Hot Features
프리미엄
SPDR Bloomberg High Yield Bond ETF (JNK)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.21727884118 | 96.65 | 97.11 | 96.53 | 3247546 | 96.78006426 | SP |
| 4 | 0.16 | 0.165460186143 | 96.7 | 97.17 | 95.71 | 3665562 | 96.55342327 | SP |
| 12 | 0.93 | 0.969456895653 | 95.93 | 97.9 | 95.71 | 3435626 | 96.807071 | SP |
| 26 | 2.51 | 2.66030736619 | 94.35 | 97.9 | 93.56 | 3355053 | 95.85919945 | SP |
| 52 | 4.98 | 5.42011319112 | 91.88 | 97.9 | 91.77 | 4332042 | 94.80495112 | SP |
| 156 | -10.23 | -9.55271267158 | 107.09 | 108.93 | 86.2818 | 7969812 | 94.75699843 | SP |
| 260 | -11.52 | -10.6292673925 | 108.38 | 110.33 | 83.18 | 7981029 | 99.32192233 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 96.86 | -0.18 | -0.19 | 97.01 | 97.01 | 96.77 | 3263958 |
| 1732577400 | 97.04 | 0.36 | 0.37 | 96.95 | 97.11 | 96.95 | 3673432 |
| 1732318200 | 96.68 | 0.03 | 0.03 | 96.7 | 96.78 | 96.62 | 2440944 |
| 1732231800 | 96.65 | 0.03 | 0.03 | 96.72 | 96.85 | 96.645 | 3448375 |
| 1732145400 | 96.62 | -0.06 | -0.06 | 96.65 | 96.66 | 96.53 | 3167848 |
| 1732059000 | 96.68 | 0.16 | 0.17 | 96.43 | 96.75 | 96.43 | 2844597 |
| 1731972600 | 96.52 | 0.16 | 0.17 | 96.35 | 96.53 | 96.295 | 2339062 |
| 1731713400 | 96.36 | -0.05 | -0.05 | 96.31 | 96.41 | 96.14 | 3938253 |
| 1731627000 | 96.41 | -0.2 | -0.21 | 96.65 | 96.72 | 96.4 | 3137398 |
| 1731540600 | 96.61 | 0.07 | 0.07 | 96.72 | 96.78 | 96.55 | 2439871 |
| 1731454200 | 96.54 | -0.47 | -0.48 | 96.91 | 96.91 | 96.47 | 3995565 |
| 1731367800 | 97.01 | -0.06 | -0.06 | 97.16 | 97.17 | 96.95 | 1749997 |
| 1731108600 | 97.07 | 0.21 | 0.22 | 97 | 97.09 | 96.89 | 5110455 |
| 1731022200 | 96.86 | 0.42 | 0.44 | 96.42 | 96.89 | 96.38 | 5696113 |
| 1730935800 | 96.44 | 0.22 | 0.23 | 96.28 | 96.49 | 96.14 | 6154126 |
| 1730849400 | 96.22 | 0.24 | 0.25 | 95.99 | 96.26 | 95.99 | 5576283 |
| 1730763000 | 95.98 | 0.24 | 0.25 | 96.16 | 96.16 | 95.92 | 3234390 |
| 1730500200 | 95.74 | -0.56 | -0.58 | 96.05 | 96.145 | 95.71 | 2894666 |
| 1730413800 | 96.3 | -0.18 | -0.19 | 96.52 | 96.52 | 96.26 | 3595040 |
| 1730327400 | 96.48 | -0.19 | -0.20 | 96.7 | 96.85 | 96.44 | 3681018 |
| 1730241000 | 96.67 | 0.03 | 0.03 | 96.49 | 96.695 | 96.35 | 3189716 |
| 1730154600 | 96.64 | 0.28 | 0.29 | 96.58 | 96.71 | 96.535 | 3973445 |
| 1729895400 | 96.36 | -0.15 | -0.16 | 96.64 | 96.73 | 96.35 | 4957412 |
| 1729809000 | 96.51 | 0.3 | 0.31 | 96.38 | 96.5651 | 96.31 | 4118547 |
| 1729722600 | 96.21 | -0.32 | -0.33 | 96.45 | 96.45 | 96.15 | 4086531 |
| 1729636200 | 96.53 | -0.17 | -0.18 | 96.63 | 96.7 | 96.43 | 2249377 |
| 1729549800 | 96.7 | -0.39 | -0.40 | 96.98 | 96.98 | 96.585 | 3153474 |
