 | ₩42,164 | -0.71% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,095 | ₩43,237 | ₩42,729 | ₩42,757 | -0.78% | 5.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩43,052 | ₩43,154 | ₩42,560 | ₩42,613 | -1.02% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,123 | ₩43,363 | ₩42,948 | ₩43,114 | -0.02% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,639 | ₩43,015 | ₩42,562 | ₩42,972 | +0.78% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,345 | ₩42,559 | ₩41,896 | ₩42,378 | +0.08% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,869 | ₩41,869 | ₩41,869 | ₩41,869 | 0.00% | 100 |
|---|