시장 데이터를 불러오는 중
전체 종목
State Street Short Duration IG Public & Private Credit ETF 과거 주가
State Street Short Duration IG Public & Private Credit ETF · PRSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Short Duration IG Public & Private Credit ETF · PRSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,991 | ₩33,112 | ₩32,991 | ₩33,112 | +0.37% | 6.3만 |
| 2026.09.28–2026.10.02 | ₩33,085 | ₩33,165 | ₩32,857 | ₩32,978 | -0.32% | 148.7만 |
| 2026.09.21–2026.09.25 | ₩33,206 | ₩33,219 | ₩33,045 | ₩33,118 | -0.26% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩33,246 | ₩33,286 | ₩32,817 | ₩33,179 | -0.20% | 102.4만 |
| 2026.09.08–2026.09.11 | ₩33,393 | ₩33,393 | ₩33,232 | ₩33,273 | -0.36% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩33,483 | ₩33,507 | ₩33,320 | ₩33,380 | -0.31% | 4.2만 |
| 2026.08.24–2026.08.28 | ₩33,528 | ₩33,621 | ₩33,501 | ₩33,514 | -0.04% | 46.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,554 |
| ₩33,420 |
| ₩33,474 |
| +0.16% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩33,420 | ₩33,514 | ₩33,380 | ₩33,474 | +0.16% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,340 | ₩33,487 | ₩33,313 | ₩33,447 | +0.32% | 259만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,407 | ₩33,460 | ₩33,380 | ₩33,443 | +0.11% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,434 | ₩33,434 | ₩33,340 | ₩33,393 | -0.12% | 162.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,340 | ₩33,487 | ₩33,340 | ₩33,434 | +0.28% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,481 | ₩33,553 | ₩33,300 | ₩33,407 | -0.22% | 228.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,635 | ₩33,755 | ₩33,440 | ₩33,514 | -0.36% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,482 | ₩33,674 | ₩33,482 | ₩33,641 | +0.48% | 152.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,581 | ₩33,621 | ₩33,474 | ₩33,549 | -0.10% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,501 | ₩33,568 | ₩33,474 | ₩33,541 | +0.12% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,462 | ₩33,568 | ₩33,460 | ₩33,460 | -0.00% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,581 | ₩33,688 | ₩33,568 | ₩33,648 | +0.20% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,541 | ₩33,621 | ₩33,420 | ₩33,552 | +0.03% | 4.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,608 | ₩33,635 | ₩33,487 | ₩33,501 | -0.32% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,554 | ₩33,621 | ₩33,487 | ₩33,595 | +0.12% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,608 | ₩33,702 | ₩33,528 | ₩33,588 | -0.06% | 258.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,675 | ₩33,675 | ₩33,588 | ₩33,648 | -0.08% | 6.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,568 | ₩33,662 | ₩33,548 | ₩33,662 | +0.28% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,554 | ₩33,688 | ₩33,528 | ₩33,591 | +0.11% | 9.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,581 | ₩33,635 | ₩33,474 | ₩33,581 | 0.00% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,557 | ₩33,581 | ₩33,487 | ₩33,528 | -0.09% | 6.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,621 | ₩33,621 | ₩33,501 | ₩33,530 | -0.27% | 110.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,621 | ₩33,729 | ₩33,568 | ₩33,581 | -0.12% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,755 | ₩33,755 | ₩33,608 | ₩33,648 | -0.32% | 214.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,796 | ₩33,876 | ₩33,722 | ₩33,836 | +0.12% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,809 | ₩33,809 | ₩33,715 | ₩33,806 | -0.01% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,730 | ₩33,823 | ₩33,675 | ₩33,809 | +0.23% | 39.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,621 | ₩33,742 | ₩33,621 | ₩33,729 | +0.32% | 193.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,705 | ₩33,789 | ₩33,675 | ₩33,749 | +0.13% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,675 | ₩33,702 | ₩33,662 | ₩33,678 | +0.01% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,688 | ₩33,742 | ₩33,675 | ₩33,688 | 0.00% | 9.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,688 | ₩33,729 | ₩33,621 | ₩33,709 | +0.06% | 225.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,635 | ₩33,678 | ₩33,581 | ₩33,662 | +0.08% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,588 | ₩33,648 | ₩33,514 | ₩33,635 | +0.14% | 90.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,705 | ₩33,768 | ₩33,514 | ₩33,601 | -0.31% | 5.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,648 | ₩33,782 | ₩33,528 | ₩33,675 | +0.08% | 250.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,729 | ₩33,729 | ₩33,628 | ₩33,635 | -0.28% | 9.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,742 | ₩33,755 | ₩33,739 | ₩33,755 | +0.04% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,662 | ₩33,729 | ₩33,635 | ₩33,729 | +0.20% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩33,635 | ₩33,655 | ₩33,635 | ₩33,648 | +0.04% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩33,601 | ₩33,648 | ₩33,595 | ₩33,635 | +0.10% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩33,776 | ₩33,776 | ₩33,702 | ₩33,715 | -0.18% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩33,762 | ₩33,769 | ₩33,755 | ₩33,769 | +0.02% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩33,709 | ₩33,755 | ₩33,709 | ₩33,749 | +0.12% | 1.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|