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 | ₩32,385 | ₩32,439 | ₩32,385 | ₩32,425 | +0.12% | 1.5천 |
| 2026.10.08 | ₩32,359 | ₩32,359 | ₩32,332 | ₩32,332 | -0.08% | 100 |
| 2026.10.07 | ₩32,332 | ₩32,385 | ₩32,332 | ₩32,385 | +0.17% | 100 |
| 2026.10.06 | ₩32,412 | ₩32,466 | ₩32,412 | ₩32,466 | +0.16% | 100 |
| 2026.10.05 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 200 |
| 2026.10.02 | ₩32,425 | ₩32,425 | ₩32,345 | ₩32,345 | -0.25% | 200 |
| 2026.10.01 | ₩32,185 | ₩32,238 | ₩32,185 | ₩32,238 | +0.17% | 900 |
| 2026.09.30 | ₩32,559 | ₩32,559 | ₩32,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,492 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩32,532 | ₩32,532 | ₩32,506 | ₩32,506 | -0.08% | 100 |
|---|
| 2026.09.28 | ₩32,586 | ₩32,586 | ₩32,559 | ₩32,559 | -0.08% | 100 |
|---|
| 2026.09.25 | ₩32,733 | ₩32,733 | ₩32,706 | ₩32,706 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,813 | ₩32,813 | ₩32,786 | ₩32,786 | -0.08% | 200 |
|---|
| 2026.09.23 | ₩32,947 | ₩32,947 | ₩32,867 | ₩32,867 | -0.24% | 100 |
|---|
| 2026.09.22 | ₩33,107 | ₩33,107 | ₩33,094 | ₩33,094 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩33,094 | ₩33,107 | ₩33,094 | ₩33,107 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,054 | ₩33,067 | ₩33,054 | ₩33,067 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,094 | ₩33,120 | ₩33,094 | ₩33,120 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩33,027 | ₩33,067 | ₩33,000 | ₩33,014 | -0.04% | 3.5천 |
|---|
| 2026.09.15 | ₩32,987 | ₩32,987 | ₩32,973 | ₩32,973 | -0.04% | 100 |
|---|
| 2026.09.14 | ₩32,987 | ₩33,014 | ₩32,987 | ₩33,014 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,094 | ₩33,094 | ₩33,054 | ₩33,054 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,241 | ₩33,294 | ₩33,241 | ₩33,267 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,321 | ₩33,321 | ₩33,254 | ₩33,308 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩33,227 | ₩33,241 | ₩33,227 | ₩33,241 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩33,254 | ₩33,254 | ₩33,241 | ₩33,241 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩33,455 | ₩33,735 | ₩33,455 | ₩33,495 | +0.12% | 4.1천 |
|---|
| 2026.08.28 | ₩33,535 | ₩33,535 | ₩33,521 | ₩33,521 | -0.04% | 100 |
|---|
| 2026.08.27 | ₩33,521 | ₩33,535 | ₩33,521 | ₩33,535 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩33,508 | ₩33,521 | ₩33,508 | ₩33,521 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩33,468 | ₩33,521 | ₩33,468 | ₩33,521 | +0.16% | 200 |
|---|
| 2026.08.24 | ₩33,401 | ₩33,455 | ₩33,401 | ₩33,455 | +0.16% | 100 |
|---|
| 2026.08.21 | ₩33,428 | ₩33,455 | ₩33,428 | ₩33,455 | +0.08% | 200 |
|---|
| 2026.08.20 | ₩33,401 | ₩33,441 | ₩33,401 | ₩33,441 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,468 | ₩33,521 | ₩33,428 | ₩33,495 | +0.08% | 2.4천 |
|---|
| 2026.08.18 | ₩33,401 | ₩33,521 | ₩33,401 | ₩33,495 | +0.28% | 6.8천 |
|---|
| 2026.08.17 | ₩33,481 | ₩33,628 | ₩33,428 | ₩33,521 | +0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩33,455 | ₩33,468 | ₩33,455 | ₩33,468 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩33,428 | ₩33,615 | ₩33,428 | ₩33,535 | +0.32% | 1.3만 |
