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 | ₩67,528 | ₩68,264 | ₩67,528 | ₩68,264 | +1.09% | 500 |
| 2026.09.28–2026.10.02 | ₩67,192 | ₩67,235 | ₩66,747 | ₩67,176 | -0.02% | 900 |
| 2026.09.21–2026.09.25 | ₩68,171 | ₩68,201 | ₩67,428 | ₩67,698 | -0.69% | 500 |
| 2026.09.14–2026.09.18 | ₩68,807 | ₩68,807 | ₩67,841 | ₩67,841 | -1.40% | 500 |
| 2026.09.08–2026.09.11 | ₩69,146 | ₩69,146 | ₩68,135 | ₩68,696 | -0.65% | 400 |
| 2026.08.31–2026.09.04 | ₩69,729 | ₩70,104 | ₩69,327 | ₩69,750 | +0.03% | 500 |
| 2026.08.24–2026.08.28 | ₩70,483 | ₩70,582 | ₩70,063 | ₩70,063 | -0.60% | 500 |
| 2026.08.17–2026.08.21 | ₩69,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,559 |
| ₩69,876 |
| ₩70,364 |
| +0.52% |
| 500 |
| 2026.08.10–2026.08.14 | ₩69,978 | ₩70,600 | ₩69,978 | ₩70,600 | +0.89% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩69,031 | ₩69,872 | ₩69,031 | ₩69,872 | +1.22% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩68,398 | ₩69,263 | ₩68,398 | ₩68,525 | +0.19% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩67,691 | ₩67,868 | ₩67,316 | ₩67,868 | +0.26% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩68,355 | ₩68,355 | ₩67,666 | ₩67,965 | -0.57% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩68,403 | ₩68,574 | ₩67,829 | ₩68,336 | -0.10% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩67,970 | ₩68,381 | ₩67,827 | ₩68,381 | +0.60% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩66,938 | ₩68,002 | ₩66,938 | ₩68,002 | +1.59% | 300 |
|---|
| 2026.06.15–2026.06.18 | ₩67,933 | ₩67,933 | ₩66,649 | ₩66,924 | -1.48% | 300 |
|---|
| 2026.06.08–2026.06.12 | ₩66,432 | ₩67,639 | ₩66,200 | ₩67,639 | +1.82% | 300 |
|---|
| 2026.06.01–2026.06.05 | ₩66,915 | ₩67,300 | ₩66,525 | ₩66,525 | -0.58% | 1.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩66,686 | ₩66,888 | ₩66,670 | ₩66,888 | +0.30% | 100 |
|---|
| 2026.05.18–2026.05.22 | ₩65,101 | ₩66,533 | ₩64,952 | ₩66,533 | +2.20% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩65,397 | ₩65,534 | ₩64,940 | ₩64,940 | -0.70% | 100 |
|---|
| 2026.05.04–2026.05.08 | ₩64,850 | ₩65,817 | ₩64,850 | ₩65,490 | +0.99% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩64,733 | ₩65,469 | ₩64,511 | ₩65,280 | +0.85% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩65,271 | ₩65,271 | ₩64,897 | ₩64,897 | -0.57% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩63,859 | ₩65,177 | ₩63,859 | ₩65,177 | +2.06% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩62,725 | ₩63,927 | ₩62,584 | ₩63,383 | +1.05% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩61,451 | ₩62,521 | ₩61,451 | ₩62,521 | +1.74% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩62,282 | ₩62,605 | ₩61,649 | ₩61,649 | -1.02% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩63,103 | ₩63,337 | ₩61,746 | ₩61,746 | -2.15% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩64,102 | ₩64,102 | ₩62,714 | ₩62,714 | -2.17% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩65,877 | ₩65,877 | ₩64,029 | ₩64,029 | -2.80% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩65,215 | ₩66,042 | ₩65,215 | ₩66,042 | +1.27% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩65,397 | ₩65,723 | ₩65,087 | ₩65,723 | +0.50% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,216 | ₩65,660 | ₩64,859 | ₩65,605 | +0.60% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩63,856 | ₩65,156 | ₩63,856 | ₩65,156 | +2.03% | 0 |
|---|
| 2026.01.26–2026.01.30 | ₩63,817 | ₩63,817 | ₩63,545 | ₩63,545 | -0.43% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩62,970 | ₩63,917 | ₩62,970 | ₩63,674 | +1.12% | 100 |
|---|
| 2026.01.12–2026.01.16 | ₩62,915 | ₩63,895 | ₩62,915 | ₩63,701 | +1.25% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩62,460 | ₩63,250 | ₩62,416 | ₩63,227 | +1.23% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,957 | ₩62,957 | ₩61,643 | ₩61,971 | -1.57% | 500 |
|---|
| 2025.12.22–2025.12.26 | ₩62,979 | ₩63,115 | ₩62,835 | ₩63,080 | +0.16% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩63,118 | ₩63,118 | ₩62,448 | ₩62,679 | -0.69% | 0 |
|---|
| 2025.12.08–2025.12.12 | ₩62,172 | ₩63,367 | ₩62,124 | ₩62,990 | +1.32% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩62,077 | ₩62,572 | ₩62,054 | ₩62,572 | +0.80% | 0 |
|---|
| 2025.11.24–2025.11.28 | ₩60,979 | ₩62,428 | ₩60,979 | ₩62,428 | +2.38% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩60,398 | ₩60,753 | ₩59,733 | ₩60,753 | +0.59% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩61,134 | ₩61,849 | ₩60,999 | ₩61,078 | -0.09% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩60,877 | ₩61,165 | ₩60,501 | ₩61,120 | +0.40% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,499 | ₩62,499 | ₩60,984 | ₩61,268 | -1.97% | 6.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,978 | ₩62,238 | ₩61,735 | ₩62,238 | +0.42% | 100 |
|---|
| 2025.10.13–2025.10.17 | ₩61,018 | ₩61,697 | ₩61,018 | ₩61,565 | +0.90% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩60,522 | ₩60,522 | ₩60,522 | ₩60,522 | 0.00% | 100 |
|---|