시장 데이터를 불러오는 중
전체 종목
Stratified LargeCap Hedged ETF 과거 주가
Stratified LargeCap Hedged ETF · SHUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stratified LargeCap Hedged ETF · SHUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,483 | ₩68,219 | ₩67,483 | ₩68,219 | +1.09% | 500 |
| 2026.09.28–2026.10.02 | ₩67,148 | ₩67,191 | ₩66,704 | ₩67,132 | -0.02% | 900 |
| 2026.09.21–2026.09.25 | ₩68,127 | ₩68,156 | ₩67,384 | ₩67,654 | -0.69% | 500 |
| 2026.09.14–2026.09.18 | ₩68,762 | ₩68,762 | ₩67,797 | ₩67,797 | -1.40% | 500 |
| 2026.09.08–2026.09.11 | ₩69,101 | ₩69,101 | ₩68,090 | ₩68,651 | -0.65% | 400 |
| 2026.08.31–2026.09.04 | ₩69,684 | ₩70,058 | ₩69,282 | ₩69,704 | +0.03% | 500 |
| 2026.08.24–2026.08.28 | ₩70,437 | ₩70,536 | ₩70,017 | ₩70,017 | -0.60% | 500 |
| 2026.08.17–2026.08.21 | ₩69,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,513 |
| ₩69,830 |
| ₩70,318 |
| +0.52% |
| 500 |
| 2026.08.10–2026.08.14 | ₩69,932 | ₩70,553 | ₩69,932 | ₩70,553 | +0.89% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩68,986 | ₩69,826 | ₩68,986 | ₩69,826 | +1.22% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩68,353 | ₩69,217 | ₩68,353 | ₩68,480 | +0.19% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩67,647 | ₩67,824 | ₩67,272 | ₩67,824 | +0.26% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩68,310 | ₩68,310 | ₩67,621 | ₩67,920 | -0.57% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩68,358 | ₩68,529 | ₩67,785 | ₩68,291 | -0.10% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩67,926 | ₩68,336 | ₩67,782 | ₩68,336 | +0.60% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩66,894 | ₩67,958 | ₩66,894 | ₩67,958 | +1.59% | 300 |
|---|
| 2026.06.15–2026.06.18 | ₩67,888 | ₩67,888 | ₩66,606 | ₩66,880 | -1.48% | 300 |
|---|
| 2026.06.08–2026.06.12 | ₩66,389 | ₩67,595 | ₩66,157 | ₩67,595 | +1.82% | 300 |
|---|
| 2026.06.01–2026.06.05 | ₩66,871 | ₩67,256 | ₩66,481 | ₩66,481 | -0.58% | 1.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩66,642 | ₩66,844 | ₩66,626 | ₩66,844 | +0.30% | 100 |
|---|
| 2026.05.18–2026.05.22 | ₩65,058 | ₩66,489 | ₩64,909 | ₩66,489 | +2.20% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩65,354 | ₩65,491 | ₩64,897 | ₩64,897 | -0.70% | 100 |
|---|
| 2026.05.04–2026.05.08 | ₩64,807 | ₩65,774 | ₩64,807 | ₩65,447 | +0.99% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩64,691 | ₩65,426 | ₩64,468 | ₩65,238 | +0.85% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩65,228 | ₩65,228 | ₩64,854 | ₩64,854 | -0.57% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩63,817 | ₩65,134 | ₩63,817 | ₩65,134 | +2.06% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩62,683 | ₩63,885 | ₩62,543 | ₩63,341 | +1.05% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩61,410 | ₩62,480 | ₩61,410 | ₩62,480 | +1.74% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩62,241 | ₩62,564 | ₩61,609 | ₩61,609 | -1.02% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩63,061 | ₩63,296 | ₩61,705 | ₩61,705 | -2.15% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩64,060 | ₩64,060 | ₩62,673 | ₩62,673 | -2.17% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩65,834 | ₩65,834 | ₩63,987 | ₩63,987 | -2.80% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩65,172 | ₩65,999 | ₩65,172 | ₩65,999 | +1.27% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩65,354 | ₩65,680 | ₩65,045 | ₩65,680 | +0.50% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,173 | ₩65,617 | ₩64,817 | ₩65,562 | +0.60% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩63,814 | ₩65,113 | ₩63,814 | ₩65,113 | +2.03% | 0 |
|---|
| 2026.01.26–2026.01.30 | ₩63,776 | ₩63,776 | ₩63,504 | ₩63,504 | -0.43% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩62,929 | ₩63,875 | ₩62,929 | ₩63,632 | +1.12% | 100 |
|---|
| 2026.01.12–2026.01.16 | ₩62,874 | ₩63,853 | ₩62,874 | ₩63,659 | +1.25% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩62,419 | ₩63,209 | ₩62,375 | ₩63,186 | +1.23% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,915 | ₩62,915 | ₩61,602 | ₩61,930 | -1.57% | 500 |
|---|
| 2025.12.22–2025.12.26 | ₩62,938 | ₩63,073 | ₩62,793 | ₩63,039 | +0.16% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩63,076 | ₩63,076 | ₩62,407 | ₩62,638 | -0.69% | 0 |
|---|
| 2025.12.08–2025.12.12 | ₩62,131 | ₩63,325 | ₩62,083 | ₩62,949 | +1.32% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩62,036 | ₩62,531 | ₩62,013 | ₩62,531 | +0.80% | 0 |
|---|
| 2025.11.24–2025.11.28 | ₩60,939 | ₩62,387 | ₩60,939 | ₩62,387 | +2.38% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩60,359 | ₩60,714 | ₩59,694 | ₩60,714 | +0.59% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩61,094 | ₩61,808 | ₩60,959 | ₩61,038 | -0.09% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩60,837 | ₩61,125 | ₩60,462 | ₩61,079 | +0.40% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,458 | ₩62,458 | ₩60,944 | ₩61,228 | -1.97% | 6.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,937 | ₩62,197 | ₩61,695 | ₩62,197 | +0.42% | 100 |
|---|
| 2025.10.13–2025.10.17 | ₩60,978 | ₩61,657 | ₩60,978 | ₩61,524 | +0.90% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩60,482 | ₩60,482 | ₩60,482 | ₩60,482 | 0.00% | 100 |
|---|