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 | ₩45,188 | ₩45,564 | ₩45,188 | ₩45,537 | +0.77% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩44,987 | ₩45,148 | ₩44,719 | ₩45,141 | +0.34% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩45,014 | ₩45,463 | ₩44,786 | ₩45,215 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩44,638 | ₩44,740 | ₩44,228 | ₩44,740 | +0.23% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩44,880 | ₩45,014 | ₩44,222 | ₩44,814 | -0.15% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩44,968 | ₩45,254 | ₩44,638 | ₩45,133 | +0.37% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩44,745 | ₩45,134 | ₩44,652 | ₩45,083 | +0.76% | 20.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,295 |
| ₩44,638 |
| ₩44,799 |
| -0.80% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩45,114 | ₩45,322 | ₩44,933 | ₩45,295 | +0.40% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,289 | ₩45,047 | ₩44,289 | ₩45,047 | +1.71% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,646 | ₩43,927 | ₩43,102 | ₩43,900 | +0.58% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,780 | ₩44,041 | ₩43,471 | ₩43,599 | -0.41% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,182 | ₩44,263 | ₩43,780 | ₩43,833 | -0.79% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩44,102 | ₩44,257 | ₩43,511 | ₩44,257 | +0.35% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,807 | ₩44,102 | ₩43,619 | ₩43,797 | -0.02% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,592 | ₩43,900 | ₩43,592 | ₩43,780 | +0.43% | 6.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,780 | ₩43,833 | ₩43,377 | ₩43,811 | +0.07% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,619 | ₩43,780 | ₩43,511 | ₩43,745 | +0.29% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,632 | ₩43,766 | ₩43,485 | ₩43,595 | -0.09% | 3.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,565 | ₩43,648 | ₩43,552 | ₩43,592 | +0.06% | 6.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,391 | ₩43,585 | ₩43,377 | ₩43,568 | +0.41% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,310 | ₩43,462 | ₩43,270 | ₩43,430 | +0.28% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,136 | ₩43,371 | ₩43,069 | ₩43,371 | +0.54% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,921 | ₩43,168 | ₩42,908 | ₩43,168 | +0.57% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,841 | ₩42,978 | ₩42,760 | ₩42,978 | +0.32% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,251 | ₩42,948 | ₩42,251 | ₩42,911 | +1.56% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,500 | ₩42,398 | ₩41,245 | ₩42,255 | +1.82% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,070 | ₩41,419 | ₩41,070 | ₩41,376 | +0.74% | 2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,184 | ₩42,184 | ₩41,196 | ₩41,196 | -2.34% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,774 | ₩42,774 | ₩41,682 | ₩41,682 | -2.55% | 2.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,693 | ₩43,167 | ₩42,374 | ₩42,374 | -0.75% | 4.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩43,498 | ₩43,686 | ₩42,854 | ₩42,959 | -1.24% | 6.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,605 | ₩44,035 | ₩43,381 | ₩43,587 | -0.04% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,243 | ₩43,770 | ₩43,243 | ₩43,770 | +1.22% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,914 | ₩44,088 | ₩43,371 | ₩43,371 | -1.24% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,021 | ₩44,142 | ₩43,191 | ₩43,863 | -0.36% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩43,941 | ₩44,102 | ₩43,499 | ₩43,836 | -0.24% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,418 | ₩43,833 | ₩43,149 | ₩43,709 | +0.67% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,853 | ₩44,008 | ₩43,592 | ₩43,817 | -0.08% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,444 | ₩43,880 | ₩43,444 | ₩43,880 | +1.00% | 7.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩43,679 | ₩43,679 | ₩43,230 | ₩43,360 | -0.73% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,632 | ₩44,045 | ₩43,632 | ₩44,045 | +0.95% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,418 | ₩43,552 | ₩42,774 | ₩43,364 | -0.12% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,418 | ₩43,794 | ₩43,283 | ₩43,361 | -0.13% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩43,203 | ₩43,632 | ₩43,203 | ₩43,540 | +0.78% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,599 | ₩43,377 | ₩42,599 | ₩43,377 | +1.83% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,505 | ₩42,505 | ₩41,902 | ₩42,204 | -0.71% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,136 | ₩43,278 | ₩42,770 | ₩42,798 | -0.78% | 5.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩43,093 | ₩43,195 | ₩42,601 | ₩42,653 | -1.02% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,164 | ₩43,404 | ₩42,988 | ₩43,155 | -0.02% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,680 | ₩43,055 | ₩42,602 | ₩43,012 | +0.78% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,385 | ₩42,599 | ₩41,935 | ₩42,418 | +0.08% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
|---|