시장 데이터를 불러오는 중
전체 종목
State Street My2029 High Yield Corporate Bond ETF 과거 주가
State Street My2029 High Yield Corporate Bond ETF · MYHC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2029 High Yield Corporate Bond ETF · MYHC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
| 2026.10.08 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 200 |
| 2026.10.07 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 100 |
| 2026.10.06 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 200 |
| 2026.10.05 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 100 |
| 2026.10.02 | ₩32,713 | ₩32,713 | ₩32,646 | ₩32,646 | -0.20% | 400 |
| 2026.10.01 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
| 2026.09.30 | ₩32,820 | ₩32,820 | ₩32,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,820 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,847 | ₩32,860 | ₩32,847 | ₩32,860 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,993 | ₩33,020 | ₩32,993 | ₩33,020 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,180 | ₩33,220 | ₩33,180 | ₩33,220 | +0.12% | 100 |
|---|
| 2026.09.17 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,233 | ₩33,233 | ₩33,153 | ₩33,153 | -0.24% | 400 |
|---|
| 2026.09.15 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,180 | ₩33,193 | ₩33,140 | ₩33,167 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,180 | ₩33,193 | ₩33,167 | ₩33,193 | +0.04% | 900 |
|---|
| 2026.09.09 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,313 | ₩33,327 | ₩33,313 | ₩33,327 | +0.04% | 800 |
|---|
| 2026.09.03 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,527 | ₩33,527 | ₩33,514 | ₩33,514 | -0.04% | 300 |
|---|
| 2026.08.27 | ₩33,567 | ₩33,580 | ₩33,540 | ₩33,540 | -0.08% | 500 |
|---|
| 2026.08.26 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,500 | ₩33,500 | ₩33,474 | ₩33,474 | -0.08% | 600 |
|---|
| 2026.08.21 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,487 | ₩33,500 | ₩33,460 | ₩33,460 | -0.08% | 8.2천 |
|---|
| 2026.08.12 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,434 | ₩33,434 | ₩33,420 | ₩33,420 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,474 | ₩33,474 | ₩33,460 | ₩33,460 | -0.04% | 1.6천 |
|---|
| 2026.08.06 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩33,474 | ₩33,487 | ₩33,447 | ₩33,447 | -0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,527 | ₩33,527 | ₩33,474 | ₩33,474 | -0.16% | 100 |
|---|
| 2026.07.16 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 400 |
|---|
| 2026.06.30 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,620 | ₩33,634 | ₩33,620 | ₩33,634 | +0.04% | 800 |
|---|
| 2026.06.17 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩33,500 | ₩33,500 | ₩33,487 | ₩33,487 | -0.04% | 200 |
|---|
| 2026.06.10 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,354 | ₩33,407 | ₩33,354 | ₩33,380 | +0.08% | 1.6만 |
|---|
| 2026.06.08 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 400 |
|---|
| 2026.05.26 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,407 | ₩33,460 | ₩33,407 | ₩33,407 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,354 | ₩33,420 | ₩33,354 | ₩33,394 | +0.12% | 1.3천 |
|---|
| 2026.05.12 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,554 | ₩33,554 | ₩33,460 | ₩33,487 | -0.20% | 4천 |
|---|
| 2026.04.22 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,127 | ₩33,140 | ₩33,127 | ₩33,140 | +0.04% | 100 |
|---|
| 2026.04.01 | ₩33,087 | ₩33,087 | ₩33,073 | ₩33,073 | -0.04% | 100 |
|---|
| 2026.03.31 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,087 | ₩33,087 | ₩32,967 | ₩32,967 | -0.36% | 100 |
|---|
| 2026.03.25 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,367 | ₩33,420 | ₩33,300 | ₩33,300 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩33,367 | ₩33,367 | ₩33,300 | ₩33,300 | -0.20% | 100 |
|---|
| 2026.03.02 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|