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 | ₩32,335 | ₩32,388 | ₩32,335 | ₩32,375 | +0.12% | 1.5천 |
| 2026.10.08 | ₩32,308 | ₩32,308 | ₩32,281 | ₩32,281 | -0.08% | 100 |
| 2026.10.07 | ₩32,281 | ₩32,335 | ₩32,281 | ₩32,335 | +0.17% | 100 |
| 2026.10.06 | ₩32,361 | ₩32,415 | ₩32,361 | ₩32,415 | +0.16% | 100 |
| 2026.10.05 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 200 |
| 2026.10.02 | ₩32,375 | ₩32,375 | ₩32,295 | ₩32,295 | -0.25% | 200 |
| 2026.10.01 | ₩32,135 | ₩32,188 | ₩32,135 | ₩32,188 | +0.17% | 900 |
| 2026.09.30 | ₩32,508 | ₩32,508 | ₩32,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,441 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩32,481 | ₩32,481 | ₩32,455 | ₩32,455 | -0.08% | 100 |
|---|
| 2026.09.28 | ₩32,535 | ₩32,535 | ₩32,508 | ₩32,508 | -0.08% | 100 |
|---|
| 2026.09.25 | ₩32,682 | ₩32,682 | ₩32,655 | ₩32,655 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,762 | ₩32,762 | ₩32,735 | ₩32,735 | -0.08% | 200 |
|---|
| 2026.09.23 | ₩32,895 | ₩32,895 | ₩32,815 | ₩32,815 | -0.24% | 100 |
|---|
| 2026.09.22 | ₩33,055 | ₩33,055 | ₩33,042 | ₩33,042 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩33,042 | ₩33,055 | ₩33,042 | ₩33,055 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,002 | ₩33,015 | ₩33,002 | ₩33,015 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,042 | ₩33,069 | ₩33,042 | ₩33,069 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩32,975 | ₩33,015 | ₩32,949 | ₩32,962 | -0.04% | 3.5천 |
|---|
| 2026.09.15 | ₩32,935 | ₩32,935 | ₩32,922 | ₩32,922 | -0.04% | 100 |
|---|
| 2026.09.14 | ₩32,935 | ₩32,962 | ₩32,935 | ₩32,962 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,042 | ₩33,042 | ₩33,002 | ₩33,002 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,189 | ₩33,242 | ₩33,189 | ₩33,215 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,269 | ₩33,269 | ₩33,202 | ₩33,255 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩33,175 | ₩33,189 | ₩33,175 | ₩33,189 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩33,202 | ₩33,202 | ₩33,189 | ₩33,189 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩33,402 | ₩33,683 | ₩33,402 | ₩33,442 | +0.12% | 4.1천 |
|---|
| 2026.08.28 | ₩33,482 | ₩33,482 | ₩33,469 | ₩33,469 | -0.04% | 100 |
|---|
| 2026.08.27 | ₩33,469 | ₩33,482 | ₩33,469 | ₩33,482 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩33,456 | ₩33,469 | ₩33,456 | ₩33,469 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩33,416 | ₩33,469 | ₩33,416 | ₩33,469 | +0.16% | 200 |
|---|
| 2026.08.24 | ₩33,349 | ₩33,402 | ₩33,349 | ₩33,402 | +0.16% | 100 |
|---|
| 2026.08.21 | ₩33,376 | ₩33,402 | ₩33,376 | ₩33,402 | +0.08% | 200 |
|---|
| 2026.08.20 | ₩33,349 | ₩33,389 | ₩33,349 | ₩33,389 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,416 | ₩33,469 | ₩33,376 | ₩33,442 | +0.08% | 2.4천 |
|---|
| 2026.08.18 | ₩33,349 | ₩33,469 | ₩33,349 | ₩33,442 | +0.28% | 6.8천 |
|---|
| 2026.08.17 | ₩33,429 | ₩33,576 | ₩33,376 | ₩33,469 | +0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩33,402 | ₩33,416 | ₩33,402 | ₩33,416 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩33,376 | ₩33,562 | ₩33,376 | ₩33,482 | +0.32% | 1.3만 |
