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 | ₩32,371 | ₩32,424 | ₩32,371 | ₩32,411 | +0.12% | 1.5천 |
| 2026.10.08 | ₩32,344 | ₩32,344 | ₩32,317 | ₩32,317 | -0.08% | 100 |
| 2026.10.07 | ₩32,317 | ₩32,371 | ₩32,317 | ₩32,371 | +0.17% | 100 |
| 2026.10.06 | ₩32,398 | ₩32,451 | ₩32,398 | ₩32,451 | +0.16% | 100 |
| 2026.10.05 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 200 |
| 2026.10.02 | ₩32,411 | ₩32,411 | ₩32,331 | ₩32,331 | -0.25% | 200 |
| 2026.10.01 | ₩32,170 | ₩32,224 | ₩32,170 | ₩32,224 | +0.17% | 900 |
| 2026.09.30 | ₩32,544 | ₩32,544 | ₩32,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,478 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩32,518 | ₩32,518 | ₩32,491 | ₩32,491 | -0.08% | 100 |
|---|
| 2026.09.28 | ₩32,571 | ₩32,571 | ₩32,544 | ₩32,544 | -0.08% | 100 |
|---|
| 2026.09.25 | ₩32,718 | ₩32,718 | ₩32,691 | ₩32,691 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,798 | ₩32,798 | ₩32,772 | ₩32,772 | -0.08% | 200 |
|---|
| 2026.09.23 | ₩32,932 | ₩32,932 | ₩32,852 | ₩32,852 | -0.24% | 100 |
|---|
| 2026.09.22 | ₩33,092 | ₩33,092 | ₩33,079 | ₩33,079 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩33,079 | ₩33,092 | ₩33,079 | ₩33,092 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,039 | ₩33,052 | ₩33,039 | ₩33,052 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,079 | ₩33,106 | ₩33,079 | ₩33,106 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩33,012 | ₩33,052 | ₩32,985 | ₩32,999 | -0.04% | 3.5천 |
|---|
| 2026.09.15 | ₩32,972 | ₩32,972 | ₩32,959 | ₩32,959 | -0.04% | 100 |
|---|
| 2026.09.14 | ₩32,972 | ₩32,999 | ₩32,972 | ₩32,999 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,079 | ₩33,079 | ₩33,039 | ₩33,039 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,226 | ₩33,279 | ₩33,226 | ₩33,253 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,306 | ₩33,306 | ₩33,239 | ₩33,293 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩33,212 | ₩33,226 | ₩33,212 | ₩33,226 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩33,239 | ₩33,239 | ₩33,226 | ₩33,226 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩33,440 | ₩33,720 | ₩33,440 | ₩33,480 | +0.12% | 4.1천 |
|---|
| 2026.08.28 | ₩33,520 | ₩33,520 | ₩33,506 | ₩33,506 | -0.04% | 100 |
|---|
| 2026.08.27 | ₩33,506 | ₩33,520 | ₩33,506 | ₩33,520 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩33,493 | ₩33,506 | ₩33,493 | ₩33,506 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩33,453 | ₩33,506 | ₩33,453 | ₩33,506 | +0.16% | 200 |
|---|
| 2026.08.24 | ₩33,386 | ₩33,440 | ₩33,386 | ₩33,440 | +0.16% | 100 |
|---|
| 2026.08.21 | ₩33,413 | ₩33,440 | ₩33,413 | ₩33,440 | +0.08% | 200 |
|---|
| 2026.08.20 | ₩33,386 | ₩33,426 | ₩33,386 | ₩33,426 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,453 | ₩33,506 | ₩33,413 | ₩33,480 | +0.08% | 2.4천 |
|---|
| 2026.08.18 | ₩33,386 | ₩33,506 | ₩33,386 | ₩33,480 | +0.28% | 6.8천 |
|---|
| 2026.08.17 | ₩33,466 | ₩33,613 | ₩33,413 | ₩33,506 | +0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩33,440 | ₩33,453 | ₩33,440 | ₩33,453 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩33,413 | ₩33,600 | ₩33,413 | ₩33,520 | +0.32% | 1.3만 |
