시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio High Yield Bond ETF 과거 주가
State Street SPDR Portfolio High Yield Bond ETF · SPHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio High Yield Bond ETF · SPHY · 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 | ₩30,132 | ₩30,293 | ₩30,092 | ₩30,253 | +0.40% | 3336.5만 |
| 2026.09.28–2026.10.02 | ₩30,440 | ₩30,480 | ₩29,931 | ₩30,145 | -0.97% | 7042.6만 |
| 2026.09.21–2026.09.25 | ₩30,869 | ₩30,910 | ₩30,480 | ₩30,548 | -1.04% | 2412.5만 |
| 2026.09.14–2026.09.18 | ₩30,802 | ₩30,896 | ₩30,735 | ₩30,816 | +0.04% | 2310.2만 |
| 2026.09.08–2026.09.11 | ₩31,071 | ₩31,071 | ₩30,829 | ₩30,843 | -0.73% | 1846.9만 |
| 2026.08.31–2026.09.04 | ₩31,258 | ₩31,312 | ₩31,003 | ₩31,057 | -0.64% | 2324.7만 |
| 2026.08.24–2026.08.28 | ₩31,245 | ₩31,379 | ₩31,218 | ₩31,285 | +0.13% | 1702.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,258 |
| ₩31,272 |
| ₩31,164 |
| ₩31,245 |
| -0.04% |
| 1590.5만 |
| 2026.08.10–2026.08.14 | ₩31,218 | ₩31,325 | ₩31,151 | ₩31,258 | +0.13% | 1892.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,057 | ₩31,258 | ₩31,044 | ₩31,218 | +0.52% | 4148.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,164 | ₩31,231 | ₩31,071 | ₩31,205 | +0.13% | 6522.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,312 | ₩31,325 | ₩31,071 | ₩31,084 | -0.73% | 3892만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,272 | ₩31,339 | ₩31,191 | ₩31,285 | +0.04% | 2249.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,312 | ₩31,366 | ₩31,218 | ₩31,285 | -0.09% | 1843.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,419 | ₩31,473 | ₩31,218 | ₩31,298 | -0.38% | 1792.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,379 | ₩31,433 | ₩31,352 | ₩31,392 | +0.04% | 1913.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,473 | ₩31,486 | ₩31,312 | ₩31,433 | -0.13% | 1293.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,258 | ₩31,419 | ₩31,191 | ₩31,392 | +0.43% | 2081.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,339 | ₩31,379 | ₩31,164 | ₩31,205 | -0.43% | 2303.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,473 | ₩31,567 | ₩31,433 | ₩31,553 | +0.26% | 2204.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,272 | ₩31,433 | ₩31,111 | ₩31,392 | +0.39% | 2218.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,446 | ₩31,473 | ₩31,218 | ₩31,231 | -0.68% | 1978.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,419 | ₩31,500 | ₩31,298 | ₩31,473 | +0.17% | 2786만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,620 | ₩31,647 | ₩31,419 | ₩31,446 | -0.55% | 2433.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,661 | ₩31,674 | ₩31,500 | ₩31,607 | -0.17% | 1956.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,379 | ₩31,701 | ₩31,366 | ₩31,674 | +0.94% | 3156.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,218 | ₩31,580 | ₩31,138 | ₩31,406 | +0.60% | 4638.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,044 | ₩31,285 | ₩30,950 | ₩31,231 | +0.60% | 3448.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,164 | ₩31,312 | ₩30,869 | ₩30,923 | -0.77% | 4105만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,218 | ₩31,366 | ₩30,977 | ₩31,003 | -0.69% | 2937.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,245 | ₩31,553 | ₩31,084 | ₩31,124 | -0.39% | 3166만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,459 | ₩31,607 | ₩31,298 | ₩31,325 | -0.43% | 3549.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,862 | ₩31,889 | ₩31,741 | ₩31,781 | -0.25% | 2434.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,821 | ₩31,889 | ₩31,781 | ₩31,875 | +0.17% | 1675.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,795 | ₩31,889 | ₩31,768 | ₩31,835 | +0.13% | 2740만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,741 | ₩31,808 | ₩31,661 | ₩31,795 | +0.17% | 3380.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,969 | ₩31,982 | ₩31,875 | ₩31,942 | -0.08% | 3319.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,821 | ₩31,996 | ₩31,808 | ₩31,942 | +0.38% | 1938.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,862 | ₩31,956 | ₩31,848 | ₩31,929 | +0.21% | 4555.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,781 | ₩31,915 | ₩31,768 | ₩31,902 | +0.38% | 3062.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,728 | ₩31,795 | ₩31,714 | ₩31,768 | +0.13% | 1476만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,661 | ₩31,768 | ₩31,607 | ₩31,741 | +0.25% | 1200.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,781 | ₩31,808 | ₩31,593 | ₩31,634 | -0.46% | 2809.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,821 | ₩31,848 | ₩31,687 | ₩31,754 | -0.21% | 2311.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,754 | ₩31,835 | ₩31,661 | ₩31,821 | +0.21% | 2058.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,728 | ₩31,982 | ₩31,701 | ₩31,942 | +0.68% | 1985.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,634 | ₩31,741 | ₩31,540 | ₩31,687 | +0.17% | 2803.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,728 | ₩31,848 | ₩31,580 | ₩31,634 | -0.30% | 2218.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,728 | ₩31,754 | ₩31,553 | ₩31,687 | -0.13% | 2424.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,049 | ₩32,116 | ₩31,889 | ₩31,915 | -0.42% | 2292.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,889 | ₩32,009 | ₩31,821 | ₩32,009 | +0.38% | 2440.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,661 | ₩31,915 | ₩31,607 | ₩31,889 | +0.72% | 2280.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,781 | ₩31,795 | ₩31,567 | ₩31,567 | -0.68% | 652.7만 |
|---|