Hot Features
프리미엄
SPDR Loomis Sayles Opportunistic Bond (OBND)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.463409924696 | 25.895 | 25.925 | 25.71 | 2426 | 25.81966153 | SP |
| 4 | 0.1261 | 0.491639017658 | 25.6489 | 25.925 | 25.49 | 10183 | 25.60280675 | SP |
| 12 | -0.185 | -0.712634822804 | 25.96 | 26.22 | 25.49 | 15731 | 25.83749485 | SP |
| 26 | -0.215 | -0.827241246633 | 25.99 | 26.535 | 25.49 | 16086 | 26.09768533 | SP |
| 52 | -0.16 | -0.616926932716 | 25.935 | 26.535 | 25.36 | 14565 | 25.93499896 | SP |
| 156 | -3.395 | -11.6386698663 | 29.17 | 29.27 | 24.5371 | 7024 | 25.90695982 | SP |
| 260 | -4.295 | -14.283338876 | 30.07 | 30.26 | 24.5371 | 6903 | 26.28348251 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.775 | -0.09 | -0.35 | 25.81 | 25.81 | 25.775 | 1061 |
| 1738884600 | 25.865 | 0.01 | 0.06 | 25.85 | 25.865 | 25.8464 | 1014 |
| 1738798200 | 25.8504 | 0.08 | 0.31 | 25.82 | 25.87 | 25.82 | 1218 |
| 1738711800 | 25.77 | 0.05 | 0.19 | 25.71 | 25.77 | 25.71 | 4979 |
| 1738625400 | 25.72 | -0.14 | -0.55 | 25.7232 | 25.7248 | 25.72 | 303 |
| 1738366200 | 25.8617 | -0.03 | -0.13 | 25.895 | 25.925 | 25.85 | 4616 |
| 1738279800 | 25.895 | 0.04 | 0.15 | 25.9 | 25.915 | 25.8941 | 2729 |
| 1738193400 | 25.855 | -0.03 | -0.10 | 25.8813 | 25.8813 | 25.8241 | 3420 |
| 1738107000 | 25.8813 | 0 | 0.00 | 25.8809 | 25.8813 | 25.86 | 3159 |
| 1738020600 | 25.8809 | 0.07 | 0.26 | 25.85 | 25.9 | 25.85 | 1572 |
| 1737761400 | 25.815 | 0.03 | 0.10 | 25.775 | 25.8292 | 25.775 | 1180 |
| 1737675000 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1737588600 | 25.79 | -0.03 | -0.10 | 25.8151 | 25.82 | 25.79 | 2344 |
| 1737502200 | 25.8151 | 0.05 | 0.19 | 25.765 | 25.8151 | 25.765 | 3713 |
| 1737156600 | 25.765 | 0.03 | 0.12 | 25.77 | 25.7724 | 25.7535 | 7452 |
| 1737070200 | 25.735 | 0.06 | 0.23 | 25.675 | 25.7499 | 25.665 | 6456 |
| 1736983800 | 25.675 | 0.14 | 0.53 | 25.66 | 25.68 | 25.62 | 14381 |
| 1736897400 | 25.54 | 0.02 | 0.10 | 25.54 | 25.54 | 25.4992 | 9611 |
| 1736811000 | 25.515 | -0.04 | -0.14 | 25.51 | 25.5191 | 25.49 | 100028 |
| 1736551800 | 25.55 | -0.1 | -0.39 | 25.6489 | 25.6489 | 25.54 | 15116 |
| 1736379000 | 25.6489 | 0.02 | 0.07 | 25.62 | 25.6489 | 25.62 | 8144 |
| 1736292600 | 25.63 | -0.11 | -0.45 | 25.7448 | 25.7448 | 25.63 | 134520 |
| 1736206200 | 25.7448 | -0.01 | -0.02 | 25.75 | 25.765 | 25.735 | 5528 |
| 1735947000 | 25.75 | 0 | 0.02 | 25.745 | 25.92 | 25.744 | 23082 |
| 1735860600 | 25.745 | 0.04 | 0.15 | 25.75 | 25.76 | 25.6876 | 6365 |