|---|
| 2026.08.12 | ₩33,336 | ₩33,549 | ₩33,336 | ₩33,416 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩33,389 | ₩33,389 | ₩33,296 | ₩33,336 | -0.16% | 2.4천 |
|---|
| 2026.08.10 | ₩33,642 | ₩33,642 | ₩33,336 | ₩33,376 | -0.79% | 1.6천 |
|---|
| 2026.08.07 | ₩33,336 | ₩33,362 | ₩33,336 | ₩33,362 | +0.08% | 200 |
|---|
| 2026.08.06 | ₩33,616 | ₩33,629 | ₩33,282 | ₩33,336 | -0.83% | 3.4천 |
|---|
| 2026.08.05 | ₩33,282 | ₩36,031 | ₩33,255 | ₩33,282 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩33,015 | ₩33,482 | ₩32,975 | ₩33,376 | +1.09% | 1.5만 |
|---|
| 2026.08.03 | ₩33,175 | ₩33,242 | ₩33,122 | ₩33,215 | +0.12% | 2.2천 |
|---|
| 2026.07.31 | ₩33,255 | ₩33,482 | ₩33,202 | ₩33,322 | +0.20% | 3.2천 |
|---|
| 2026.07.30 | ₩33,242 | ₩33,255 | ₩33,242 | ₩33,255 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩33,215 | ₩33,215 | ₩33,189 | ₩33,215 | 0.00% | 8.7천 |
|---|
| 2026.07.28 | ₩33,255 | ₩33,255 | ₩33,229 | ₩33,229 | -0.08% | 100 |
|---|
| 2026.07.27 | ₩33,215 | ₩33,215 | ₩33,189 | ₩33,189 | -0.08% | 300 |
|---|
| 2026.07.24 | ₩33,135 | ₩33,149 | ₩33,135 | ₩33,149 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,322 | ₩33,336 | ₩33,322 | ₩33,322 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩33,322 | ₩33,376 | ₩33,322 | ₩33,349 | +0.08% | 3.7천 |
|---|
| 2026.07.20 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,282 | ₩33,389 | ₩33,282 | ₩33,389 | +0.32% | 1천 |
|---|
| 2026.07.14 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,309 | ₩33,309 | ₩33,296 | ₩33,296 | -0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,389 | ₩33,389 | ₩33,349 | ₩33,389 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,469 | ₩33,656 | ₩33,469 | ₩33,536 | +0.20% | 7.9천 |
|---|
| 2026.06.26 | ₩33,642 | ₩33,642 | ₩33,442 | ₩33,469 | -0.52% | 800 |
|---|
| 2026.06.25 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 1.4천 |
|---|
| 2026.06.24 | ₩33,429 | ₩33,429 | ₩33,416 | ₩33,416 | -0.04% | 800 |
|---|
| 2026.06.23 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,496 | ₩33,496 | ₩33,456 | ₩33,456 | -0.12% | 400 |
|---|
| 2026.06.12 | ₩33,389 | ₩33,402 | ₩33,389 | ₩33,402 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩33,255 | ₩33,336 | ₩33,255 | ₩33,336 | +0.24% | 800 |
|---|
| 2026.06.10 | ₩33,242 | ₩33,429 | ₩33,229 | ₩33,255 | +0.04% | 1.2천 |
|---|
| 2026.06.09 | ₩33,255 | ₩33,255 | ₩33,189 | ₩33,229 | -0.08% | 700 |
|---|
| 2026.06.08 | ₩33,242 | ₩33,242 | ₩33,202 | ₩33,202 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,469 | ₩33,469 | ₩33,456 | ₩33,456 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,242 | ₩33,322 | ₩33,242 | ₩33,322 | +0.24% | 1.3천 |
|---|
| 2026.05.20 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,215 | ₩33,229 | ₩33,202 | ₩33,202 | -0.04% | 800 |
|---|
| 2026.05.14 | ₩33,362 | ₩33,389 | ₩33,322 | ₩33,336 | -0.08% | 3.5천 |
|---|
| 2026.05.13 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,309 | ₩33,309 | ₩33,282 | ₩33,282 | -0.08% | 100 |
|---|