| 1729290600 | 97.09 | 0.28 | 0.29 | 96.99 | 97.09 | 96.91 | 2578610 |
| 1729204200 | 96.81 | -0.24 | -0.25 | 97.09 | 97.125 | 96.7 | 2880802 |
| 1729117800 | 97.05 | 0.21 | 0.22 | 96.97 | 97.1 | 96.91 | 2762431 |
| 1729031400 | 96.84 | -0.01 | -0.01 | 96.92 | 96.99 | 96.82 | 1194184 |
| 1728945000 | 96.85 | 0.06 | 0.06 | 96.89 | 96.89 | 96.59 | 1582536 |
| 1728685800 | 96.79 | 0.22 | 0.23 | 96.61 | 96.81 | 96.595 | 3231849 |
| 1728599400 | 96.57 | -0.01 | -0.01 | 96.6 | 96.61 | 96.41 | 2286946 |
| 1728513000 | 96.58 | -0.1 | -0.10 | 96.61 | 96.7 | 96.53 | 5718232 |
| 1728426600 | 96.68 | 0.2 | 0.21 | 96.61 | 96.69 | 96.51 | 3040376 |
| 1728340200 | 96.48 | -0.47 | -0.48 | 96.8 | 96.805 | 96.47 | 1929545 |
| 1728081000 | 96.95 | -0.09 | -0.09 | 97.03 | 97.03 | 96.84 | 2543672 |
| 1727994600 | 97.04 | -0.17 | -0.17 | 97.11 | 97.15 | 96.93 | 2607022 |
| 1727908200 | 97.21 | -0.01 | -0.01 | 97.18 | 97.22 | 97.03 | 2411096 |
| 1727821800 | 97.22 | -0.56 | -0.57 | 97.26 | 97.37 | 97.115 | 3974176 |
| 1727735400 | 97.78 | -0.01 | -0.01 | 97.82 | 97.86 | 97.635 | 3272851 |
| 1727476200 | 97.79 | 0.25 | 0.26 | 97.68 | 97.83 | 97.65 | 2935373 |
| 1727389800 | 97.54 | 0.04 | 0.04 | 97.67 | 97.67 | 97.46 | 4937362 |
| 1727303400 | 97.5 | -0.11 | -0.11 | 97.52 | 97.58 | 97.48 | 2317046 |
| 1727217000 | 97.61 | 0.05 | 0.05 | 97.61 | 97.656 | 97.45 | 2335327 |
| 1727130600 | 97.56 | -0.18 | -0.18 | 97.62 | 97.725 | 97.56 | 5443904 |
| 1726871400 | 97.74 | 0.11 | 0.11 | 97.72 | 97.76 | 97.47 | 4036421 |
| 1726785000 | 97.63 | 0.21 | 0.22 | 97.89 | 97.9 | 97.6 | 3485274 |
| 1726698600 | 97.42 | 0.11 | 0.11 | 97.31 | 97.8185 | 97.2199 | 5166013 |
| 1726612200 | 97.31 | 0.06 | 0.06 | 97.35 | 97.41 | 97.22 | 2611948 |
| 1726525800 | 97.25 | 0.2 | 0.21 | 97.08 | 97.35 | 97.03 | 2306856 |
| 1726266600 | 97.05 | 0.29 | 0.30 | 96.88 | 97.11 | 96.88 | 1756280 |
| 1726180200 | 96.76 | 0.11 | 0.11 | 96.58 | 96.86 | 96.545 | 3515072 |
| 1726093800 | 96.65 | 0.16 | 0.17 | 96.43 | 96.68 | 96.245 | 5609655 |
| 1726007400 | 96.49 | -0.21 | -0.22 | 96.82 | 96.82 | 96.4 | 2399673 |
| 1725921000 | 96.7 | 0.21 | 0.22 | 96.61 | 96.75 | 96.51 | 2156401 |
| 1725661800 | 96.49 | -0.13 | -0.13 | 96.66 | 96.79 | 96.3 | 3803469 |
| 1725575400 | 96.62 | 0.28 | 0.29 | 96.41 | 96.68 | 96.4 | 5095668 |
| 1725489000 | 96.34 | 0.41 | 0.43 | 95.93 | 96.42 | 95.93 | 2991307 |
| 1725402600 | 95.93 | -0.89 | -0.92 | 96.16 | 96.27 | 95.9 | 3473984 |
| 1725057000 | 96.82 | 0.02 | 0.02 | 96.92 | 96.92 | 96.72 | 2265258 |
| 1724970600 | 96.8 | 0.06 | 0.06 | 96.78 | 96.86 | 96.7 | 3400473 |
| 1724884200 | 96.74 | 0.01 | 0.01 | 96.75 | 96.795 | 96.62 | 2707537 |
| 1724797800 | 96.73 | 0.04 | 0.04 | 96.61 | 96.84 | 96.54 | 2175401 |
