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 | ₩32,366 | ₩32,419 | ₩32,366 | ₩32,406 | +0.12% | 1.5천 |
| 2026.10.08 | ₩32,339 | ₩32,339 | ₩32,313 | ₩32,313 | -0.08% | 100 |
| 2026.10.07 | ₩32,313 | ₩32,366 | ₩32,313 | ₩32,366 | +0.17% | 100 |
| 2026.10.06 | ₩32,393 | ₩32,446 | ₩32,393 | ₩32,446 | +0.16% | 100 |
| 2026.10.05 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 200 |
| 2026.10.02 | ₩32,406 | ₩32,406 | ₩32,326 | ₩32,326 | -0.25% | 200 |
| 2026.10.01 | ₩32,166 | ₩32,219 | ₩32,166 | ₩32,219 | +0.17% | 900 |
| 2026.09.30 | ₩32,540 | ₩32,540 | ₩32,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,473 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩32,513 | ₩32,513 | ₩32,486 | ₩32,486 | -0.08% | 100 |
|---|
| 2026.09.28 | ₩32,566 | ₩32,566 | ₩32,540 | ₩32,540 | -0.08% | 100 |
|---|
| 2026.09.25 | ₩32,713 | ₩32,713 | ₩32,687 | ₩32,687 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,793 | ₩32,793 | ₩32,767 | ₩32,767 | -0.08% | 200 |
|---|
| 2026.09.23 | ₩32,927 | ₩32,927 | ₩32,847 | ₩32,847 | -0.24% | 100 |
|---|
| 2026.09.22 | ₩33,087 | ₩33,087 | ₩33,074 | ₩33,074 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩33,074 | ₩33,087 | ₩33,074 | ₩33,087 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,034 | ₩33,047 | ₩33,034 | ₩33,047 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,074 | ₩33,101 | ₩33,074 | ₩33,101 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩33,007 | ₩33,047 | ₩32,980 | ₩32,994 | -0.04% | 3.5천 |
|---|
| 2026.09.15 | ₩32,967 | ₩32,967 | ₩32,954 | ₩32,954 | -0.04% | 100 |
|---|
| 2026.09.14 | ₩32,967 | ₩32,994 | ₩32,967 | ₩32,994 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,074 | ₩33,074 | ₩33,034 | ₩33,034 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,221 | ₩33,274 | ₩33,221 | ₩33,248 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,301 | ₩33,301 | ₩33,234 | ₩33,288 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩33,207 | ₩33,221 | ₩33,207 | ₩33,221 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩33,234 | ₩33,234 | ₩33,221 | ₩33,221 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩33,435 | ₩33,715 | ₩33,435 | ₩33,475 | +0.12% | 4.1천 |
|---|
| 2026.08.28 | ₩33,515 | ₩33,515 | ₩33,501 | ₩33,501 | -0.04% | 100 |
|---|
| 2026.08.27 | ₩33,501 | ₩33,515 | ₩33,501 | ₩33,515 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩33,488 | ₩33,501 | ₩33,488 | ₩33,501 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩33,448 | ₩33,501 | ₩33,448 | ₩33,501 | +0.16% | 200 |
|---|
| 2026.08.24 | ₩33,381 | ₩33,435 | ₩33,381 | ₩33,435 | +0.16% | 100 |
|---|
| 2026.08.21 | ₩33,408 | ₩33,435 | ₩33,408 | ₩33,435 | +0.08% | 200 |
|---|
| 2026.08.20 | ₩33,381 | ₩33,421 | ₩33,381 | ₩33,421 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,448 | ₩33,501 | ₩33,408 | ₩33,475 | +0.08% | 2.4천 |
|---|
| 2026.08.18 | ₩33,381 | ₩33,501 | ₩33,381 | ₩33,475 | +0.28% | 6.8천 |
|---|
| 2026.08.17 | ₩33,461 | ₩33,608 | ₩33,408 | ₩33,501 | +0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩33,435 | ₩33,448 | ₩33,435 | ₩33,448 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩33,408 | ₩33,595 | ₩33,408 | ₩33,515 | +0.32% | 1.3만 |
