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 | ₩45,175 | ₩45,550 | ₩45,175 | ₩45,524 | +0.77% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩44,974 | ₩45,135 | ₩44,706 | ₩45,128 | +0.34% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩45,001 | ₩45,450 | ₩44,773 | ₩45,202 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩44,625 | ₩44,727 | ₩44,215 | ₩44,727 | +0.23% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩44,867 | ₩45,001 | ₩44,209 | ₩44,801 | -0.15% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩44,955 | ₩45,241 | ₩44,625 | ₩45,120 | +0.37% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩44,732 | ₩45,121 | ₩44,639 | ₩45,070 | +0.76% | 20.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,282 |
| ₩44,625 |
| ₩44,786 |
| -0.80% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩45,101 | ₩45,309 | ₩44,920 | ₩45,282 | +0.40% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,277 | ₩45,034 | ₩44,277 | ₩45,034 | +1.71% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,633 | ₩43,914 | ₩43,090 | ₩43,888 | +0.58% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,767 | ₩44,028 | ₩43,459 | ₩43,586 | -0.41% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,169 | ₩44,250 | ₩43,767 | ₩43,821 | -0.79% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩44,089 | ₩44,244 | ₩43,499 | ₩44,244 | +0.35% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,794 | ₩44,089 | ₩43,606 | ₩43,784 | -0.02% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,579 | ₩43,888 | ₩43,579 | ₩43,767 | +0.43% | 6.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,767 | ₩43,821 | ₩43,365 | ₩43,798 | +0.07% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,606 | ₩43,767 | ₩43,499 | ₩43,732 | +0.29% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,619 | ₩43,754 | ₩43,472 | ₩43,582 | -0.09% | 3.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩43,552 | ₩43,636 | ₩43,539 | ₩43,579 | +0.06% | 6.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,378 | ₩43,573 | ₩43,365 | ₩43,555 | +0.41% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,298 | ₩43,449 | ₩43,257 | ₩43,417 | +0.28% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,123 | ₩43,358 | ₩43,056 | ₩43,358 | +0.54% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,909 | ₩43,156 | ₩42,895 | ₩43,156 | +0.57% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,828 | ₩42,965 | ₩42,748 | ₩42,965 | +0.32% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,238 | ₩42,936 | ₩42,238 | ₩42,898 | +1.56% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,487 | ₩42,386 | ₩41,233 | ₩42,242 | +1.82% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,058 | ₩41,407 | ₩41,058 | ₩41,364 | +0.74% | 2천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,171 | ₩42,171 | ₩41,184 | ₩41,184 | -2.34% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,761 | ₩42,761 | ₩41,670 | ₩41,670 | -2.55% | 2.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,681 | ₩43,154 | ₩42,362 | ₩42,362 | -0.75% | 4.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩43,485 | ₩43,673 | ₩42,842 | ₩42,946 | -1.24% | 6.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,593 | ₩44,022 | ₩43,369 | ₩43,574 | -0.04% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,231 | ₩43,758 | ₩43,231 | ₩43,758 | +1.22% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,901 | ₩44,075 | ₩43,358 | ₩43,358 | -1.24% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,008 | ₩44,129 | ₩43,178 | ₩43,850 | -0.36% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩43,928 | ₩44,089 | ₩43,487 | ₩43,823 | -0.24% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,405 | ₩43,821 | ₩43,137 | ₩43,696 | +0.67% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,841 | ₩43,995 | ₩43,579 | ₩43,805 | -0.08% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,432 | ₩43,868 | ₩43,432 | ₩43,868 | +1.00% | 7.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩43,666 | ₩43,666 | ₩43,217 | ₩43,347 | -0.73% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,619 | ₩44,032 | ₩43,619 | ₩44,032 | +0.95% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,405 | ₩43,539 | ₩42,761 | ₩43,351 | -0.12% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,405 | ₩43,782 | ₩43,271 | ₩43,349 | -0.13% | 8.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩43,190 | ₩43,619 | ₩43,190 | ₩43,527 | +0.78% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,587 | ₩43,365 | ₩42,587 | ₩43,365 | +1.83% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,493 | ₩42,493 | ₩41,890 | ₩42,191 | -0.71% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,123 | ₩43,265 | ₩42,757 | ₩42,785 | -0.78% | 5.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩43,080 | ₩43,182 | ₩42,588 | ₩42,641 | -1.02% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,152 | ₩43,392 | ₩42,976 | ₩43,142 | -0.02% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,667 | ₩43,043 | ₩42,590 | ₩43,000 | +0.78% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,372 | ₩42,587 | ₩41,923 | ₩42,406 | +0.08% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
|---|