시장 데이터를 불러오는 중
전체 종목
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF 과거 주가
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF · SHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF · SHM · 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 | ₩62,615 | ₩62,802 | ₩62,346 | ₩62,708 | +0.15% | 451.1만 |
| 2026.09.28–2026.10.02 | ₩62,507 | ₩62,883 | ₩62,132 | ₩62,641 | +0.21% | 411.4만 |
| 2026.09.21–2026.09.25 | ₩63,245 | ₩63,285 | ₩62,507 | ₩62,601 | -1.02% | 259.8만 |
| 2026.09.14–2026.09.18 | ₩63,419 | ₩63,486 | ₩63,138 | ₩63,205 | -0.34% | 194.8만 |
| 2026.09.08–2026.09.11 | ₩63,808 | ₩63,808 | ₩63,325 | ₩63,446 | -0.57% | 99.3만 |
| 2026.08.31–2026.09.04 | ₩63,982 | ₩64,036 | ₩63,701 | ₩63,768 | -0.34% | 122.3만 |
| 2026.08.24–2026.08.28 | ₩63,969 | ₩64,130 | ₩63,969 | ₩64,050 | +0.13% | 102.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,063 |
| ₩63,889 |
| ₩64,050 |
| +0.08% |
| 193.9만 |
| 2026.08.10–2026.08.14 | ₩64,050 | ₩64,090 | ₩63,875 | ₩64,009 | -0.06% | 101.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,781 | ₩64,036 | ₩63,728 | ₩64,036 | +0.40% | 120.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,902 | ₩63,996 | ₩63,795 | ₩63,848 | -0.08% | 121.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,117 | ₩64,143 | ₩63,674 | ₩63,848 | -0.42% | 78.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,210 | ₩64,237 | ₩64,023 | ₩64,117 | -0.15% | 290.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,237 | ₩64,318 | ₩64,103 | ₩64,197 | -0.06% | 106.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,331 | ₩64,385 | ₩64,130 | ₩64,237 | -0.15% | 80.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,277 | ₩64,358 | ₩64,237 | ₩64,345 | +0.10% | 82.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,237 | ₩64,291 | ₩64,197 | ₩64,291 | +0.08% | 65.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,184 | ₩64,251 | ₩64,090 | ₩64,210 | +0.04% | 81.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,103 | ₩64,210 | ₩63,982 | ₩64,143 | +0.06% | 81.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,076 | ₩64,251 | ₩64,050 | ₩64,224 | +0.23% | 62.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,969 | ₩64,050 | ₩63,862 | ₩63,996 | +0.04% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,103 | ₩64,184 | ₩63,822 | ₩63,956 | -0.23% | 87.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,050 | ₩64,143 | ₩63,996 | ₩64,103 | +0.08% | 99.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,304 | ₩64,345 | ₩64,050 | ₩64,050 | -0.40% | 115.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,358 | ₩64,385 | ₩64,251 | ₩64,304 | -0.08% | 71.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,304 | ₩64,385 | ₩64,251 | ₩64,358 | +0.08% | 86.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,157 | ₩64,331 | ₩64,103 | ₩64,277 | +0.19% | 90.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,157 | ₩64,197 | ₩64,036 | ₩64,157 | 0.00% | 87.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,331 | ₩64,331 | ₩64,050 | ₩64,090 | -0.38% | 112.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,613 | ₩64,640 | ₩64,224 | ₩64,237 | -0.58% | 204.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,640 | ₩64,680 | ₩64,505 | ₩64,586 | -0.08% | 118.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,760 | ₩64,801 | ₩64,573 | ₩64,640 | -0.19% | 110만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,975 | ₩65,015 | ₩64,881 | ₩64,948 | -0.04% | 87.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,868 | ₩64,948 | ₩64,814 | ₩64,935 | +0.10% | 109.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,733 | ₩64,935 | ₩64,733 | ₩64,908 | +0.27% | 84.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,613 | ₩64,814 | ₩64,613 | ₩64,787 | +0.27% | 112.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,666 | ₩64,841 | ₩64,666 | ₩64,814 | +0.23% | 114.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,666 | ₩64,733 | ₩64,613 | ₩64,707 | +0.06% | 126.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,573 | ₩64,747 | ₩64,559 | ₩64,680 | +0.17% | 798.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,358 | ₩64,613 | ₩64,358 | ₩64,559 | +0.31% | 272.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,331 | ₩64,398 | ₩64,224 | ₩64,385 | +0.08% | 172.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,264 | ₩64,331 | ₩64,251 | ₩64,277 | +0.02% | 97.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,318 | ₩64,385 | ₩64,184 | ₩64,251 | -0.10% | 114.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,318 | ₩64,398 | ₩64,251 | ₩64,371 | +0.08% | 97만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,277 | ₩64,331 | ₩64,197 | ₩64,277 | 0.00% | 98만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,358 | ₩64,452 | ₩64,197 | ₩64,398 | +0.06% | 78.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,358 | ₩64,398 | ₩64,170 | ₩64,291 | -0.10% | 85.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,251 | ₩64,371 | ₩64,237 | ₩64,277 | +0.04% | 66.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,291 | ₩64,358 | ₩64,170 | ₩64,291 | 0.00% | 87.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,465 | ₩64,532 | ₩64,291 | ₩64,438 | -0.04% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,546 | ₩64,546 | ₩64,331 | ₩64,465 | -0.12% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,465 | ₩64,573 | ₩64,412 | ₩64,505 | +0.06% | 79.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,465 | ₩64,546 | ₩64,438 | ₩64,492 | +0.04% | 13.2만 |
|---|