시장 데이터를 불러오는 중
전체 종목
State Street My2031 High Yield Corporate Bond ETF 과거 주가
State Street My2031 High Yield Corporate Bond ETF · MYHE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2031 High Yield Corporate Bond ETF · MYHE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,888 | ₩31,901 | ₩31,861 | ₩31,874 | -0.04% | 1.6천 |
| 2026.10.08 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
| 2026.10.07 | ₩31,888 | ₩31,888 | ₩31,888 | ₩31,888 | 0.00% | 100 |
| 2026.10.06 | ₩31,968 | ₩31,968 | ₩31,968 | ₩31,968 | 0.00% | 100 |
| 2026.10.05 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
| 2026.10.02 | ₩31,848 | ₩31,848 | ₩31,848 | ₩31,848 | 0.00% | 100 |
| 2026.10.01 | ₩31,728 | ₩31,781 | ₩31,728 | ₩31,754 | +0.08% | 1.7천 |
| 2026.09.30 | ₩32,021 | ₩32,021 | ₩32,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,021 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,301 | ₩32,301 | ₩32,288 | ₩32,288 | -0.04% | 100 |
|---|
| 2026.09.23 | ₩32,408 | ₩32,408 | ₩32,408 | ₩32,408 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,608 | ₩32,635 | ₩32,608 | ₩32,608 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,808 | ₩32,808 | ₩32,635 | ₩32,635 | -0.53% | 600 |
|---|
| 2026.09.09 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,915 | ₩32,942 | ₩32,902 | ₩32,902 | -0.04% | 800 |
|---|
| 2026.09.04 | ₩32,928 | ₩32,928 | ₩32,915 | ₩32,915 | -0.04% | 100 |
|---|
| 2026.09.03 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩32,848 | ₩32,902 | ₩32,795 | ₩32,835 | -0.04% | 3.4천 |
|---|
| 2026.09.01 | ₩32,902 | ₩32,902 | ₩32,822 | ₩32,875 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩33,128 | ₩33,475 | ₩33,115 | ₩33,115 | -0.04% | 6.4천 |
|---|
| 2026.08.28 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,208 | ₩33,208 | ₩33,195 | ₩33,208 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩33,142 | ₩33,168 | ₩33,142 | ₩33,168 | +0.08% | 100 |
|---|
| 2026.08.25 | ₩33,128 | ₩33,168 | ₩33,128 | ₩33,168 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,062 | ₩33,062 | ₩33,048 | ₩33,062 | 0.00% | 1.8천 |
|---|
| 2026.08.19 | ₩33,142 | ₩33,168 | ₩33,088 | ₩33,155 | +0.04% | 2.2천 |
|---|
| 2026.08.18 | ₩33,102 | ₩33,355 | ₩33,102 | ₩33,355 | +0.77% | 8.5천 |
|---|
| 2026.08.17 | ₩33,182 | ₩33,489 | ₩33,182 | ₩33,409 | +0.68% | 6.7천 |
|---|
| 2026.08.14 | ₩33,235 | ₩33,235 | ₩33,208 | ₩33,208 | -0.08% | 100 |
|---|
| 2026.08.13 | ₩33,208 | ₩33,395 | ₩33,208 | ₩33,342 | +0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩33,182 | ₩33,302 | ₩33,168 | ₩33,235 | +0.16% | 8.5천 |
|---|
| 2026.08.11 | ₩33,115 | ₩33,115 | ₩33,062 | ₩33,102 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩33,155 | ₩33,155 | ₩33,088 | ₩33,088 | -0.20% | 100 |
|---|
| 2026.08.07 | ₩33,182 | ₩33,222 | ₩33,182 | ₩33,195 | +0.04% | 3.6천 |
|---|
| 2026.08.06 | ₩33,249 | ₩33,249 | ₩33,115 | ₩33,115 | -0.40% | 200 |
|---|
| 2026.08.05 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,062 | ₩35,170 | ₩33,062 | ₩33,128 | +0.20% | 9.8천 |
|---|
| 2026.08.03 | ₩32,928 | ₩32,955 | ₩32,928 | ₩32,955 | +0.08% | 400 |
|---|
| 2026.07.31 | ₩33,035 | ₩33,035 | ₩33,022 | ₩33,035 | 0.00% | 3.1천 |
|---|
| 2026.07.30 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 700 |
|---|
| 2026.07.29 | ₩32,928 | ₩33,355 | ₩32,928 | ₩33,008 | +0.24% | 1만 |
|---|
| 2026.07.28 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,008 | ₩33,008 | ₩32,995 | ₩32,995 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩33,195 | ₩33,195 | ₩33,182 | ₩33,182 | -0.04% | 3.8천 |
|---|
| 2026.07.20 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,142 | ₩33,168 | ₩33,128 | ₩33,142 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,262 | ₩33,262 | ₩33,222 | ₩33,222 | -0.12% | 1.7천 |
|---|
| 2026.07.06 | ₩33,262 | ₩33,275 | ₩33,262 | ₩33,275 | +0.04% | 100 |
|---|
| 2026.07.02 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,342 | ₩33,595 | ₩33,342 | ₩33,382 | +0.12% | 7.4천 |
|---|
| 2026.06.26 | ₩33,302 | ₩33,355 | ₩33,302 | ₩33,329 | +0.08% | 1천 |
|---|
| 2026.06.25 | ₩33,369 | ₩33,369 | ₩33,342 | ₩33,342 | -0.08% | 1.4천 |
|---|
| 2026.06.24 | ₩33,342 | ₩33,342 | ₩33,315 | ₩33,315 | -0.08% | 800 |
|---|