|---|
| 2026.08.12 | ₩33,368 | ₩33,582 | ₩33,368 | ₩33,448 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩33,421 | ₩33,421 | ₩33,328 | ₩33,368 | -0.16% | 2.4천 |
|---|
| 2026.08.10 | ₩33,675 | ₩33,675 | ₩33,368 | ₩33,408 | -0.79% | 1.6천 |
|---|
| 2026.08.07 | ₩33,368 | ₩33,395 | ₩33,368 | ₩33,395 | +0.08% | 200 |
|---|
| 2026.08.06 | ₩33,648 | ₩33,662 | ₩33,314 | ₩33,368 | -0.83% | 3.4천 |
|---|
| 2026.08.05 | ₩33,314 | ₩36,066 | ₩33,288 | ₩33,314 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩33,047 | ₩33,515 | ₩33,007 | ₩33,408 | +1.09% | 1.5만 |
|---|
| 2026.08.03 | ₩33,207 | ₩33,274 | ₩33,154 | ₩33,248 | +0.12% | 2.2천 |
|---|
| 2026.07.31 | ₩33,288 | ₩33,515 | ₩33,234 | ₩33,354 | +0.20% | 3.2천 |
|---|
| 2026.07.30 | ₩33,274 | ₩33,288 | ₩33,274 | ₩33,288 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩33,248 | ₩33,248 | ₩33,221 | ₩33,248 | 0.00% | 8.7천 |
|---|
| 2026.07.28 | ₩33,288 | ₩33,288 | ₩33,261 | ₩33,261 | -0.08% | 100 |
|---|
| 2026.07.27 | ₩33,248 | ₩33,248 | ₩33,221 | ₩33,221 | -0.08% | 300 |
|---|
| 2026.07.24 | ₩33,167 | ₩33,181 | ₩33,167 | ₩33,181 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,354 | ₩33,368 | ₩33,354 | ₩33,354 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩33,354 | ₩33,408 | ₩33,354 | ₩33,381 | +0.08% | 3.7천 |
|---|
| 2026.07.20 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,314 | ₩33,421 | ₩33,314 | ₩33,421 | +0.32% | 1천 |
|---|
| 2026.07.14 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,341 | ₩33,341 | ₩33,328 | ₩33,328 | -0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,421 | ₩33,421 | ₩33,381 | ₩33,421 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,568 | +0.20% | 7.9천 |
|---|
| 2026.06.26 | ₩33,675 | ₩33,675 | ₩33,475 | ₩33,501 | -0.52% | 800 |
|---|
| 2026.06.25 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 1.4천 |
|---|
| 2026.06.24 | ₩33,461 | ₩33,461 | ₩33,448 | ₩33,448 | -0.04% | 800 |
|---|
| 2026.06.23 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,528 | ₩33,528 | ₩33,488 | ₩33,488 | -0.12% | 400 |
|---|
| 2026.06.12 | ₩33,421 | ₩33,435 | ₩33,421 | ₩33,435 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩33,288 | ₩33,368 | ₩33,288 | ₩33,368 | +0.24% | 800 |
|---|
| 2026.06.10 | ₩33,274 | ₩33,461 | ₩33,261 | ₩33,288 | +0.04% | 1.2천 |
|---|
| 2026.06.09 | ₩33,288 | ₩33,288 | ₩33,221 | ₩33,261 | -0.08% | 700 |
|---|
| 2026.06.08 | ₩33,274 | ₩33,274 | ₩33,234 | ₩33,234 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,501 | ₩33,501 | ₩33,488 | ₩33,488 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,274 | ₩33,354 | ₩33,274 | ₩33,354 | +0.24% | 1.3천 |
|---|
| 2026.05.20 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,248 | ₩33,261 | ₩33,234 | ₩33,234 | -0.04% | 800 |
|---|
| 2026.05.14 | ₩33,395 | ₩33,421 | ₩33,354 | ₩33,368 | -0.08% | 3.5천 |
|---|
| 2026.05.13 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,341 | ₩33,341 | ₩33,314 | ₩33,314 | -0.08% | 100 |
|---|
| 2026.05.11 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,395 | ₩33,395 | ₩33,368 | ₩33,368 | -0.08% | 300 |
