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 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
| 2026.10.08 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 200 |
| 2026.10.07 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
| 2026.10.06 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 200 |
| 2026.10.05 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
| 2026.10.02 | ₩32,729 | ₩32,729 | ₩32,662 | ₩32,662 | -0.20% | 400 |
| 2026.10.01 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
| 2026.09.30 | ₩32,836 | ₩32,836 | ₩32,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,836 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,862 | ₩32,876 | ₩32,862 | ₩32,876 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,009 | ₩33,036 | ₩33,009 | ₩33,036 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,196 | ₩33,236 | ₩33,196 | ₩33,236 | +0.12% | 100 |
|---|
| 2026.09.17 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,249 | ₩33,249 | ₩33,169 | ₩33,169 | -0.24% | 400 |
|---|
| 2026.09.15 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,196 | ₩33,209 | ₩33,156 | ₩33,183 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,196 | ₩33,209 | ₩33,183 | ₩33,209 | +0.04% | 900 |
|---|
| 2026.09.09 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,329 | ₩33,343 | ₩33,329 | ₩33,343 | +0.04% | 800 |
|---|
| 2026.09.03 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,543 | ₩33,543 | ₩33,530 | ₩33,530 | -0.04% | 300 |
|---|
| 2026.08.27 | ₩33,583 | ₩33,596 | ₩33,556 | ₩33,556 | -0.08% | 500 |
|---|
| 2026.08.26 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,516 | ₩33,516 | ₩33,490 | ₩33,490 | -0.08% | 600 |
|---|
| 2026.08.21 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,503 | ₩33,516 | ₩33,476 | ₩33,476 | -0.08% | 8.2천 |
|---|
| 2026.08.12 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,450 | ₩33,450 | ₩33,436 | ₩33,436 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,490 | ₩33,490 | ₩33,476 | ₩33,476 | -0.04% | 1.6천 |
|---|
| 2026.08.06 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩33,490 | ₩33,503 | ₩33,463 | ₩33,463 | -0.08% | 2.5천 |
|---|
| 2026.08.03 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,543 | ₩33,543 | ₩33,490 | ₩33,490 | -0.16% | 100 |
|---|
| 2026.07.16 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 400 |
|---|
| 2026.06.30 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,636 | ₩33,650 | ₩33,636 | ₩33,650 | +0.04% | 800 |
|---|
| 2026.06.17 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩33,516 | ₩33,516 | ₩33,503 | ₩33,503 | -0.04% | 200 |
|---|
| 2026.06.10 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,370 | ₩33,423 | ₩33,370 | ₩33,396 | +0.08% | 1.6만 |
|---|
| 2026.06.08 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,583 | ₩33,583 | ₩33,570 | ₩33,570 | -0.04% | 400 |
|---|
| 2026.05.26 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,423 | ₩33,476 | ₩33,423 | ₩33,423 | 0.00% | 500 |
|---|
| 2026.05.13 | ₩33,370 | ₩33,436 | ₩33,370 | ₩33,410 | +0.12% | 1.3천 |
|---|
| 2026.05.12 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,570 | ₩33,570 | ₩33,476 | ₩33,503 | -0.20% | 4천 |
|---|
| 2026.04.22 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,143 | ₩33,156 | ₩33,143 | ₩33,156 | +0.04% | 100 |
|---|
| 2026.04.01 | ₩33,103 | ₩33,103 | ₩33,089 | ₩33,089 | -0.04% | 100 |
|---|
| 2026.03.31 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,103 | ₩33,103 | ₩32,982 | ₩32,982 | -0.36% | 100 |
|---|
| 2026.03.25 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,383 | ₩33,436 | ₩33,316 | ₩33,316 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩33,383 | ₩33,383 | ₩33,316 | ₩33,316 | -0.20% | 100 |
|---|
| 2026.03.02 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|