| 2026.06.23 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩33,275 | ₩33,275 | ₩33,182 | ₩33,249 | -0.08% | 900 |
|---|
| 2026.06.16 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,329 | ₩33,369 | ₩33,329 | ₩33,369 | +0.12% | 300 |
|---|
| 2026.06.12 | ₩33,222 | ₩33,249 | ₩33,222 | ₩33,249 | +0.08% | 600 |
|---|
| 2026.06.11 | ₩33,128 | ₩33,222 | ₩33,128 | ₩33,208 | +0.24% | 2.5천 |
|---|
| 2026.06.10 | ₩33,088 | ₩33,088 | ₩33,062 | ₩33,062 | -0.08% | 600 |
|---|
| 2026.06.09 | ₩33,115 | ₩33,115 | ₩33,088 | ₩33,088 | -0.08% | 800 |
|---|
| 2026.06.08 | ₩33,115 | ₩33,115 | ₩33,075 | ₩33,075 | -0.12% | 700 |
|---|
| 2026.06.05 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,382 | ₩33,395 | ₩33,355 | ₩33,355 | -0.08% | 800 |
|---|
| 2026.05.26 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,142 | ₩33,182 | ₩33,142 | ₩33,182 | +0.12% | 1천 |
|---|
| 2026.05.20 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩32,888 | ₩32,928 | ₩32,888 | ₩32,928 | +0.12% | 1.4천 |
|---|
| 2026.05.18 | ₩33,075 | ₩33,075 | ₩33,022 | ₩33,022 | -0.16% | 1천 |
|---|
| 2026.05.15 | ₩33,115 | ₩33,115 | ₩33,075 | ₩33,075 | -0.12% | 1.4천 |
|---|
| 2026.05.14 | ₩33,249 | ₩33,289 | ₩33,222 | ₩33,262 | +0.04% | 4.6천 |
|---|
| 2026.05.13 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,342 | ₩33,382 | ₩33,342 | ₩33,355 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,235 | ₩33,235 | ₩33,222 | ₩33,222 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩33,208 | ₩33,208 | ₩33,168 | ₩33,168 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 800 |
|---|
| 2026.04.28 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,462 | ₩33,462 | ₩33,435 | ₩33,435 | -0.08% | 200 |
|---|
| 2026.04.23 | ₩33,409 | ₩33,409 | ₩33,369 | ₩33,369 | -0.12% | 900 |
|---|
| 2026.04.22 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,422 | ₩33,422 | ₩33,395 | ₩33,395 | -0.08% | 1.2천 |
|---|
| 2026.04.20 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,555 | ₩33,622 | ₩33,555 | ₩33,582 | +0.08% | 2.4천 |
|---|
| 2026.04.16 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 1.8천 |
|---|
| 2026.04.13 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,249 | ₩33,355 | ₩33,249 | ₩33,355 | +0.32% | 1.7천 |
|---|
| 2026.04.08 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,968 | ₩33,062 | ₩32,955 | ₩33,022 | +0.16% | 4.6천 |
|---|
| 2026.04.06 | ₩33,048 | ₩33,062 | ₩33,048 | ₩33,062 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩32,835 | ₩33,035 | ₩32,835 | ₩33,022 | +0.57% | 5.6천 |
|---|
| 2026.04.01 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 4.5천 |
|---|
| 2026.03.31 | ₩32,902 | ₩33,008 | ₩32,902 | ₩33,008 | +0.32% | 1.3천 |
|---|
| 2026.03.30 | ₩32,755 | ₩32,755 | ₩32,728 | ₩32,728 | -0.08% | 700 |
|---|
| 2026.03.27 | ₩32,715 | ₩32,715 | ₩32,621 | ₩32,621 | -0.29% | 800 |
|---|
| 2026.03.26 | ₩32,928 | ₩32,928 | ₩32,768 | ₩32,768 | -0.49% | 2.8천 |
|---|
| 2026.03.25 | ₩33,008 | ₩33,035 | ₩33,008 | ₩33,035 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩32,915 | ₩32,915 | ₩32,888 | ₩32,888 | -0.08% | 1.4천 |
|---|
| 2026.03.23 | ₩33,048 | ₩33,048 | ₩32,968 | ₩32,968 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩32,942 | ₩32,942 | ₩32,782 | ₩32,808 | -0.41% | 4.3천 |
|---|
| 2026.03.19 | ₩32,862 | ₩33,008 | ₩32,862 | ₩33,008 | +0.45% | 2.2천 |
|---|
| 2026.03.18 | ₩33,102 | ₩33,102 | ₩33,035 | ₩33,048 | -0.16% | 1.6천 |
|---|
| 2026.03.17 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,062 | ₩33,062 | ₩32,875 | ₩32,875 | -0.56% | 3.7천 |
|---|
| 2026.03.12 | ₩33,115 | ₩33,128 | ₩32,955 | ₩32,955 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩33,235 | ₩33,329 | ₩33,182 | ₩33,182 | -0.16% | 3천 |
|---|
| 2026.03.10 | ₩33,315 | ₩33,329 | ₩33,275 | ₩33,302 | -0.04% | 4천 |
|---|
| 2026.03.09 | ₩33,182 | ₩33,222 | ₩33,182 | ₩33,222 | +0.12% | 700 |
|---|
| 2026.03.06 | ₩33,155 | ₩33,155 | ₩33,102 | ₩33,102 | -0.16% | 1.5천 |
|---|
| 2026.03.05 | ₩33,609 | ₩33,609 | ₩33,249 | ₩33,329 | -0.83% | 6.7천 |
|---|
| 2026.03.04 | ₩33,355 | ₩33,355 | ₩33,329 | ₩33,329 | -0.08% | 2천 |
|---|
| 2026.03.03 | ₩33,222 | ₩33,369 | ₩33,222 | ₩33,369 | +0.44% | 300 |
|---|
| 2026.03.02 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 100 |
|---|