|---|
| 2026.08.12 | ₩33,388 | ₩33,602 | ₩33,388 | ₩33,468 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩33,441 | ₩33,441 | ₩33,348 | ₩33,388 | -0.16% | 2.4천 |
|---|
| 2026.08.10 | ₩33,695 | ₩33,695 | ₩33,388 | ₩33,428 | -0.79% | 1.6천 |
|---|
| 2026.08.07 | ₩33,388 | ₩33,415 | ₩33,388 | ₩33,415 | +0.08% | 200 |
|---|
| 2026.08.06 | ₩33,668 | ₩33,682 | ₩33,334 | ₩33,388 | -0.83% | 3.4천 |
|---|
| 2026.08.05 | ₩33,334 | ₩36,088 | ₩33,308 | ₩33,334 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩33,067 | ₩33,535 | ₩33,027 | ₩33,428 | +1.09% | 1.5만 |
|---|
| 2026.08.03 | ₩33,227 | ₩33,294 | ₩33,174 | ₩33,267 | +0.12% | 2.2천 |
|---|
| 2026.07.31 | ₩33,308 | ₩33,535 | ₩33,254 | ₩33,374 | +0.20% | 3.2천 |
|---|
| 2026.07.30 | ₩33,294 | ₩33,308 | ₩33,294 | ₩33,308 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩33,267 | ₩33,267 | ₩33,241 | ₩33,267 | 0.00% | 8.7천 |
|---|
| 2026.07.28 | ₩33,308 | ₩33,308 | ₩33,281 | ₩33,281 | -0.08% | 100 |
|---|
| 2026.07.27 | ₩33,267 | ₩33,267 | ₩33,241 | ₩33,241 | -0.08% | 300 |
|---|
| 2026.07.24 | ₩33,187 | ₩33,201 | ₩33,187 | ₩33,201 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,374 | ₩33,388 | ₩33,374 | ₩33,374 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩33,374 | ₩33,428 | ₩33,374 | ₩33,401 | +0.08% | 3.7천 |
|---|
| 2026.07.20 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,334 | ₩33,441 | ₩33,334 | ₩33,441 | +0.32% | 1천 |
|---|
| 2026.07.14 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,361 | ₩33,361 | ₩33,348 | ₩33,348 | -0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,441 | ₩33,441 | ₩33,401 | ₩33,441 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,521 | ₩33,709 | ₩33,521 | ₩33,588 | +0.20% | 7.9천 |
|---|
| 2026.06.26 | ₩33,695 | ₩33,695 | ₩33,495 | ₩33,521 | -0.52% | 800 |
|---|
| 2026.06.25 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 1.4천 |
|---|
| 2026.06.24 | ₩33,481 | ₩33,481 | ₩33,468 | ₩33,468 | -0.04% | 800 |
|---|
| 2026.06.23 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,548 | ₩33,548 | ₩33,508 | ₩33,508 | -0.12% | 400 |
|---|
| 2026.06.12 | ₩33,441 | ₩33,455 | ₩33,441 | ₩33,455 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩33,308 | ₩33,388 | ₩33,308 | ₩33,388 | +0.24% | 800 |
|---|
| 2026.06.10 | ₩33,294 | ₩33,481 | ₩33,281 | ₩33,308 | +0.04% | 1.2천 |
|---|
| 2026.06.09 | ₩33,308 | ₩33,308 | ₩33,241 | ₩33,281 | -0.08% | 700 |
|---|
| 2026.06.08 | ₩33,294 | ₩33,294 | ₩33,254 | ₩33,254 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,521 | ₩33,521 | ₩33,508 | ₩33,508 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,294 | ₩33,374 | ₩33,294 | ₩33,374 | +0.24% | 1.3천 |
|---|
| 2026.05.20 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,267 | ₩33,281 | ₩33,254 | ₩33,254 | -0.04% | 800 |
|---|
| 2026.05.14 | ₩33,415 | ₩33,441 | ₩33,374 | ₩33,388 | -0.08% | 3.5천 |
|---|
| 2026.05.13 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,361 | ₩33,361 | ₩33,334 | ₩33,334 | -0.08% | 100 |
|---|
| 2026.05.11 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,415 | ₩33,415 | ₩33,388 | ₩33,388 | -0.08% | 300 |