| 2026.05.11 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,362 | ₩33,362 | ₩33,336 | ₩33,336 | -0.08% | 300 |
|---|
| 2026.05.07 | ₩33,336 | ₩33,336 | ₩33,322 | ₩33,322 | -0.04% | 200 |
|---|
| 2026.05.06 | ₩33,389 | ₩33,402 | ₩33,389 | ₩33,402 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,269 | ₩33,309 | ₩33,255 | ₩33,255 | -0.04% | 200 |
|---|
| 2026.05.01 | ₩33,322 | ₩33,349 | ₩33,322 | ₩33,349 | +0.08% | 200 |
|---|
| 2026.04.30 | ₩33,429 | ₩33,442 | ₩33,416 | ₩33,442 | +0.04% | 1.5천 |
|---|
| 2026.04.29 | ₩33,402 | ₩33,402 | ₩33,376 | ₩33,376 | -0.08% | 100 |
|---|
| 2026.04.28 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,509 | -0.08% | 100 |
|---|
| 2026.04.24 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,429 | ₩33,429 | ₩33,416 | ₩33,416 | -0.04% | 100 |
|---|
| 2026.04.22 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,456 | ₩33,482 | ₩33,442 | ₩33,442 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,549 | ₩33,576 | ₩33,549 | ₩33,549 | 0.00% | 2.3천 |
|---|
| 2026.04.16 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,389 | ₩33,402 | ₩33,389 | ₩33,402 | +0.04% | 2천 |
|---|
| 2026.04.13 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,269 | ₩33,376 | ₩33,269 | ₩33,376 | +0.32% | 900 |
|---|
| 2026.04.08 | ₩33,322 | ₩33,376 | ₩33,322 | ₩33,322 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩33,042 | ₩33,082 | ₩32,975 | ₩33,055 | +0.04% | 4.7천 |
|---|
| 2026.04.06 | ₩33,069 | ₩33,082 | ₩33,069 | ₩33,082 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩32,868 | ₩33,055 | ₩32,868 | ₩33,029 | +0.49% | 5.2천 |
|---|
| 2026.04.01 | ₩32,975 | ₩32,975 | ₩32,895 | ₩32,949 | -0.08% | 6.8천 |
|---|
| 2026.03.31 | ₩32,935 | ₩33,042 | ₩32,935 | ₩33,042 | +0.32% | 1.4천 |
|---|
| 2026.03.30 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩32,762 | ₩32,762 | ₩32,695 | ₩32,695 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩32,962 | ₩32,962 | ₩32,802 | ₩32,802 | -0.49% | 2.9천 |
|---|
| 2026.03.25 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩32,989 | ₩32,989 | ₩32,949 | ₩32,949 | -0.12% | 1.4천 |
|---|
| 2026.03.23 | ₩32,909 | ₩33,069 | ₩32,909 | ₩33,069 | +0.49% | 1.4천 |
|---|
| 2026.03.20 | ₩33,015 | ₩33,015 | ₩32,868 | ₩32,868 | -0.44% | 2.2천 |
|---|
| 2026.03.19 | ₩32,922 | ₩33,069 | ₩32,922 | ₩33,069 | +0.45% | 2.3천 |
|---|
| 2026.03.18 | ₩33,149 | ₩33,149 | ₩33,069 | ₩33,069 | -0.24% | 1.6천 |
|---|
| 2026.03.17 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,135 | ₩33,162 | ₩32,975 | ₩32,975 | -0.48% | 4.3천 |
|---|
| 2026.03.12 | ₩33,189 | ₩33,255 | ₩33,042 | ₩33,042 | -0.44% | 4.6천 |
|---|
| 2026.03.11 | ₩33,296 | ₩33,296 | ₩33,269 | ₩33,269 | -0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩33,229 | ₩33,255 | ₩33,202 | ₩33,202 | -0.08% | 6.1천 |
|---|
| 2026.03.05 | ₩33,656 | ₩33,656 | ₩33,309 | ₩33,349 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,242 | ₩33,242 | ₩33,215 | ₩33,215 | -0.08% | 700 |
|---|
| 2026.03.02 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,416 | ₩33,416 | ₩33,362 | ₩33,362 | -0.16% | 500 |
|---|
| 2026.02.26 | ₩33,376 | ₩33,389 | ₩33,376 | ₩33,389 | +0.04% | 100 |
|---|