시장 데이터를 불러오는 중
전체 종목
State Street My2028 High Yield Corporate Bond ETF 과거 주가
State Street My2028 High Yield Corporate Bond ETF · MYHB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2028 High Yield Corporate Bond ETF · MYHB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
| 2026.10.08 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
| 2026.10.07 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
| 2026.10.06 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
| 2026.10.05 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
| 2026.10.02 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
| 2026.10.01 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
| 2026.09.30 | ₩32,963 | ₩32,963 | ₩32,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,270 | ₩33,270 | ₩33,257 | ₩33,270 | 0.00% | 3.5천 |
|---|
| 2026.09.08 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,284 | ₩33,284 | ₩33,270 | ₩33,270 | -0.04% | 100 |
|---|
| 2026.08.31 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,297 | ₩33,310 | ₩33,270 | ₩33,310 | +0.04% | 500 |
|---|
| 2026.08.06 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,297 | ₩33,297 | ₩33,284 | ₩33,284 | -0.04% | 900 |
|---|
| 2026.08.04 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,364 | ₩33,364 | ₩33,337 | ₩33,337 | -0.08% | 200 |
|---|
| 2026.07.16 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,417 | ₩33,417 | ₩33,390 | ₩33,390 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,324 | ₩33,324 | ₩33,270 | ₩33,270 | -0.16% | 300 |
|---|
| 2026.06.09 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,524 | ₩33,524 | ₩33,497 | ₩33,497 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,377 | ₩33,417 | ₩33,377 | ₩33,390 | +0.04% | 1만 |
|---|
| 2026.05.19 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,324 | ₩33,324 | ₩33,297 | ₩33,297 | -0.08% | 100 |
|---|
| 2026.05.14 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,364 | ₩33,377 | ₩33,364 | ₩33,364 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,430 | ₩33,444 | ₩33,417 | ₩33,417 | -0.04% | 2.4천 |
|---|
| 2026.05.05 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,337 | ₩33,337 | ₩33,310 | ₩33,310 | -0.08% | 800 |
|---|
| 2026.05.01 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,524 | ₩33,537 | ₩33,511 | ₩33,537 | +0.04% | 2.7만 |
|---|
| 2026.04.29 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 2.9만 |
|---|
| 2026.04.28 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,190 | ₩33,190 | ₩33,177 | ₩33,177 | -0.04% | 400 |
|---|
| 2026.03.25 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,243 | ₩33,243 | ₩33,163 | ₩33,163 | -0.24% | 2.7천 |
|---|
| 2026.03.12 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,417 | ₩33,417 | ₩33,377 | ₩33,377 | -0.12% | 2.7천 |
|---|
| 2026.03.09 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,470 | ₩33,470 | ₩33,377 | ₩33,377 | -0.28% | 100 |
|---|
| 2026.03.03 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|