|---|
| 2026.08.12 | ₩33,373 | ₩33,587 | ₩33,373 | ₩33,453 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩33,426 | ₩33,426 | ₩33,333 | ₩33,373 | -0.16% | 2.4천 |
|---|
| 2026.08.10 | ₩33,680 | ₩33,680 | ₩33,373 | ₩33,413 | -0.79% | 1.6천 |
|---|
| 2026.08.07 | ₩33,373 | ₩33,400 | ₩33,373 | ₩33,400 | +0.08% | 200 |
|---|
| 2026.08.06 | ₩33,653 | ₩33,667 | ₩33,319 | ₩33,373 | -0.83% | 3.4천 |
|---|
| 2026.08.05 | ₩33,319 | ₩36,071 | ₩33,293 | ₩33,319 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩33,052 | ₩33,520 | ₩33,012 | ₩33,413 | +1.09% | 1.5만 |
|---|
| 2026.08.03 | ₩33,212 | ₩33,279 | ₩33,159 | ₩33,253 | +0.12% | 2.2천 |
|---|
| 2026.07.31 | ₩33,293 | ₩33,520 | ₩33,239 | ₩33,359 | +0.20% | 3.2천 |
|---|
| 2026.07.30 | ₩33,279 | ₩33,293 | ₩33,279 | ₩33,293 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩33,253 | ₩33,253 | ₩33,226 | ₩33,253 | 0.00% | 8.7천 |
|---|
| 2026.07.28 | ₩33,293 | ₩33,293 | ₩33,266 | ₩33,266 | -0.08% | 100 |
|---|
| 2026.07.27 | ₩33,253 | ₩33,253 | ₩33,226 | ₩33,226 | -0.08% | 300 |
|---|
| 2026.07.24 | ₩33,172 | ₩33,186 | ₩33,172 | ₩33,186 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,359 | ₩33,373 | ₩33,359 | ₩33,359 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩33,359 | ₩33,413 | ₩33,359 | ₩33,386 | +0.08% | 3.7천 |
|---|
| 2026.07.20 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,319 | ₩33,426 | ₩33,319 | ₩33,426 | +0.32% | 1천 |
|---|
| 2026.07.14 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,346 | ₩33,346 | ₩33,333 | ₩33,333 | -0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,426 | ₩33,426 | ₩33,386 | ₩33,426 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,506 | ₩33,693 | ₩33,506 | ₩33,573 | +0.20% | 7.9천 |
|---|
| 2026.06.26 | ₩33,680 | ₩33,680 | ₩33,480 | ₩33,506 | -0.52% | 800 |
|---|
| 2026.06.25 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 1.4천 |
|---|
| 2026.06.24 | ₩33,466 | ₩33,466 | ₩33,453 | ₩33,453 | -0.04% | 800 |
|---|
| 2026.06.23 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,533 | ₩33,533 | ₩33,493 | ₩33,493 | -0.12% | 400 |
|---|
| 2026.06.12 | ₩33,426 | ₩33,440 | ₩33,426 | ₩33,440 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩33,293 | ₩33,373 | ₩33,293 | ₩33,373 | +0.24% | 800 |
|---|
| 2026.06.10 | ₩33,279 | ₩33,466 | ₩33,266 | ₩33,293 | +0.04% | 1.2천 |
|---|
| 2026.06.09 | ₩33,293 | ₩33,293 | ₩33,226 | ₩33,266 | -0.08% | 700 |
|---|
| 2026.06.08 | ₩33,279 | ₩33,279 | ₩33,239 | ₩33,239 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,506 | ₩33,506 | ₩33,493 | ₩33,493 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,279 | ₩33,359 | ₩33,279 | ₩33,359 | +0.24% | 1.3천 |
|---|
| 2026.05.20 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,253 | ₩33,266 | ₩33,239 | ₩33,239 | -0.04% | 800 |
|---|
| 2026.05.14 | ₩33,400 | ₩33,426 | ₩33,359 | ₩33,373 | -0.08% | 3.5천 |
|---|
| 2026.05.13 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,346 | ₩33,346 | ₩33,319 | ₩33,319 | -0.08% | 100 |
|---|
| 2026.05.11 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,400 | ₩33,400 | ₩33,373 | ₩33,373 | -0.08% | 300 |