|---|
| 2026.05.07 | ₩33,368 | ₩33,368 | ₩33,354 | ₩33,354 | -0.04% | 200 |
|---|
| 2026.05.06 | ₩33,421 | ₩33,435 | ₩33,421 | ₩33,435 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,301 | ₩33,341 | ₩33,288 | ₩33,288 | -0.04% | 200 |
|---|
| 2026.05.01 | ₩33,354 | ₩33,381 | ₩33,354 | ₩33,381 | +0.08% | 200 |
|---|
| 2026.04.30 | ₩33,461 | ₩33,475 | ₩33,448 | ₩33,475 | +0.04% | 1.5천 |
|---|
| 2026.04.29 | ₩33,435 | ₩33,435 | ₩33,408 | ₩33,408 | -0.08% | 100 |
|---|
| 2026.04.28 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,568 | ₩33,568 | ₩33,541 | ₩33,541 | -0.08% | 100 |
|---|
| 2026.04.24 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,461 | ₩33,461 | ₩33,448 | ₩33,448 | -0.04% | 100 |
|---|
| 2026.04.22 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,488 | ₩33,515 | ₩33,475 | ₩33,475 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,582 | ₩33,608 | ₩33,582 | ₩33,582 | 0.00% | 2.3천 |
|---|
| 2026.04.16 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,421 | ₩33,435 | ₩33,421 | ₩33,435 | +0.04% | 2천 |
|---|
| 2026.04.13 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,301 | ₩33,408 | ₩33,301 | ₩33,408 | +0.32% | 900 |
|---|
| 2026.04.08 | ₩33,354 | ₩33,408 | ₩33,354 | ₩33,354 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩33,074 | ₩33,114 | ₩33,007 | ₩33,087 | +0.04% | 4.7천 |
|---|
| 2026.04.06 | ₩33,101 | ₩33,114 | ₩33,101 | ₩33,114 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩32,900 | ₩33,087 | ₩32,900 | ₩33,061 | +0.49% | 5.2천 |
|---|
| 2026.04.01 | ₩33,007 | ₩33,007 | ₩32,927 | ₩32,980 | -0.08% | 6.8천 |
|---|
| 2026.03.31 | ₩32,967 | ₩33,074 | ₩32,967 | ₩33,074 | +0.32% | 1.4천 |
|---|
| 2026.03.30 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩32,793 | ₩32,793 | ₩32,727 | ₩32,727 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩32,994 | ₩32,994 | ₩32,833 | ₩32,833 | -0.49% | 2.9천 |
|---|
| 2026.03.25 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩33,020 | ₩33,020 | ₩32,980 | ₩32,980 | -0.12% | 1.4천 |
|---|
| 2026.03.23 | ₩32,940 | ₩33,101 | ₩32,940 | ₩33,101 | +0.49% | 1.4천 |
|---|
| 2026.03.20 | ₩33,047 | ₩33,047 | ₩32,900 | ₩32,900 | -0.44% | 2.2천 |
|---|
| 2026.03.19 | ₩32,954 | ₩33,101 | ₩32,954 | ₩33,101 | +0.45% | 2.3천 |
|---|
| 2026.03.18 | ₩33,181 | ₩33,181 | ₩33,101 | ₩33,101 | -0.24% | 1.6천 |
|---|
| 2026.03.17 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,167 | ₩33,194 | ₩33,007 | ₩33,007 | -0.48% | 4.3천 |
|---|
| 2026.03.12 | ₩33,221 | ₩33,288 | ₩33,074 | ₩33,074 | -0.44% | 4.6천 |
|---|
| 2026.03.11 | ₩33,328 | ₩33,328 | ₩33,301 | ₩33,301 | -0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩33,261 | ₩33,288 | ₩33,234 | ₩33,234 | -0.08% | 6.1천 |
|---|
| 2026.03.05 | ₩33,688 | ₩33,688 | ₩33,341 | ₩33,381 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,274 | ₩33,274 | ₩33,248 | ₩33,248 | -0.08% | 700 |
|---|
| 2026.03.02 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,448 | ₩33,448 | ₩33,395 | ₩33,395 | -0.16% | 500 |
|---|
| 2026.02.26 | ₩33,408 | ₩33,421 | ₩33,408 | ₩33,421 | +0.04% | 100 |
|---|