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 | ₩32,349 | ₩32,402 | ₩32,349 | ₩32,389 | +0.12% | 1.5천 |
| 2026.10.08 | ₩32,322 | ₩32,322 | ₩32,296 | ₩32,296 | -0.08% | 100 |
| 2026.10.07 | ₩32,296 | ₩32,349 | ₩32,296 | ₩32,349 | +0.17% | 100 |
| 2026.10.06 | ₩32,376 | ₩32,429 | ₩32,376 | ₩32,429 | +0.16% | 100 |
| 2026.10.05 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 200 |
| 2026.10.02 | ₩32,389 | ₩32,389 | ₩32,309 | ₩32,309 | -0.25% | 200 |
| 2026.10.01 | ₩32,149 | ₩32,202 | ₩32,149 | ₩32,202 | +0.17% | 900 |
| 2026.09.30 | ₩32,523 | ₩32,523 | ₩32,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,456 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩32,496 | ₩32,496 | ₩32,469 | ₩32,469 | -0.08% | 100 |
|---|
| 2026.09.28 | ₩32,549 | ₩32,549 | ₩32,523 | ₩32,523 | -0.08% | 100 |
|---|
| 2026.09.25 | ₩32,696 | ₩32,696 | ₩32,669 | ₩32,669 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩32,776 | ₩32,776 | ₩32,750 | ₩32,750 | -0.08% | 200 |
|---|
| 2026.09.23 | ₩32,910 | ₩32,910 | ₩32,830 | ₩32,830 | -0.24% | 100 |
|---|
| 2026.09.22 | ₩33,070 | ₩33,070 | ₩33,057 | ₩33,057 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩33,057 | ₩33,070 | ₩33,057 | ₩33,070 | +0.04% | 200 |
|---|
| 2026.09.18 | ₩33,017 | ₩33,030 | ₩33,017 | ₩33,030 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,057 | ₩33,083 | ₩33,057 | ₩33,083 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩32,990 | ₩33,030 | ₩32,963 | ₩32,976 | -0.04% | 3.5천 |
|---|
| 2026.09.15 | ₩32,950 | ₩32,950 | ₩32,936 | ₩32,936 | -0.04% | 100 |
|---|
| 2026.09.14 | ₩32,950 | ₩32,976 | ₩32,950 | ₩32,976 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,057 | ₩33,057 | ₩33,017 | ₩33,017 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,203 | ₩33,257 | ₩33,203 | ₩33,230 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,284 | ₩33,284 | ₩33,217 | ₩33,270 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩33,190 | ₩33,203 | ₩33,190 | ₩33,203 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩33,217 | ₩33,217 | ₩33,203 | ₩33,203 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩33,417 | ₩33,697 | ₩33,417 | ₩33,457 | +0.12% | 4.1천 |
|---|
| 2026.08.28 | ₩33,497 | ₩33,497 | ₩33,484 | ₩33,484 | -0.04% | 100 |
|---|
| 2026.08.27 | ₩33,484 | ₩33,497 | ₩33,484 | ₩33,497 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩33,470 | ₩33,484 | ₩33,470 | ₩33,484 | +0.04% | 300 |
|---|
| 2026.08.25 | ₩33,430 | ₩33,484 | ₩33,430 | ₩33,484 | +0.16% | 200 |
|---|
| 2026.08.24 | ₩33,364 | ₩33,417 | ₩33,364 | ₩33,417 | +0.16% | 100 |
|---|
| 2026.08.21 | ₩33,390 | ₩33,417 | ₩33,390 | ₩33,417 | +0.08% | 200 |
|---|
| 2026.08.20 | ₩33,364 | ₩33,404 | ₩33,364 | ₩33,404 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩33,430 | ₩33,484 | ₩33,390 | ₩33,457 | +0.08% | 2.4천 |
|---|
| 2026.08.18 | ₩33,364 | ₩33,484 | ₩33,364 | ₩33,457 | +0.28% | 6.8천 |
|---|
| 2026.08.17 | ₩33,444 | ₩33,591 | ₩33,390 | ₩33,484 | +0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩33,417 | ₩33,430 | ₩33,417 | ₩33,430 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩33,390 | ₩33,577 | ₩33,390 | ₩33,497 | +0.32% | 1.3만 |
