Hot Features
프리미엄
SPDR Loomis Sayles Opportunistic Bond (OBND)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0455 | -0.171574450113 | 26.5191 | 26.52 | 26.43 | 15363 | 26.4944203 | SP |
| 4 | 0.1568 | 0.595817120623 | 26.3168 | 26.535 | 26.16 | 34679 | 26.36626792 | SP |
| 12 | 0.8013 | 3.12126299552 | 25.6723 | 26.535 | 25.6723 | 14384 | 26.28975353 | SP |
| 26 | 0.5136 | 1.97842835131 | 25.96 | 26.535 | 25.36 | 18508 | 25.92563552 | SP |
| 52 | 1.3935 | 5.55619794179 | 25.0801 | 26.535 | 24.5371 | 9721 | 25.91677987 | SP |
| 156 | -3.5964 | -11.9600931161 | 30.07 | 30.26 | 24.5371 | 6068 | 26.37451328 | SP |
| 260 | -3.5964 | -11.9600931161 | 30.07 | 30.26 | 24.5371 | 6068 | 26.37451328 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 26.465 | -0 | -0.00 | 26.4663 | 26.4663 | 26.43 | 706 |
| 1727303400 | 26.4663 | -0.05 | -0.20 | 26.52 | 26.52 | 26.4663 | 32828 |
| 1727217000 | 26.52 | 0.02 | 0.06 | 26.505 | 26.52 | 26.48 | 31582 |
| 1727130600 | 26.505 | -0 | -0.01 | 26.5084 | 26.51 | 26.46 | 8085 |
| 1726871400 | 26.5084 | -0.01 | -0.04 | 26.5191 | 26.52 | 26.47 | 3613 |
| 1726785000 | 26.5191 | 0.06 | 0.22 | 26.4599 | 26.535 | 26.4599 | 9162 |
| 1726698600 | 26.4599 | -0.05 | -0.17 | 26.505 | 26.52 | 26.45 | 2375 |
| 1726612200 | 26.505 | 0.02 | 0.06 | 26.49 | 26.51 | 26.49 | 5847 |
| 1726525800 | 26.49 | 0.01 | 0.06 | 26.46 | 26.498 | 26.4495 | 1156 |
| 1726266600 | 26.475 | 0.07 | 0.28 | 26.401 | 26.485 | 26.401 | 61885 |
| 1726180200 | 26.401 | -0.01 | -0.03 | 26.38 | 26.41 | 26.37 | 3758 |
| 1726093800 | 26.4091 | -0.04 | -0.15 | 26.45 | 26.45 | 26.37 | 1020 |
| 1726007400 | 26.45 | 0.07 | 0.27 | 26.38 | 26.47 | 26.3703 | 22491 |
| 1725921000 | 26.38 | 0.05 | 0.19 | 26.325 | 26.38 | 26.3145 | 9224 |
| 1725661800 | 26.33 | 0 | 0.00 | 26.4 | 26.41 | 26.32 | 46718 |
| 1725575400 | 26.33 | 0.01 | 0.06 | 26.315 | 26.34 | 26.25 | 150250 |
| 1725489000 | 26.315 | 0.15 | 0.56 | 26.1694 | 26.39 | 26.1694 | 260296 |
| 1725402600 | 26.1694 | -0.13 | -0.50 | 26.1619 | 26.18 | 26.16 | 2465 |
| 1725057000 | 26.3 | -0.02 | -0.06 | 26.3168 | 26.3279 | 26.2733 | 5432 |
| 1724970600 | 26.3168 | 0.01 | 0.03 | 26.31 | 26.33 | 26.29 | 3247 |
| 1724884200 | 26.31 | -0.01 | -0.04 | 26.32 | 26.3208 | 26.31 | 618 |
| 1724797800 | 26.32 | 0 | 0.01 | 26.3173 | 26.32 | 26.3173 | 5 |
| 1724711400 | 26.3173 | -0.01 | -0.05 | 26.33 | 26.33 | 26.3173 | 394 |
| 1724452200 | 26.33 | 0.1 | 0.38 | 26.27 | 26.33 | 26.27 | 313 |
| 1724365800 | 26.2301 | -0.05 | -0.20 | 26.283 | 26.283 | 26.22 | 494 |
| 1724279400 | 26.283 | 0.02 | 0.09 | 26.26 | 26.283 | 26.26 | 1014 |
| 1724193000 | 26.26 | 0.07 | 0.27 | 26.24 | 26.27 | 26.23 | 18474 |
