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 | ₩62,607 | ₩62,794 | ₩62,338 | ₩62,700 | +0.15% | 451.1만 |
| 2026.09.28–2026.10.02 | ₩62,499 | ₩62,875 | ₩62,124 | ₩62,633 | +0.21% | 411.4만 |
| 2026.09.21–2026.09.25 | ₩63,237 | ₩63,277 | ₩62,499 | ₩62,593 | -1.02% | 259.8만 |
| 2026.09.14–2026.09.18 | ₩63,411 | ₩63,478 | ₩63,130 | ₩63,197 | -0.34% | 194.8만 |
| 2026.09.08–2026.09.11 | ₩63,800 | ₩63,800 | ₩63,317 | ₩63,438 | -0.57% | 99.3만 |
| 2026.08.31–2026.09.04 | ₩63,974 | ₩64,028 | ₩63,693 | ₩63,760 | -0.34% | 122.3만 |
| 2026.08.24–2026.08.28 | ₩63,961 | ₩64,122 | ₩63,961 | ₩64,041 | +0.13% | 102.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,988 |
| ₩64,055 |
| ₩63,880 |
| ₩64,041 |
| +0.08% |
| 193.9만 |
| 2026.08.10–2026.08.14 | ₩64,041 | ₩64,082 | ₩63,867 | ₩64,001 | -0.06% | 101.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,773 | ₩64,028 | ₩63,720 | ₩64,028 | +0.40% | 120.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,894 | ₩63,988 | ₩63,787 | ₩63,840 | -0.08% | 121.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,108 | ₩64,135 | ₩63,666 | ₩63,840 | -0.42% | 78.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,202 | ₩64,229 | ₩64,015 | ₩64,108 | -0.15% | 290.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,229 | ₩64,310 | ₩64,095 | ₩64,189 | -0.06% | 106.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,323 | ₩64,377 | ₩64,122 | ₩64,229 | -0.15% | 80.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,269 | ₩64,350 | ₩64,229 | ₩64,336 | +0.10% | 82.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,229 | ₩64,283 | ₩64,189 | ₩64,283 | +0.08% | 65.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,175 | ₩64,243 | ₩64,082 | ₩64,202 | +0.04% | 81.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,095 | ₩64,202 | ₩63,974 | ₩64,135 | +0.06% | 81.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,068 | ₩64,243 | ₩64,041 | ₩64,216 | +0.23% | 62.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,961 | ₩64,041 | ₩63,854 | ₩63,988 | +0.04% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,095 | ₩64,175 | ₩63,813 | ₩63,948 | -0.23% | 87.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,041 | ₩64,135 | ₩63,988 | ₩64,095 | +0.08% | 99.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,296 | ₩64,336 | ₩64,041 | ₩64,041 | -0.40% | 115.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,350 | ₩64,377 | ₩64,243 | ₩64,296 | -0.08% | 71.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,296 | ₩64,377 | ₩64,243 | ₩64,350 | +0.08% | 86.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,149 | ₩64,323 | ₩64,095 | ₩64,269 | +0.19% | 90.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,149 | ₩64,189 | ₩64,028 | ₩64,149 | 0.00% | 87.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,323 | ₩64,323 | ₩64,041 | ₩64,082 | -0.38% | 112.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,605 | ₩64,631 | ₩64,216 | ₩64,229 | -0.58% | 204.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,631 | ₩64,672 | ₩64,497 | ₩64,578 | -0.08% | 118.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,752 | ₩64,792 | ₩64,564 | ₩64,631 | -0.19% | 110만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,967 | ₩65,007 | ₩64,873 | ₩64,940 | -0.04% | 87.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,859 | ₩64,940 | ₩64,806 | ₩64,926 | +0.10% | 109.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,725 | ₩64,926 | ₩64,725 | ₩64,900 | +0.27% | 84.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,605 | ₩64,806 | ₩64,605 | ₩64,779 | +0.27% | 112.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,658 | ₩64,833 | ₩64,658 | ₩64,806 | +0.23% | 114.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,658 | ₩64,725 | ₩64,605 | ₩64,698 | +0.06% | 126.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,564 | ₩64,739 | ₩64,551 | ₩64,672 | +0.17% | 798.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,350 | ₩64,605 | ₩64,350 | ₩64,551 | +0.31% | 272.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,323 | ₩64,390 | ₩64,216 | ₩64,377 | +0.08% | 172.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,256 | ₩64,323 | ₩64,243 | ₩64,269 | +0.02% | 97.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,310 | ₩64,377 | ₩64,175 | ₩64,243 | -0.10% | 114.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,310 | ₩64,390 | ₩64,243 | ₩64,363 | +0.08% | 97만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,269 | ₩64,323 | ₩64,189 | ₩64,269 | 0.00% | 98만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,350 | ₩64,444 | ₩64,189 | ₩64,390 | +0.06% | 78.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,350 | ₩64,390 | ₩64,162 | ₩64,283 | -0.10% | 85.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,243 | ₩64,363 | ₩64,229 | ₩64,269 | +0.04% | 66.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,283 | ₩64,350 | ₩64,162 | ₩64,283 | 0.00% | 87.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,457 | ₩64,524 | ₩64,283 | ₩64,430 | -0.04% | 75.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,538 | ₩64,538 | ₩64,323 | ₩64,457 | -0.12% | 68.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,457 | ₩64,564 | ₩64,403 | ₩64,497 | +0.06% | 79.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,457 | ₩64,538 | ₩64,430 | ₩64,484 | +0.04% | 13.2만 |
|---|