|---|
| 2026.05.07 | ₩33,388 | ₩33,388 | ₩33,374 | ₩33,374 | -0.04% | 200 |
|---|
| 2026.05.06 | ₩33,441 | ₩33,455 | ₩33,441 | ₩33,455 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,321 | ₩33,361 | ₩33,308 | ₩33,308 | -0.04% | 200 |
|---|
| 2026.05.01 | ₩33,374 | ₩33,401 | ₩33,374 | ₩33,401 | +0.08% | 200 |
|---|
| 2026.04.30 | ₩33,481 | ₩33,495 | ₩33,468 | ₩33,495 | +0.04% | 1.5천 |
|---|
| 2026.04.29 | ₩33,455 | ₩33,455 | ₩33,428 | ₩33,428 | -0.08% | 100 |
|---|
| 2026.04.28 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,588 | ₩33,588 | ₩33,562 | ₩33,562 | -0.08% | 100 |
|---|
| 2026.04.24 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,481 | ₩33,481 | ₩33,468 | ₩33,468 | -0.04% | 100 |
|---|
| 2026.04.22 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,508 | ₩33,535 | ₩33,495 | ₩33,495 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,602 | ₩33,628 | ₩33,602 | ₩33,602 | 0.00% | 2.3천 |
|---|
| 2026.04.16 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,441 | ₩33,455 | ₩33,441 | ₩33,455 | +0.04% | 2천 |
|---|
| 2026.04.13 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,321 | ₩33,428 | ₩33,321 | ₩33,428 | +0.32% | 900 |
|---|
| 2026.04.08 | ₩33,374 | ₩33,428 | ₩33,374 | ₩33,374 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩33,094 | ₩33,134 | ₩33,027 | ₩33,107 | +0.04% | 4.7천 |
|---|
| 2026.04.06 | ₩33,120 | ₩33,134 | ₩33,120 | ₩33,134 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩32,920 | ₩33,107 | ₩32,920 | ₩33,080 | +0.49% | 5.2천 |
|---|
| 2026.04.01 | ₩33,027 | ₩33,027 | ₩32,947 | ₩33,000 | -0.08% | 6.8천 |
|---|
| 2026.03.31 | ₩32,987 | ₩33,094 | ₩32,987 | ₩33,094 | +0.32% | 1.4천 |
|---|
| 2026.03.30 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩32,813 | ₩32,813 | ₩32,746 | ₩32,746 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩33,014 | ₩33,014 | ₩32,853 | ₩32,853 | -0.49% | 2.9천 |
|---|
| 2026.03.25 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩33,040 | ₩33,040 | ₩33,000 | ₩33,000 | -0.12% | 1.4천 |
|---|
| 2026.03.23 | ₩32,960 | ₩33,120 | ₩32,960 | ₩33,120 | +0.49% | 1.4천 |
|---|
| 2026.03.20 | ₩33,067 | ₩33,067 | ₩32,920 | ₩32,920 | -0.44% | 2.2천 |
|---|
| 2026.03.19 | ₩32,973 | ₩33,120 | ₩32,973 | ₩33,120 | +0.45% | 2.3천 |
|---|
| 2026.03.18 | ₩33,201 | ₩33,201 | ₩33,120 | ₩33,120 | -0.24% | 1.6천 |
|---|
| 2026.03.17 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,187 | ₩33,214 | ₩33,027 | ₩33,027 | -0.48% | 4.3천 |
|---|
| 2026.03.12 | ₩33,241 | ₩33,308 | ₩33,094 | ₩33,094 | -0.44% | 4.6천 |
|---|
| 2026.03.11 | ₩33,348 | ₩33,348 | ₩33,321 | ₩33,321 | -0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩33,281 | ₩33,308 | ₩33,254 | ₩33,254 | -0.08% | 6.1천 |
|---|
| 2026.03.05 | ₩33,709 | ₩33,709 | ₩33,361 | ₩33,401 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,294 | ₩33,294 | ₩33,267 | ₩33,267 | -0.08% | 700 |
|---|
| 2026.03.02 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,468 | ₩33,468 | ₩33,415 | ₩33,415 | -0.16% | 500 |
|---|
| 2026.02.26 | ₩33,428 | ₩33,441 | ₩33,428 | ₩33,441 | +0.04% | 100 |
|---|