Hot Features
프리미엄
SPDR Bloomberg High Yield Bond ETF (JNK)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 0.454827372338 | 96.74 | 97.18 | 96.63 | 2165658 | 96.87033003 | SP |
| 4 | 1.25 | 1.3030334619 | 95.93 | 97.18 | 95.13 | 2732703 | 96.14494731 | SP |
| 12 | 0.18 | 0.185567010309 | 97 | 97.38 | 94.7605 | 2831045 | 96.28625339 | SP |
| 26 | 1.4 | 1.4616830236 | 95.78 | 97.9 | 93.57 | 3222830 | 96.35428249 | SP |
| 52 | 2.05 | 2.15494586356 | 95.13 | 97.9 | 92.47 | 3837393 | 95.15638192 | SP |
| 156 | -8.22 | -7.79886148008 | 105.4 | 106.03 | 86.2818 | 7547760 | 93.79348261 | SP |
| 260 | -12.21 | -11.1618977969 | 109.39 | 110.24 | 83.18 | 7907420 | 99.06710075 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 96.76 | -0.22 | -0.23 | 97.06 | 97.1 | 96.71 | 1843463 |
| 1738279800 | 96.98 | 0.2 | 0.21 | 96.9 | 97.036 | 96.85 | 2553836 |
| 1738193400 | 96.78 | -0.08 | -0.08 | 96.8 | 96.91 | 96.6599 | 2498046 |
| 1738107000 | 96.86 | -0.06 | -0.06 | 96.82 | 96.9 | 96.72 | 2526397 |
| 1738020600 | 96.92 | 0.11 | 0.11 | 96.65 | 96.94 | 96.63 | 1524912 |
| 1737761400 | 96.81 | 0.24 | 0.25 | 96.74 | 96.93 | 96.71 | 1725097 |
| 1737675000 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1737588600 | 96.57 | -0.16 | -0.17 | 96.72 | 96.75 | 96.57 | 1805193 |
| 1737502200 | 96.73 | 0.28 | 0.29 | 96.68 | 96.77 | 96.62 | 2799218 |
| 1737156600 | 96.45 | 0.08 | 0.08 | 96.5 | 96.525 | 96.38 | 3373483 |
| 1737070200 | 96.37 | 0.11 | 0.11 | 96.14 | 96.41 | 96.04 | 2358559 |
| 1736983800 | 96.26 | 0.88 | 0.92 | 96.05 | 96.27 | 95.945 | 2722547 |
| 1736897400 | 95.38 | 0.08 | 0.08 | 95.45 | 95.49 | 95.3201 | 4111798 |
| 1736811000 | 95.3 | -0.04 | -0.04 | 95.15 | 95.33 | 95.13 | 4463720 |
| 1736551800 | 95.34 | -0.53 | -0.55 | 95.5 | 95.65 | 95.3 | 3055409 |
| 1736379000 | 95.87 | 0.1 | 0.10 | 95.57 | 95.895 | 95.57 | 3084963 |
| 1736292600 | 95.77 | -0.29 | -0.30 | 96.11 | 96.21 | 95.72 | 3764872 |
| 1736206200 | 96.06 | 0.11 | 0.11 | 96.11 | 96.17 | 95.965 | 2730398 |
| 1735947000 | 95.95 | 0.2 | 0.21 | 95.93 | 95.98 | 95.86 | 1357497 |
| 1735860600 | 95.75 | 0.28 | 0.29 | 95.75 | 95.81 | 95.57 | 3347299 |
| 1735687800 | 95.47 | -0.02 | -0.02 | 95.52 | 95.715 | 95.36 | 1788903 |
| 1735601400 | 95.49 | 0.07 | 0.07 | 95.35 | 95.6 | 95.29 | 1797857 |
| 1735342200 | 95.42 | -0.25 | -0.26 | 95.55 | 95.625 | 95.36 | 1587605 |
| 1735255800 | 95.67 | 0.23 | 0.24 | 95.35 | 95.7 | 95.27 | 1465575 |
| 1735077840 | 95.44 | 0.25 | 0.26 | 95.21 | 95.47 | 95.12 | 1843695 |
| 1734996600 | 95.19 | -0.19 | -0.20 | 95.53 | 95.53 | 95.1401 | 2771954 |