| 1735687800 | 25.707 | -0.01 | -0.03 | 25.7152 | 25.73 | 25.69 | 9177 |
| 1735601400 | 25.7152 | 0.05 | 0.20 | 25.665 | 25.73 | 25.665 | 40334 |
| 1735342200 | 25.665 | -0.02 | -0.08 | 25.6855 | 25.6855 | 25.65 | 1493 |
| 1735255800 | 25.6855 | 0.01 | 0.04 | 25.635 | 25.6855 | 25.635 | 125 |
| 1735077840 | 25.675 | 0.02 | 0.08 | 25.6534 | 25.675 | 25.6371 | 1084 |
| 1734996600 | 25.6534 | -0.07 | -0.28 | 25.68 | 25.68 | 25.65 | 1153 |
| 1734737400 | 25.725 | 0.06 | 0.23 | 25.71 | 25.78 | 25.71 | 5925 |
| 1734651000 | 25.665 | -0.17 | -0.64 | 25.7 | 25.7 | 25.665 | 3534 |
| 1734564600 | 25.83 | -0.17 | -0.65 | 26 | 26 | 25.83 | 3990 |
| 1734478200 | 26 | -0.03 | -0.12 | 26.03 | 26.03 | 25.99 | 1965 |
| 1734391800 | 26.03 | 0.04 | 0.15 | 26.02 | 26.03 | 25.99 | 6402 |
| 1734132600 | 25.99 | -0.06 | -0.23 | 26.05 | 26.05 | 25.99 | 2737 |
| 1734046200 | 26.05 | -0.06 | -0.21 | 26.09 | 26.09 | 26.045 | 3557 |
| 1733959800 | 26.105 | -0.01 | -0.04 | 26.15 | 26.1699 | 26.105 | 10915 |
| 1733873400 | 26.1151 | -0.03 | -0.11 | 26.145 | 26.145 | 26.1 | 2230 |
| 1733787000 | 26.145 | -0.06 | -0.21 | 26.17 | 26.17 | 26.145 | 303 |
| 1733527800 | 26.2 | 0.06 | 0.24 | 26.2 | 26.22 | 26.18 | 3220 |
| 1733441400 | 26.1363 | 0 | 0.00 | 26.135 | 26.1483 | 26.1017 | 4556 |
| 1733355000 | 26.135 | 0.04 | 0.13 | 26.07 | 26.135 | 26.07 | 5706 |
| 1733268600 | 26.1 | 0.07 | 0.27 | 26.13 | 26.13 | 26.0917 | 5076 |
| 1733182200 | 26.03 | -0.18 | -0.70 | 25.9 | 26.07 | 25.9 | 337014 |
| 1732917840 | 26.2132 | 0.08 | 0.29 | 26.137 | 26.2132 | 26.137 | 4289 |
| 1732750200 | 26.137 | 0.05 | 0.20 | 26.085 | 26.16 | 26.085 | 216 |
| 1732663800 | 26.085 | -0.03 | -0.11 | 26.08 | 26.085 | 26.069 | 250 |
| 1732577400 | 26.115 | 0.14 | 0.52 | 26.09 | 26.12 | 26.09 | 4093 |
| 1732318200 | 25.9793 | 0 | 0.02 | 26 | 26 | 25.97 | 20348 |
| 1732231800 | 25.975 | 0.01 | 0.04 | 25.964 | 25.995 | 25.964 | 1791 |
| 1732145400 | 25.964 | -0.01 | -0.04 | 25.975 | 25.975 | 25.95 | 3853 |
| 1732059000 | 25.975 | 0.03 | 0.10 | 25.95 | 25.995 | 25.95 | 1986 |
| 1731972600 | 25.95 | 0.03 | 0.12 | 25.91 | 25.95 | 25.9 | 930 |
| 1731713400 | 25.9192 | -0.04 | -0.16 | 25.96 | 25.96 | 25.89 | 280 |
| 1731627000 | 25.96 | 0.07 | 0.26 | 25.8934 | 25.96 | 25.89 | 16275 |
| 1731540600 | 25.8934 | -0.01 | -0.03 | 25.9001 | 25.9628 | 25.8934 | 4231 |
| 1731454200 | 25.9001 | -0.09 | -0.35 | 25.9901 | 25.9901 | 25.9 | 3781 |
| 1731367800 | 25.9901 | -0.03 | -0.13 | 26 | 26 | 25.8343 | 2493 |
| 1731108600 | 26.0248 | 0.09 | 0.34 | 25.97 | 26.0248 | 25.97 | 19451 |