|---|
| 2026.08.12 | ₩33,350 | ₩33,564 | ₩33,350 | ₩33,430 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩33,404 | ₩33,404 | ₩33,310 | ₩33,350 | -0.16% | 2.4천 |
|---|
| 2026.08.10 | ₩33,657 | ₩33,657 | ₩33,350 | ₩33,390 | -0.79% | 1.6천 |
|---|
| 2026.08.07 | ₩33,350 | ₩33,377 | ₩33,350 | ₩33,377 | +0.08% | 200 |
|---|
| 2026.08.06 | ₩33,631 | ₩33,644 | ₩33,297 | ₩33,350 | -0.83% | 3.4천 |
|---|
| 2026.08.05 | ₩33,297 | ₩36,047 | ₩33,270 | ₩33,297 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩33,030 | ₩33,497 | ₩32,990 | ₩33,390 | +1.09% | 1.5만 |
|---|
| 2026.08.03 | ₩33,190 | ₩33,257 | ₩33,137 | ₩33,230 | +0.12% | 2.2천 |
|---|
| 2026.07.31 | ₩33,270 | ₩33,497 | ₩33,217 | ₩33,337 | +0.20% | 3.2천 |
|---|
| 2026.07.30 | ₩33,257 | ₩33,270 | ₩33,257 | ₩33,270 | +0.04% | 700 |
|---|
| 2026.07.29 | ₩33,230 | ₩33,230 | ₩33,203 | ₩33,230 | 0.00% | 8.7천 |
|---|
| 2026.07.28 | ₩33,270 | ₩33,270 | ₩33,243 | ₩33,243 | -0.08% | 100 |
|---|
| 2026.07.27 | ₩33,230 | ₩33,230 | ₩33,203 | ₩33,203 | -0.08% | 300 |
|---|
| 2026.07.24 | ₩33,150 | ₩33,163 | ₩33,150 | ₩33,163 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,337 | ₩33,350 | ₩33,337 | ₩33,337 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩33,337 | ₩33,390 | ₩33,337 | ₩33,364 | +0.08% | 3.7천 |
|---|
| 2026.07.20 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 2.1천 |
|---|
| 2026.07.16 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,297 | ₩33,404 | ₩33,297 | ₩33,404 | +0.32% | 1천 |
|---|
| 2026.07.14 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,324 | ₩33,324 | ₩33,310 | ₩33,310 | -0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,404 | ₩33,404 | ₩33,364 | ₩33,404 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,484 | ₩33,671 | ₩33,484 | ₩33,551 | +0.20% | 7.9천 |
|---|
| 2026.06.26 | ₩33,657 | ₩33,657 | ₩33,457 | ₩33,484 | -0.52% | 800 |
|---|
| 2026.06.25 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 1.4천 |
|---|
| 2026.06.24 | ₩33,444 | ₩33,444 | ₩33,430 | ₩33,430 | -0.04% | 800 |
|---|
| 2026.06.23 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,511 | ₩33,511 | ₩33,470 | ₩33,470 | -0.12% | 400 |
|---|
| 2026.06.12 | ₩33,404 | ₩33,417 | ₩33,404 | ₩33,417 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩33,270 | ₩33,350 | ₩33,270 | ₩33,350 | +0.24% | 800 |
|---|
| 2026.06.10 | ₩33,257 | ₩33,444 | ₩33,243 | ₩33,270 | +0.04% | 1.2천 |
|---|
| 2026.06.09 | ₩33,270 | ₩33,270 | ₩33,203 | ₩33,243 | -0.08% | 700 |
|---|
| 2026.06.08 | ₩33,257 | ₩33,257 | ₩33,217 | ₩33,217 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,484 | ₩33,484 | ₩33,470 | ₩33,470 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,257 | ₩33,337 | ₩33,257 | ₩33,337 | +0.24% | 1.3천 |
|---|
| 2026.05.20 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,230 | ₩33,243 | ₩33,217 | ₩33,217 | -0.04% | 800 |
|---|
| 2026.05.14 | ₩33,377 | ₩33,404 | ₩33,337 | ₩33,350 | -0.08% | 3.5천 |
|---|
| 2026.05.13 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩33,324 | ₩33,324 | ₩33,297 | ₩33,297 | -0.08% | 100 |
|---|
