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 | ₩62,566 | ₩62,753 | ₩62,298 | ₩62,659 | +0.15% | 451.1만 |
| 2026.09.28–2026.10.02 | ₩62,458 | ₩62,834 | ₩62,083 | ₩62,592 | +0.21% | 411.4만 |
| 2026.09.21–2026.09.25 | ₩63,195 | ₩63,236 | ₩62,458 | ₩62,552 | -1.02% | 259.8만 |
| 2026.09.14–2026.09.18 | ₩63,370 | ₩63,437 | ₩63,088 | ₩63,155 | -0.34% | 194.8만 |
| 2026.09.08–2026.09.11 | ₩63,758 | ₩63,758 | ₩63,276 | ₩63,396 | -0.57% | 99.3만 |
| 2026.08.31–2026.09.04 | ₩63,932 | ₩63,986 | ₩63,651 | ₩63,718 | -0.34% | 122.3만 |
| 2026.08.24–2026.08.28 | ₩63,919 | ₩64,080 | ₩63,919 | ₩63,999 | +0.13% | 102.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,013 |
| ₩63,839 |
| ₩63,999 |
| +0.08% |
| 193.9만 |
| 2026.08.10–2026.08.14 | ₩63,999 | ₩64,040 | ₩63,825 | ₩63,959 | -0.06% | 101.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,731 | ₩63,986 | ₩63,678 | ₩63,986 | +0.40% | 120.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,852 | ₩63,946 | ₩63,745 | ₩63,798 | -0.08% | 121.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,066 | ₩64,093 | ₩63,624 | ₩63,798 | -0.42% | 78.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,160 | ₩64,187 | ₩63,973 | ₩64,066 | -0.15% | 290.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,187 | ₩64,267 | ₩64,053 | ₩64,147 | -0.06% | 106.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,281 | ₩64,334 | ₩64,080 | ₩64,187 | -0.15% | 80.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,227 | ₩64,308 | ₩64,187 | ₩64,294 | +0.10% | 82.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,187 | ₩64,241 | ₩64,147 | ₩64,241 | +0.08% | 65.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,133 | ₩64,200 | ₩64,040 | ₩64,160 | +0.04% | 81.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,053 | ₩64,160 | ₩63,932 | ₩64,093 | +0.06% | 81.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,026 | ₩64,200 | ₩63,999 | ₩64,174 | +0.23% | 62.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,919 | ₩63,999 | ₩63,812 | ₩63,946 | +0.04% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,053 | ₩64,133 | ₩63,772 | ₩63,906 | -0.23% | 87.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,999 | ₩64,093 | ₩63,946 | ₩64,053 | +0.08% | 99.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,254 | ₩64,294 | ₩63,999 | ₩63,999 | -0.40% | 115.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,308 | ₩64,334 | ₩64,200 | ₩64,254 | -0.08% | 71.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,254 | ₩64,334 | ₩64,200 | ₩64,308 | +0.08% | 86.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,107 | ₩64,281 | ₩64,053 | ₩64,227 | +0.19% | 90.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,107 | ₩64,147 | ₩63,986 | ₩64,107 | 0.00% | 87.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,281 | ₩64,281 | ₩63,999 | ₩64,040 | -0.38% | 112.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,562 | ₩64,589 | ₩64,174 | ₩64,187 | -0.58% | 204.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,589 | ₩64,629 | ₩64,455 | ₩64,535 | -0.08% | 118.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,710 | ₩64,750 | ₩64,522 | ₩64,589 | -0.19% | 110만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,924 | ₩64,964 | ₩64,830 | ₩64,897 | -0.04% | 87.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,817 | ₩64,897 | ₩64,763 | ₩64,884 | +0.10% | 109.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,683 | ₩64,884 | ₩64,683 | ₩64,857 | +0.27% | 84.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,562 | ₩64,763 | ₩64,562 | ₩64,736 | +0.27% | 112.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,616 | ₩64,790 | ₩64,616 | ₩64,763 | +0.23% | 114.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,616 | ₩64,683 | ₩64,562 | ₩64,656 | +0.06% | 126.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,522 | ₩64,696 | ₩64,509 | ₩64,629 | +0.17% | 798.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,308 | ₩64,562 | ₩64,308 | ₩64,509 | +0.31% | 272.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,281 | ₩64,348 | ₩64,174 | ₩64,334 | +0.08% | 172.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,214 | ₩64,281 | ₩64,200 | ₩64,227 | +0.02% | 97.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,267 | ₩64,334 | ₩64,133 | ₩64,200 | -0.10% | 114.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,267 | ₩64,348 | ₩64,200 | ₩64,321 | +0.08% | 97만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,227 | ₩64,281 | ₩64,147 | ₩64,227 | 0.00% | 98만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,308 | ₩64,401 | ₩64,147 | ₩64,348 | +0.06% | 78.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,308 | ₩64,348 | ₩64,120 | ₩64,241 | -0.10% | 85.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,200 | ₩64,321 | ₩64,187 | ₩64,227 | +0.04% | 66.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,241 | ₩64,308 | ₩64,120 | ₩64,241 | 0.00% | 87.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,415 | ₩64,482 | ₩64,241 | ₩64,388 | -0.04% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,495 | ₩64,495 | ₩64,281 | ₩64,415 | -0.12% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,415 | ₩64,522 | ₩64,361 | ₩64,455 | +0.06% | 79.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,415 | ₩64,495 | ₩64,388 | ₩64,442 | +0.04% | 13.2만 |
|---|