| 1734737400 | 95.38 | 0.61 | 0.64 | 94.79 | 95.47 | 94.79 | 4139072 |
| 1734651000 | 94.77 | -0.65 | -0.68 | 95.17 | 95.3 | 94.7605 | 6861817 |
| 1734564600 | 95.42 | -1 | -1.04 | 96.51 | 96.54 | 95.42 | 4291033 |
| 1734478200 | 96.42 | -0.17 | -0.18 | 96.45 | 96.565 | 96.42 | 2935099 |
| 1734391800 | 96.59 | 0.16 | 0.17 | 96.58 | 96.7 | 96.53 | 3451283 |
| 1734132600 | 96.43 | -0.3 | -0.31 | 96.81 | 96.81 | 96.43 | 3080089 |
| 1734046200 | 96.73 | -0.26 | -0.27 | 96.98 | 97.33 | 96.73 | 3723821 |
| 1733959800 | 96.99 | 0 | 0.00 | 97.17 | 97.17 | 96.985 | 3502586 |
| 1733873400 | 96.99 | 0.02 | 0.02 | 96.77 | 96.99 | 96.77 | 2190472 |
| 1733787000 | 96.97 | -0.14 | -0.14 | 97.15 | 97.27 | 96.95 | 1537211 |
| 1733527800 | 97.11 | 0.17 | 0.18 | 97.07 | 97.27 | 97.01 | 2373798 |
| 1733441400 | 96.94 | -0.08 | -0.08 | 96.96 | 97 | 96.87 | 1490278 |
| 1733355000 | 97.02 | 0.21 | 0.22 | 96.9 | 97.02 | 96.79 | 2329875 |
| 1733268600 | 96.81 | 0.02 | 0.02 | 96.79 | 96.91 | 96.75 | 1808234 |
| 1733182200 | 96.79 | -0.57 | -0.59 | 97.03 | 97.03 | 96.635 | 2940629 |
| 1732917840 | 97.36 | 0.22 | 0.23 | 97.3 | 97.38 | 97.165 | 982915 |
| 1732750200 | 97.14 | 0.28 | 0.29 | 96.94 | 97.15 | 96.93 | 1980717 |
| 1732663800 | 96.86 | -0.18 | -0.19 | 97.01 | 97.06 | 96.77 | 3278219 |
| 1732577400 | 97.04 | 0.36 | 0.37 | 96.95 | 97.11 | 96.95 | 3705715 |
| 1732318200 | 96.68 | 0.03 | 0.03 | 96.7 | 96.78 | 96.62 | 2484221 |
| 1732231800 | 96.65 | 0.03 | 0.03 | 96.72 | 96.85 | 96.645 | 3561812 |
| 1732145400 | 96.62 | -0.06 | -0.06 | 96.65 | 96.66 | 96.53 | 3207765 |
| 1732059000 | 96.68 | 0.16 | 0.17 | 96.43 | 96.75 | 96.43 | 3081190 |
| 1731972600 | 96.52 | 0.16 | 0.17 | 96.35 | 96.53 | 96.295 | 2356511 |
| 1731713400 | 96.36 | -0.05 | -0.05 | 96.31 | 96.41 | 96.14 | 3968921 |
| 1731627000 | 96.41 | -0.2 | -0.21 | 96.71 | 96.74 | 96.4 | 3169453 |
| 1731540600 | 96.61 | 0.07 | 0.07 | 96.72 | 96.78 | 96.55 | 2444748 |
| 1731454200 | 96.54 | -0.47 | -0.48 | 96.91 | 96.91 | 96.47 | 4023859 |
| 1731367800 | 97.01 | -0.06 | -0.06 | 97.16 | 97.17 | 96.95 | 1782305 |
| 1731108600 | 97.07 | 0.21 | 0.22 | 97 | 97.09 | 96.89 | 5133959 |
| 1731022200 | 96.86 | 0.42 | 0.44 | 96.42 | 96.89 | 96.38 | 5712689 |
| 1730935800 | 96.44 | 0.22 | 0.23 | 96.36 | 96.49 | 96.14 | 6112931 |
| 1730849400 | 96.22 | 0.24 | 0.25 | 95.99 | 96.26 | 95.99 | 5746212 |
| 1730763000 | 95.98 | 0.24 | 0.25 | 96.16 | 96.16 | 95.92 | 3260195 |
| 1730500200 | 95.74 | -0.56 | -0.58 | 96.05 | 96.145 | 95.71 | 2950695 |