|---|
| 2026.05.07 | ₩33,373 | ₩33,373 | ₩33,359 | ₩33,359 | -0.04% | 200 |
|---|
| 2026.05.06 | ₩33,426 | ₩33,440 | ₩33,426 | ₩33,440 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,306 | ₩33,346 | ₩33,293 | ₩33,293 | -0.04% | 200 |
|---|
| 2026.05.01 | ₩33,359 | ₩33,386 | ₩33,359 | ₩33,386 | +0.08% | 200 |
|---|
| 2026.04.30 | ₩33,466 | ₩33,480 | ₩33,453 | ₩33,480 | +0.04% | 1.5천 |
|---|
| 2026.04.29 | ₩33,440 | ₩33,440 | ₩33,413 | ₩33,413 | -0.08% | 100 |
|---|
| 2026.04.28 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,573 | ₩33,573 | ₩33,546 | ₩33,546 | -0.08% | 100 |
|---|
| 2026.04.24 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,466 | ₩33,466 | ₩33,453 | ₩33,453 | -0.04% | 100 |
|---|
| 2026.04.22 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,493 | ₩33,520 | ₩33,480 | ₩33,480 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,587 | ₩33,613 | ₩33,587 | ₩33,587 | 0.00% | 2.3천 |
|---|
| 2026.04.16 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,426 | ₩33,440 | ₩33,426 | ₩33,440 | +0.04% | 2천 |
|---|
| 2026.04.13 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,306 | ₩33,413 | ₩33,306 | ₩33,413 | +0.32% | 900 |
|---|
| 2026.04.08 | ₩33,359 | ₩33,413 | ₩33,359 | ₩33,359 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩33,079 | ₩33,119 | ₩33,012 | ₩33,092 | +0.04% | 4.7천 |
|---|
| 2026.04.06 | ₩33,106 | ₩33,119 | ₩33,106 | ₩33,119 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩32,905 | ₩33,092 | ₩32,905 | ₩33,066 | +0.49% | 5.2천 |
|---|
| 2026.04.01 | ₩33,012 | ₩33,012 | ₩32,932 | ₩32,985 | -0.08% | 6.8천 |
|---|
| 2026.03.31 | ₩32,972 | ₩33,079 | ₩32,972 | ₩33,079 | +0.32% | 1.4천 |
|---|
| 2026.03.30 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩32,798 | ₩32,798 | ₩32,732 | ₩32,732 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩32,999 | ₩32,999 | ₩32,838 | ₩32,838 | -0.49% | 2.9천 |
|---|
| 2026.03.25 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩33,025 | ₩33,025 | ₩32,985 | ₩32,985 | -0.12% | 1.4천 |
|---|
| 2026.03.23 | ₩32,945 | ₩33,106 | ₩32,945 | ₩33,106 | +0.49% | 1.4천 |
|---|
| 2026.03.20 | ₩33,052 | ₩33,052 | ₩32,905 | ₩32,905 | -0.44% | 2.2천 |
|---|
| 2026.03.19 | ₩32,959 | ₩33,106 | ₩32,959 | ₩33,106 | +0.45% | 2.3천 |
|---|
| 2026.03.18 | ₩33,186 | ₩33,186 | ₩33,106 | ₩33,106 | -0.24% | 1.6천 |
|---|
| 2026.03.17 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,172 | ₩33,199 | ₩33,012 | ₩33,012 | -0.48% | 4.3천 |
|---|
| 2026.03.12 | ₩33,226 | ₩33,293 | ₩33,079 | ₩33,079 | -0.44% | 4.6천 |
|---|
| 2026.03.11 | ₩33,333 | ₩33,333 | ₩33,306 | ₩33,306 | -0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩33,266 | ₩33,293 | ₩33,239 | ₩33,239 | -0.08% | 6.1천 |
|---|
| 2026.03.05 | ₩33,693 | ₩33,693 | ₩33,346 | ₩33,386 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,279 | ₩33,279 | ₩33,253 | ₩33,253 | -0.08% | 700 |
|---|
| 2026.03.02 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,453 | ₩33,453 | ₩33,400 | ₩33,400 | -0.16% | 500 |
|---|
| 2026.02.26 | ₩33,413 | ₩33,426 | ₩33,413 | ₩33,426 | +0.04% | 100 |
|---|