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 | ₩67,538 | ₩68,274 | ₩67,538 | ₩68,274 | +1.09% | 500 |
| 2026.09.28–2026.10.02 | ₩67,203 | ₩67,245 | ₩66,757 | ₩67,186 | -0.02% | 900 |
| 2026.09.21–2026.09.25 | ₩68,182 | ₩68,211 | ₩67,439 | ₩67,708 | -0.69% | 500 |
| 2026.09.14–2026.09.18 | ₩68,817 | ₩68,817 | ₩67,852 | ₩67,852 | -1.40% | 500 |
| 2026.09.08–2026.09.11 | ₩69,157 | ₩69,157 | ₩68,145 | ₩68,706 | -0.65% | 400 |
| 2026.08.31–2026.09.04 | ₩69,740 | ₩70,114 | ₩69,338 | ₩69,760 | +0.03% | 500 |
| 2026.08.24–2026.08.28 | ₩70,494 | ₩70,593 | ₩70,074 | ₩70,074 | -0.60% | 500 |
| 2026.08.17–2026.08.21 | ₩70,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,570 |
| ₩69,886 |
| ₩70,374 |
| +0.52% |
| 500 |
| 2026.08.10–2026.08.14 | ₩69,988 | ₩70,610 | ₩69,988 | ₩70,610 | +0.89% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩69,041 | ₩69,882 | ₩69,041 | ₩69,882 | +1.22% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩68,408 | ₩69,273 | ₩68,408 | ₩68,536 | +0.19% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩67,701 | ₩67,878 | ₩67,326 | ₩67,878 | +0.26% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩68,365 | ₩68,365 | ₩67,676 | ₩67,975 | -0.57% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩68,414 | ₩68,584 | ₩67,840 | ₩68,346 | -0.10% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩67,980 | ₩68,391 | ₩67,837 | ₩68,391 | +0.60% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩66,948 | ₩68,013 | ₩66,948 | ₩68,013 | +1.59% | 300 |
|---|
| 2026.06.15–2026.06.18 | ₩67,943 | ₩67,943 | ₩66,659 | ₩66,934 | -1.48% | 300 |
|---|
| 2026.06.08–2026.06.12 | ₩66,442 | ₩67,649 | ₩66,210 | ₩67,649 | +1.82% | 300 |
|---|
| 2026.06.01–2026.06.05 | ₩66,925 | ₩67,310 | ₩66,535 | ₩66,535 | -0.58% | 1.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩66,696 | ₩66,898 | ₩66,679 | ₩66,898 | +0.30% | 100 |
|---|
| 2026.05.18–2026.05.22 | ₩65,110 | ₩66,543 | ₩64,962 | ₩66,543 | +2.20% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩65,407 | ₩65,544 | ₩64,949 | ₩64,949 | -0.70% | 100 |
|---|
| 2026.05.04–2026.05.08 | ₩64,860 | ₩65,827 | ₩64,860 | ₩65,499 | +0.99% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩64,743 | ₩65,479 | ₩64,520 | ₩65,290 | +0.85% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩65,281 | ₩65,281 | ₩64,907 | ₩64,907 | -0.57% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩63,869 | ₩65,187 | ₩63,869 | ₩65,187 | +2.06% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩62,734 | ₩63,937 | ₩62,593 | ₩63,392 | +1.05% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩61,460 | ₩62,530 | ₩61,460 | ₩62,530 | +1.74% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩62,291 | ₩62,615 | ₩61,658 | ₩61,658 | -1.02% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩63,112 | ₩63,347 | ₩61,755 | ₩61,755 | -2.15% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩64,111 | ₩64,111 | ₩62,723 | ₩62,723 | -2.17% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩65,887 | ₩65,887 | ₩64,039 | ₩64,039 | -2.80% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩65,224 | ₩66,052 | ₩65,224 | ₩66,052 | +1.27% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩65,407 | ₩65,733 | ₩65,097 | ₩65,733 | +0.50% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,226 | ₩65,670 | ₩64,869 | ₩65,615 | +0.60% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩63,866 | ₩65,165 | ₩63,866 | ₩65,165 | +2.03% | 0 |
|---|
| 2026.01.26–2026.01.30 | ₩63,827 | ₩63,827 | ₩63,555 | ₩63,555 | -0.43% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩62,979 | ₩63,926 | ₩62,979 | ₩63,683 | +1.12% | 100 |
|---|
| 2026.01.12–2026.01.16 | ₩62,924 | ₩63,905 | ₩62,924 | ₩63,710 | +1.25% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩62,470 | ₩63,260 | ₩62,426 | ₩63,237 | +1.23% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,966 | ₩62,966 | ₩61,652 | ₩61,980 | -1.57% | 500 |
|---|
| 2025.12.22–2025.12.26 | ₩62,989 | ₩63,124 | ₩62,844 | ₩63,089 | +0.16% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩63,127 | ₩63,127 | ₩62,458 | ₩62,688 | -0.69% | 0 |
|---|
| 2025.12.08–2025.12.12 | ₩62,181 | ₩63,376 | ₩62,133 | ₩63,000 | +1.32% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩62,086 | ₩62,581 | ₩62,063 | ₩62,581 | +0.80% | 0 |
|---|
| 2025.11.24–2025.11.28 | ₩60,988 | ₩62,438 | ₩60,988 | ₩62,438 | +2.38% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩60,407 | ₩60,763 | ₩59,742 | ₩60,763 | +0.59% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩61,143 | ₩61,858 | ₩61,008 | ₩61,087 | -0.09% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩60,886 | ₩61,174 | ₩60,510 | ₩61,129 | +0.40% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,509 | ₩62,509 | ₩60,993 | ₩61,278 | -1.97% | 6.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,987 | ₩62,247 | ₩61,744 | ₩62,247 | +0.42% | 100 |
|---|
| 2025.10.13–2025.10.17 | ₩61,027 | ₩61,707 | ₩61,027 | ₩61,574 | +0.90% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩60,531 | ₩60,531 | ₩60,531 | ₩60,531 | 0.00% | 100 |
|---|