| 2026.05.11 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,377 | ₩33,377 | ₩33,350 | ₩33,350 | -0.08% | 300 |
|---|
| 2026.05.07 | ₩33,350 | ₩33,350 | ₩33,337 | ₩33,337 | -0.04% | 200 |
|---|
| 2026.05.06 | ₩33,404 | ₩33,417 | ₩33,404 | ₩33,417 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,284 | ₩33,324 | ₩33,270 | ₩33,270 | -0.04% | 200 |
|---|
| 2026.05.01 | ₩33,337 | ₩33,364 | ₩33,337 | ₩33,364 | +0.08% | 200 |
|---|
| 2026.04.30 | ₩33,444 | ₩33,457 | ₩33,430 | ₩33,457 | +0.04% | 1.5천 |
|---|
| 2026.04.29 | ₩33,417 | ₩33,417 | ₩33,390 | ₩33,390 | -0.08% | 100 |
|---|
| 2026.04.28 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,551 | ₩33,551 | ₩33,524 | ₩33,524 | -0.08% | 100 |
|---|
| 2026.04.24 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,444 | ₩33,444 | ₩33,430 | ₩33,430 | -0.04% | 100 |
|---|
| 2026.04.22 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,470 | ₩33,497 | ₩33,457 | ₩33,457 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,564 | ₩33,591 | ₩33,564 | ₩33,564 | 0.00% | 2.3천 |
|---|
| 2026.04.16 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,404 | ₩33,417 | ₩33,404 | ₩33,417 | +0.04% | 2천 |
|---|
| 2026.04.13 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,284 | ₩33,390 | ₩33,284 | ₩33,390 | +0.32% | 900 |
|---|
| 2026.04.08 | ₩33,337 | ₩33,390 | ₩33,337 | ₩33,337 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩33,057 | ₩33,097 | ₩32,990 | ₩33,070 | +0.04% | 4.7천 |
|---|
| 2026.04.06 | ₩33,083 | ₩33,097 | ₩33,083 | ₩33,097 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩32,883 | ₩33,070 | ₩32,883 | ₩33,043 | +0.49% | 5.2천 |
|---|
| 2026.04.01 | ₩32,990 | ₩32,990 | ₩32,910 | ₩32,963 | -0.08% | 6.8천 |
|---|
| 2026.03.31 | ₩32,950 | ₩33,057 | ₩32,950 | ₩33,057 | +0.32% | 1.4천 |
|---|
| 2026.03.30 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩32,776 | ₩32,776 | ₩32,709 | ₩32,709 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩32,976 | ₩32,976 | ₩32,816 | ₩32,816 | -0.49% | 2.9천 |
|---|
| 2026.03.25 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩33,003 | ₩33,003 | ₩32,963 | ₩32,963 | -0.12% | 1.4천 |
|---|
| 2026.03.23 | ₩32,923 | ₩33,083 | ₩32,923 | ₩33,083 | +0.49% | 1.4천 |
|---|
| 2026.03.20 | ₩33,030 | ₩33,030 | ₩32,883 | ₩32,883 | -0.44% | 2.2천 |
|---|
| 2026.03.19 | ₩32,936 | ₩33,083 | ₩32,936 | ₩33,083 | +0.45% | 2.3천 |
|---|
| 2026.03.18 | ₩33,163 | ₩33,163 | ₩33,083 | ₩33,083 | -0.24% | 1.6천 |
|---|
| 2026.03.17 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,150 | ₩33,177 | ₩32,990 | ₩32,990 | -0.48% | 4.3천 |
|---|
| 2026.03.12 | ₩33,203 | ₩33,270 | ₩33,057 | ₩33,057 | -0.44% | 4.6천 |
|---|
| 2026.03.11 | ₩33,310 | ₩33,310 | ₩33,284 | ₩33,284 | -0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩33,243 | ₩33,270 | ₩33,217 | ₩33,217 | -0.08% | 6.1천 |
|---|
| 2026.03.05 | ₩33,671 | ₩33,671 | ₩33,324 | ₩33,364 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,257 | ₩33,257 | ₩33,230 | ₩33,230 | -0.08% | 700 |
|---|
| 2026.03.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,430 | ₩33,430 | ₩33,377 | ₩33,377 | -0.16% | 500 |
|---|
| 2026.02.26 | ₩33,390 | ₩33,404 | ₩33,390 | ₩33,404 | +0.04% | 100 |
|---|