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 | ₩62,610 | ₩62,798 | ₩62,342 | ₩62,704 | +0.15% | 451.1만 |
| 2026.09.28–2026.10.02 | ₩62,503 | ₩62,879 | ₩62,128 | ₩62,637 | +0.21% | 411.4만 |
| 2026.09.21–2026.09.25 | ₩63,241 | ₩63,281 | ₩62,503 | ₩62,597 | -1.02% | 259.8만 |
| 2026.09.14–2026.09.18 | ₩63,415 | ₩63,482 | ₩63,133 | ₩63,200 | -0.34% | 194.8만 |
| 2026.09.08–2026.09.11 | ₩63,804 | ₩63,804 | ₩63,321 | ₩63,442 | -0.57% | 99.3만 |
| 2026.08.31–2026.09.04 | ₩63,978 | ₩64,032 | ₩63,697 | ₩63,764 | -0.34% | 122.3만 |
| 2026.08.24–2026.08.28 | ₩63,965 | ₩64,126 | ₩63,965 | ₩64,045 | +0.13% | 102.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,059 |
| ₩63,884 |
| ₩64,045 |
| +0.08% |
| 193.9만 |
| 2026.08.10–2026.08.14 | ₩64,045 | ₩64,085 | ₩63,871 | ₩64,005 | -0.06% | 101.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,777 | ₩64,032 | ₩63,723 | ₩64,032 | +0.40% | 120.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,898 | ₩63,992 | ₩63,790 | ₩63,844 | -0.08% | 121.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,112 | ₩64,139 | ₩63,670 | ₩63,844 | -0.42% | 78.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,206 | ₩64,233 | ₩64,018 | ₩64,112 | -0.15% | 290.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,233 | ₩64,313 | ₩64,099 | ₩64,193 | -0.06% | 106.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,327 | ₩64,380 | ₩64,126 | ₩64,233 | -0.15% | 80.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,273 | ₩64,354 | ₩64,233 | ₩64,340 | +0.10% | 82.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,233 | ₩64,287 | ₩64,193 | ₩64,287 | +0.08% | 65.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,179 | ₩64,246 | ₩64,085 | ₩64,206 | +0.04% | 81.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,099 | ₩64,206 | ₩63,978 | ₩64,139 | +0.06% | 81.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,072 | ₩64,246 | ₩64,045 | ₩64,220 | +0.23% | 62.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,965 | ₩64,045 | ₩63,857 | ₩63,992 | +0.04% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,099 | ₩64,179 | ₩63,817 | ₩63,951 | -0.23% | 87.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,045 | ₩64,139 | ₩63,992 | ₩64,099 | +0.08% | 99.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,300 | ₩64,340 | ₩64,045 | ₩64,045 | -0.40% | 115.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,354 | ₩64,380 | ₩64,246 | ₩64,300 | -0.08% | 71.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,300 | ₩64,380 | ₩64,246 | ₩64,354 | +0.08% | 86.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,152 | ₩64,327 | ₩64,099 | ₩64,273 | +0.19% | 90.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,152 | ₩64,193 | ₩64,032 | ₩64,152 | 0.00% | 87.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,327 | ₩64,327 | ₩64,045 | ₩64,085 | -0.38% | 112.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,608 | ₩64,635 | ₩64,220 | ₩64,233 | -0.58% | 204.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,635 | ₩64,675 | ₩64,501 | ₩64,582 | -0.08% | 118.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,756 | ₩64,796 | ₩64,568 | ₩64,635 | -0.19% | 110만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,970 | ₩65,011 | ₩64,877 | ₩64,944 | -0.04% | 87.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,863 | ₩64,944 | ₩64,810 | ₩64,930 | +0.10% | 109.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,729 | ₩64,930 | ₩64,729 | ₩64,903 | +0.27% | 84.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,608 | ₩64,810 | ₩64,608 | ₩64,783 | +0.27% | 112.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,662 | ₩64,836 | ₩64,662 | ₩64,810 | +0.23% | 114.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,662 | ₩64,729 | ₩64,608 | ₩64,702 | +0.06% | 126.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,568 | ₩64,743 | ₩64,555 | ₩64,675 | +0.17% | 798.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,354 | ₩64,608 | ₩64,354 | ₩64,555 | +0.31% | 272.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,327 | ₩64,394 | ₩64,220 | ₩64,380 | +0.08% | 172.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,260 | ₩64,327 | ₩64,246 | ₩64,273 | +0.02% | 97.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,313 | ₩64,380 | ₩64,179 | ₩64,246 | -0.10% | 114.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,313 | ₩64,394 | ₩64,246 | ₩64,367 | +0.08% | 97만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,273 | ₩64,327 | ₩64,193 | ₩64,273 | 0.00% | 98만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,354 | ₩64,448 | ₩64,193 | ₩64,394 | +0.06% | 78.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,354 | ₩64,394 | ₩64,166 | ₩64,287 | -0.10% | 85.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,246 | ₩64,367 | ₩64,233 | ₩64,273 | +0.04% | 66.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,287 | ₩64,354 | ₩64,166 | ₩64,287 | 0.00% | 87.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,461 | ₩64,528 | ₩64,287 | ₩64,434 | -0.04% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,541 | ₩64,541 | ₩64,327 | ₩64,461 | -0.12% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,461 | ₩64,568 | ₩64,407 | ₩64,501 | +0.06% | 79.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,461 | ₩64,541 | ₩64,434 | ₩64,488 | +0.04% | 13.2만 |
|---|