| 1724106600 | 26.1901 | 0.03 | 0.12 | 26.14 | 26.1901 | 26.14 | 619 |
| 1723847400 | 26.16 | 0.04 | 0.16 | 26.12 | 26.16 | 26.12 | 414 |
| 1723761000 | 26.1194 | -0.04 | -0.13 | 26.1547 | 26.1547 | 26.09 | 56395 |
| 1723674600 | 26.1547 | 0.05 | 0.18 | 26.12 | 26.1547 | 26.12 | 557 |
| 1723588200 | 26.1085 | 0.09 | 0.36 | 26.0149 | 26.1085 | 26.0149 | 3466 |
| 1723501800 | 26.0149 | 0.01 | 0.05 | 25.99 | 26.0149 | 25.98 | 6675 |
| 1723242600 | 26.0007 | 0.03 | 0.13 | 26.04 | 26.04 | 26 | 2517 |
| 1723156200 | 25.968 | 0.03 | 0.12 | 25.935 | 25.97 | 25.935 | 3099 |
| 1723069800 | 25.9357 | -0.03 | -0.11 | 25.99 | 25.99 | 25.9357 | 143 |
| 1722983400 | 25.9639 | -0.11 | -0.42 | 26.01 | 26.01 | 25.9639 | 1063 |
| 1722897000 | 26.0733 | -0.06 | -0.22 | 26.1 | 26.11 | 26.04 | 1876 |
| 1722637800 | 26.13 | 0.13 | 0.50 | 26.09 | 26.13 | 26.08 | 482 |
| 1722551400 | 26.0002 | -0.08 | -0.29 | 25.9296 | 26.02 | 25.9296 | 343 |
| 1722465000 | 26.0769 | 0.1 | 0.39 | 25.9766 | 26.0769 | 25.97 | 2493 |
| 1722378600 | 25.9766 | 0.03 | 0.12 | 25.9451 | 25.9856 | 25.9451 | 554 |
| 1722292200 | 25.9451 | 0.02 | 0.06 | 25.99 | 25.99 | 25.93 | 4440 |
| 1722033000 | 25.93 | 0.05 | 0.19 | 25.94 | 25.9508 | 25.93 | 3821 |
| 1721946600 | 25.8805 | 0.02 | 0.07 | 25.8625 | 25.905 | 25.8625 | 424 |
| 1721860200 | 25.8625 | -0.07 | -0.26 | 25.93 | 25.93 | 25.85 | 3965 |
| 1721773800 | 25.93 | 0.05 | 0.21 | 25.9018 | 25.94 | 25.9018 | 941 |
| 1721687400 | 25.875 | -0.01 | -0.04 | 25.885 | 25.92 | 25.875 | 2488 |
| 1721428200 | 25.885 | -0.04 | -0.14 | 25.92 | 25.92 | 25.885 | 0 |
| 1721341800 | 25.92 | -0.07 | -0.27 | 25.989 | 25.989 | 25.92 | 3242 |
| 1721255400 | 25.989 | 0.01 | 0.03 | 25.94 | 26 | 25.93 | 10192 |
| 1721169000 | 25.9816 | 0.1 | 0.37 | 25.8849 | 25.9816 | 25.8849 | 1170 |
| 1721082600 | 25.8849 | -0.04 | -0.15 | 25.9 | 25.91 | 25.87 | 26721 |
| 1720823400 | 25.925 | 0.05 | 0.20 | 25.873 | 25.96 | 25.873 | 5061 |
| 1720737000 | 25.873 | 0.11 | 0.42 | 25.87 | 25.873 | 25.85 | 6642 |
| 1720650600 | 25.7649 | 0.03 | 0.12 | 25.735 | 25.7649 | 25.7302 | 4861 |
| 1720564200 | 25.735 | -0.02 | -0.08 | 25.755 | 25.755 | 25.71 | 679 |
| 1720477800 | 25.755 | -0.02 | -0.06 | 25.75 | 25.76 | 25.74 | 1342 |
| 1720218600 | 25.77 | 0.1 | 0.38 | 25.6723 | 25.78 | 25.6723 | 8540 |
| 1720040640 | 25.6723 | 0.12 | 0.45 | 25.5565 | 25.69 | 25.5565 | 6750 |
| 1719959400 | 25.5565 | 0.05 | 0.20 | 25.5051 | 25.5565 | 25.5051 | 8518 |
| 1719873000 | 25.5051 | -0.22 | -0.86 | 25.56 | 25.56 | 25.5 | 2524 |
| 1719613800 | 25.7264 | -0.06 | -0.25 | 25.7899 | 25.81 | 25.7264 | 3449 |
| 1719527400 | 25.7899 | 0.04 | 0.17 | 25.7459 | 25.7899 | 25.7459 | 163 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
