시장 데이터를 불러오는 중
전체 종목
State Street My2030 High Yield Corporate Bond ETF 과거 주가
State Street My2030 High Yield Corporate Bond ETF · MYHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2030 High Yield Corporate Bond ETF · MYHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,469 | ₩32,522 | ₩32,469 | ₩32,509 | +0.12% | 1.5천 |
| 2026.10.08 | ₩32,442 | ₩32,442 | ₩32,415 | ₩32,415 | -0.08% | 100 |
| 2026.10.07 | ₩32,415 | ₩32,469 | ₩32,415 | ₩32,469 | +0.17% | 100 |
| 2026.10.06 | ₩32,495 | ₩32,549 | ₩32,495 | ₩32,549 | +0.16% | 100 |
| 2026.10.05 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 200 |
| 2026.10.02 | ₩32,509 | ₩32,509 | ₩32,428 | ₩32,428 | -0.25% | 200 |
| 2026.10.01 | ₩32,268 | ₩32,321 | ₩32,268 | ₩32,321 | +0.17% | 900 |
| 2026.09.30 | ₩32,643 | ₩32,643 | ₩32,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,576 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩32,616 | ₩32,616 | ₩32,589 | ₩32,589 | -0.08% | 100 |
|---|
| 2026.09.28 | ₩32,670 | ₩32,670 | ₩32,643 | ₩32,643 | -0.08% | 100 |
|---|
| 2026.09.25 | ₩32,817 | ₩32,817 | ₩32,790 | ₩32,790 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,897 | ₩32,897 | ₩32,871 | ₩32,871 | -0.08% | 200 |
|---|
| 2026.09.23 | ₩33,031 | ₩33,031 | ₩32,951 | ₩32,951 | -0.24% | 100 |
|---|
| 2026.09.22 | ₩33,192 | ₩33,192 | ₩33,179 | ₩33,179 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩33,179 | ₩33,192 | ₩33,179 | ₩33,192 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,139 | ₩33,152 | ₩33,139 | ₩33,152 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,179 | ₩33,206 | ₩33,179 | ₩33,206 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩33,112 | ₩33,152 | ₩33,085 | ₩33,098 | -0.04% | 3.5천 |
|---|
| 2026.09.15 | ₩33,072 | ₩33,072 | ₩33,058 | ₩33,058 | -0.04% | 100 |
|---|
| 2026.09.14 | ₩33,072 | ₩33,098 | ₩33,072 | ₩33,098 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,179 | ₩33,179 | ₩33,139 | ₩33,139 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,326 | ₩33,380 | ₩33,326 | ₩33,353 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,407 | ₩33,407 | ₩33,340 | ₩33,393 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩33,313 | ₩33,326 | ₩33,313 | ₩33,326 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩33,340 | ₩33,340 | ₩33,326 | ₩33,326 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩33,541 | ₩33,822 | ₩33,541 | ₩33,581 | +0.12% | 4.1천 |
|---|
| 2026.08.28 | ₩33,621 | ₩33,621 | ₩33,608 | ₩33,608 | -0.04% | 100 |
|---|
| 2026.08.27 | ₩33,608 | ₩33,621 | ₩33,608 | ₩33,621 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩33,594 | ₩33,608 | ₩33,594 | ₩33,608 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩33,554 | ₩33,608 | ₩33,554 | ₩33,608 | +0.16% | 200 |
|---|
| 2026.08.24 | ₩33,487 | ₩33,541 | ₩33,487 | ₩33,541 | +0.16% | 100 |
|---|
| 2026.08.21 | ₩33,514 | ₩33,541 | ₩33,514 | ₩33,541 | +0.08% | 200 |
|---|
| 2026.08.20 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,527 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,554 | ₩33,608 | ₩33,514 | ₩33,581 | +0.08% | 2.4천 |
|---|
| 2026.08.18 | ₩33,487 | ₩33,608 | ₩33,487 | ₩33,581 | +0.28% | 6.8천 |
|---|
