SPDR Bloomberg High Yiel... Historical Data - JNK

기업명	Etf 심볼	시장	주식 타입
SPDR Bloomberg High Yield Bond ETF	JNK	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	93.84	18:18:16

개장가	저가	고가	종가	전일 종가
				93.84

JNK Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	93.45	94.02	92.85	93.59	7,845,999	0.39	0.42%
1개월	93.99	94.48	92.47	93.45	6,214,064	-0.15	-0.16%
3개월	94.62	95.44	92.47	94.11	5,350,953	-0.78	-0.82%
6개월	90.97	95.59	90.22	93.53	6,020,409	2.87	3.15%
1년	91.67	95.59	87.795	91.89	7,195,257	2.17	2.37%
3년	108.87	110.14	86.2818	97.09	8,739,396	-15.03	-13.81%
5년	108.15	110.33	83.18	100.30	8,303,097	-14.31	-13.23%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	93.84	0.54	0.58%	93.50	93.87	93.32	6,454,524
02 5월(5) 2024	93.30	-0.13	-0.14%	92.85	93.70	92.85	12,334,962
01 5월(5) 2024	93.43	-0.59	-0.63%	93.72	93.92	93.38	9,144,695
30 4월(4) 2024	94.02	0.29	0.31%	93.77	94.02	93.77	5,853,898
27 4월(4) 2024	93.73	0.31	0.33%	93.45	93.77	93.42	5,441,916
26 4월(4) 2024	93.42	-0.26	-0.28%	93.14	93.45	92.88	4,078,520
25 4월(4) 2024	93.68	-0.16	-0.17%	93.84	93.87	93.45	4,663,480
24 4월(4) 2024	93.84	0.36	0.39%	93.58	93.935	93.47	3,159,058
23 4월(4) 2024	93.48	0.48	0.52%	93.14	93.5226	93.14	4,778,520
20 4월(4) 2024	93.00	0.19	0.20%	92.93	93.12	92.87	7,371,601
19 4월(4) 2024	92.81	0.12	0.13%	92.69	92.875	92.56	4,873,963
18 4월(4) 2024	92.69	0.12	0.13%	92.82	93.01	92.63	7,711,046
17 4월(4) 2024	92.57	-0.31	-0.33%	92.82	92.82	92.47	6,581,576
16 4월(4) 2024	92.88	-0.56	-0.60%	93.48	93.495	92.775	4,634,199
13 4월(4) 2024	93.44	-0.01	-0.01%	93.37	93.48	93.265	6,765,228
12 4월(4) 2024	93.45	-0.09	-0.10%	93.59	93.66	93.21	7,237,756
11 4월(4) 2024	93.54	-0.88	-0.93%	93.76	93.915	93.37	7,300,528
10 4월(4) 2024	94.42	0.26	0.28%	94.36	94.48	94.23	6,703,566
09 4월(4) 2024	94.16	0.25	0.27%	93.94	94.23	93.90	5,217,997
06 4월(4) 2024	93.91	-0.05	-0.05%	93.99	94.06	93.90	3,974,243
05 4월(4) 2024	93.96	-0.13	-0.14%	94.28	94.41	93.88	4,050,220
04 4월(4) 2024	94.09	0.05	0.05%	93.93	94.15	93.81	4,567,689