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 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 100 |
| 2026.10.08 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 200 |
| 2026.10.07 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
| 2026.10.06 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 200 |
| 2026.10.05 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
| 2026.10.02 | ₩32,718 | ₩32,718 | ₩32,651 | ₩32,651 | -0.20% | 400 |
| 2026.10.01 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
| 2026.09.30 | ₩32,824 | ₩32,824 | ₩32,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,824 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,851 | ₩32,864 | ₩32,851 | ₩32,864 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,998 | ₩33,024 | ₩32,998 | ₩33,024 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,185 | ₩33,225 | ₩33,185 | ₩33,225 | +0.12% | 100 |
|---|
| 2026.09.17 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,238 | ₩33,238 | ₩33,158 | ₩33,158 | -0.24% | 400 |
|---|
| 2026.09.15 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,185 | ₩33,198 | ₩33,145 | ₩33,171 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,185 | ₩33,198 | ₩33,171 | ₩33,198 | +0.04% | 900 |
|---|
| 2026.09.09 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,318 | ₩33,331 | ₩33,318 | ₩33,331 | +0.04% | 800 |
|---|
| 2026.09.03 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,531 | ₩33,531 | ₩33,518 | ₩33,518 | -0.04% | 300 |
|---|
| 2026.08.27 | ₩33,571 | ₩33,585 | ₩33,545 | ₩33,545 | -0.08% | 500 |
|---|
| 2026.08.26 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,505 | ₩33,505 | ₩33,478 | ₩33,478 | -0.08% | 600 |
|---|
| 2026.08.21 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,491 | ₩33,505 | ₩33,465 | ₩33,465 | -0.08% | 8.2천 |
|---|
| 2026.08.12 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,438 | ₩33,438 | ₩33,425 | ₩33,425 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,478 | ₩33,478 | ₩33,465 | ₩33,465 | -0.04% | 1.6천 |
|---|
| 2026.08.06 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩33,478 | ₩33,491 | ₩33,451 | ₩33,451 | -0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,531 | ₩33,531 | ₩33,478 | ₩33,478 | -0.16% | 100 |
|---|
| 2026.07.16 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 400 |
|---|
| 2026.06.30 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,625 | ₩33,638 | ₩33,625 | ₩33,638 | +0.04% | 800 |
|---|
| 2026.06.17 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩33,505 | ₩33,505 | ₩33,491 | ₩33,491 | -0.04% | 200 |
|---|
| 2026.06.10 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,358 | ₩33,411 | ₩33,358 | ₩33,385 | +0.08% | 1.6만 |
|---|
| 2026.06.08 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,571 | ₩33,571 | ₩33,558 | ₩33,558 | -0.04% | 400 |
|---|
| 2026.05.26 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,411 | ₩33,465 | ₩33,411 | ₩33,411 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,358 | ₩33,425 | ₩33,358 | ₩33,398 | +0.12% | 1.3천 |
|---|
| 2026.05.12 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,558 | ₩33,558 | ₩33,465 | ₩33,491 | -0.20% | 4천 |
|---|
| 2026.04.22 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,131 | ₩33,145 | ₩33,131 | ₩33,145 | +0.04% | 100 |
|---|
| 2026.04.01 | ₩33,091 | ₩33,091 | ₩33,078 | ₩33,078 | -0.04% | 100 |
|---|
| 2026.03.31 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,091 | ₩33,091 | ₩32,971 | ₩32,971 | -0.36% | 100 |
|---|
| 2026.03.25 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,371 | ₩33,425 | ₩33,305 | ₩33,305 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩33,371 | ₩33,371 | ₩33,305 | ₩33,305 | -0.20% | 100 |
|---|
| 2026.03.02 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|