| 2026.08.17 | ₩33,567 | ₩33,715 | ₩33,514 | ₩33,608 | +0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩33,541 | ₩33,554 | ₩33,541 | ₩33,554 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩33,514 | ₩33,702 | ₩33,514 | ₩33,621 | +0.32% | 1.3만 |
|---|
| 2026.08.12 | ₩33,474 | ₩33,688 | ₩33,474 | ₩33,554 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩33,527 | ₩33,527 | ₩33,434 | ₩33,474 | -0.16% | 2.4천 |
|---|
| 2026.08.10 | ₩33,782 | ₩33,782 | ₩33,474 | ₩33,514 | -0.79% | 1.6천 |
|---|
| 2026.08.07 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,501 | +0.08% | 200 |
|---|
| 2026.08.06 | ₩33,755 | ₩33,769 | ₩33,420 | ₩33,474 | -0.83% | 3.4천 |
|---|
| 2026.08.05 | ₩33,420 | ₩36,181 | ₩33,393 | ₩33,420 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩33,152 | ₩33,621 | ₩33,112 | ₩33,514 | +1.09% | 1.5만 |
|---|
| 2026.08.03 | ₩33,313 | ₩33,380 | ₩33,259 | ₩33,353 | +0.12% | 2.2천 |
|---|
| 2026.07.31 | ₩33,393 | ₩33,621 | ₩33,340 | ₩33,460 | +0.20% | 3.2천 |
|---|
| 2026.07.30 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,393 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,353 | 0.00% | 8.7천 |
|---|
| 2026.07.28 | ₩33,393 | ₩33,393 | ₩33,366 | ₩33,366 | -0.08% | 100 |
|---|
| 2026.07.27 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,326 | -0.08% | 300 |
|---|
| 2026.07.24 | ₩33,273 | ₩33,286 | ₩33,273 | ₩33,286 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,460 | ₩33,474 | ₩33,460 | ₩33,460 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩33,460 | ₩33,514 | ₩33,460 | ₩33,487 | +0.08% | 3.7천 |
|---|
| 2026.07.20 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,420 | ₩33,527 | ₩33,420 | ₩33,527 | +0.32% | 1천 |
|---|
| 2026.07.14 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,447 | ₩33,447 | ₩33,434 | ₩33,434 | -0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,527 | ₩33,487 | ₩33,527 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,608 | ₩33,795 | ₩33,608 | ₩33,675 | +0.20% | 7.9천 |
|---|
| 2026.06.26 | ₩33,782 | ₩33,782 | ₩33,581 | ₩33,608 | -0.52% | 800 |
|---|
| 2026.06.25 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 1.4천 |
|---|
| 2026.06.24 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 800 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,594 | -0.12% | 400 |
|---|
| 2026.06.12 | ₩33,527 | ₩33,541 | ₩33,527 | ₩33,541 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,474 | ₩33,393 | ₩33,474 | +0.24% | 800 |
|---|
| 2026.06.10 | ₩33,380 | ₩33,567 | ₩33,366 | ₩33,393 | +0.04% | 1.2천 |
|---|
| 2026.06.09 | ₩33,393 | ₩33,393 | ₩33,326 | ₩33,366 | -0.08% | 700 |
|---|
| 2026.06.08 | ₩33,380 | ₩33,380 | ₩33,340 | ₩33,340 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,608 | ₩33,608 | ₩33,594 | ₩33,594 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,380 | ₩33,460 | ₩33,380 | ₩33,460 | +0.24% | 1.3천 |
|---|
| 2026.05.20 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,353 | ₩33,366 | ₩33,340 | ₩33,340 | -0.04% | 800 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,527 | ₩33,460 | ₩33,474 | -0.08% | 3.5천 |
|---|
| 2026.05.13 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,447 | ₩33,447 | ₩33,420 | ₩33,420 | -0.08% | 100 |
|---|
| 2026.05.11 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,501 | ₩33,501 | ₩33,474 | ₩33,474 | -0.08% | 300 |
|---|
| 2026.05.07 | ₩33,474 | ₩33,474 | ₩33,460 | ₩33,460 | -0.04% | 200 |
|---|
| 2026.05.06 | ₩33,527 | ₩33,541 | ₩33,527 | ₩33,541 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,407 | ₩33,447 | ₩33,393 | ₩33,393 | -0.04% | 200 |
|---|
| 2026.05.01 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,487 | +0.08% | 200 |
|---|
| 2026.04.30 | ₩33,567 | ₩33,581 | ₩33,554 | ₩33,581 | +0.04% | 1.5천 |
|---|
| 2026.04.29 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,514 | -0.08% | 100 |
|---|
| 2026.04.28 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,675 | ₩33,675 | ₩33,648 | ₩33,648 | -0.08% | 100 |
|---|
| 2026.04.24 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 100 |
|---|
| 2026.04.22 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,594 | ₩33,621 | ₩33,581 | ₩33,581 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,688 | ₩33,715 | ₩33,688 | ₩33,688 | 0.00% | 2.3천 |
|---|
| 2026.04.16 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,527 | ₩33,541 | ₩33,527 | ₩33,541 | +0.04% | 2천 |
|---|
| 2026.04.13 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,407 | ₩33,514 | ₩33,407 | ₩33,514 | +0.32% | 900 |
|---|
| 2026.04.08 | ₩33,460 | ₩33,514 | ₩33,460 | ₩33,460 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩33,179 | ₩33,219 | ₩33,112 | ₩33,192 | +0.04% | 4.7천 |
|---|
| 2026.04.06 | ₩33,206 | ₩33,219 | ₩33,206 | ₩33,219 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩33,005 | ₩33,192 | ₩33,005 | ₩33,165 | +0.49% | 5.2천 |
|---|
| 2026.04.01 | ₩33,112 | ₩33,112 | ₩33,031 | ₩33,085 | -0.08% | 6.8천 |
|---|
| 2026.03.31 | ₩33,072 | ₩33,179 | ₩33,072 | ₩33,179 | +0.32% | 1.4천 |
|---|
| 2026.03.30 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩32,897 | ₩32,897 | ₩32,830 | ₩32,830 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩33,098 | ₩33,098 | ₩32,938 | ₩32,938 | -0.49% | 2.9천 |
|---|
| 2026.03.25 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩33,125 | ₩33,125 | ₩33,085 | ₩33,085 | -0.12% | 1.4천 |
|---|
| 2026.03.23 | ₩33,045 | ₩33,206 | ₩33,045 | ₩33,206 | +0.49% | 1.4천 |
|---|
| 2026.03.20 | ₩33,152 | ₩33,152 | ₩33,005 | ₩33,005 | -0.44% | 2.2천 |
|---|
| 2026.03.19 | ₩33,058 | ₩33,206 | ₩33,058 | ₩33,206 | +0.45% | 2.3천 |
|---|
| 2026.03.18 | ₩33,286 | ₩33,286 | ₩33,206 | ₩33,206 | -0.24% | 1.6천 |
|---|
| 2026.03.17 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,273 | ₩33,299 | ₩33,112 | ₩33,112 | -0.48% | 4.3천 |
|---|
| 2026.03.12 | ₩33,326 | ₩33,393 | ₩33,179 | ₩33,179 | -0.44% | 4.6천 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,407 | -0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩33,366 | ₩33,393 | ₩33,340 | ₩33,340 | -0.08% | 6.1천 |
|---|
| 2026.03.05 | ₩33,795 | ₩33,795 | ₩33,447 | ₩33,487 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,380 | ₩33,380 | ₩33,353 | ₩33,353 | -0.08% | 700 |
|---|
| 2026.03.02 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,501 | -0.16% | 500 |
|---|
| 2026.02.26 | ₩33,514 | ₩33,527 | ₩33,514 | ₩33,527 | +0.04% | 100 |
|---|