기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SPDR Russell 1000 Yield Focus ETF | ONEY | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
107.775 |
ONEY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 105.77 | 107.99 | 105.72 | 107.07 | 12,113 | 2.01 | 1.90% |
1개월 | 102.64 | 107.99 | 102.13 | 104.73 | 13,934 | 5.14 | 5.00% |
3개월 | 100.73 | 108.6937 | 100.52 | 104.71 | 17,960 | 7.05 | 6.99% |
6개월 | 92.87 | 108.6937 | 91.78 | 100.90 | 20,566 | 14.91 | 16.05% |
1년 | 90.86 | 108.6937 | 86.09 | 96.68 | 24,675 | 16.92 | 18.62% |
3년 | 96.47 | 108.6937 | 83.18 | 95.91 | 29,725 | 11.31 | 11.72% |
5년 | 69.43 | 108.6937 | 40.3196 | 93.17 | 20,273 | 38.35 | 55.23% |
ONEY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 107.775 | 0.47 | 0.43% | 107.99 | 107.99 | 107.58 | 11,756 |
15 5월(5) 2024 | 107.31 | 0.53 | 0.50% | 107.33 | 107.65 | 106.9611 | 12,656 |
14 5월(5) 2024 | 106.78 | 0.00 | 0.00% | 107.08 | 107.43 | 106.73 | 15,351 |
11 5월(5) 2024 | 106.7796 | 0.07 | 0.07% | 107.08 | 107.08 | 106.645 | 8,165 |
10 5월(5) 2024 | 106.71 | 0.95 | 0.90% | 105.77 | 106.74 | 105.72 | 12,636 |
09 5월(5) 2024 | 105.76 | 0.14 | 0.13% | 105.06 | 105.82 | 105.06 | 7,439 |
08 5월(5) 2024 | 105.6245 | 0.29 | 0.28% | 105.59 | 106.08 | 105.59 | 13,204 |
07 5월(5) 2024 | 105.3301 | 0.65 | 0.62% | 105.40 | 105.5197 | 105.00 | 9,376 |
04 5월(5) 2024 | 104.6788 | 0.73 | 0.70% | 104.85 | 104.979 | 104.401 | 23,430 |
03 5월(5) 2024 | 103.9485 | 0.78 | 0.76% | 103.95 | 104.17 | 103.44 | 9,429 |
02 5월(5) 2024 | 103.1642 | -0.16 | -0.15% | 103.26 | 104.07 | 102.78 | 7,004 |
01 5월(5) 2024 | 103.3199 | -1.78 | -1.69% | 104.53 | 104.53 | 103.3199 | 11,792 |
30 4월(4) 2024 | 105.0983 | 0.70 | 0.68% | 104.61 | 105.17 | 104.61 | 13,707 |
27 4월(4) 2024 | 104.3933 | -0.01 | -0.01% | 104.46 | 104.745 | 104.3569 | 9,776 |
26 4월(4) 2024 | 104.4005 | -0.56 | -0.54% | 104.30 | 104.5163 | 103.46 | 14,533 |
25 4월(4) 2024 | 104.9654 | 0.37 | 0.35% | 104.28 | 104.9654 | 104.28 | 11,144 |
24 4월(4) 2024 | 104.5968 | 0.59 | 0.57% | 103.86 | 104.875 | 103.86 | 14,103 |
23 4월(4) 2024 | 104.0083 | 0.77 | 0.74% | 103.64 | 104.5817 | 103.16 | 16,191 |
20 4월(4) 2024 | 103.24 | 0.92 | 0.90% | 102.30 | 103.365 | 102.30 | 21,494 |
19 4월(4) 2024 | 102.321 | -0.05 | -0.05% | 102.64 | 103.0999 | 102.13 | 35,487 |
18 4월(4) 2024 | 102.3722 | -0.15 | -0.15% | 102.81 | 103.1066 | 102.13 | 20,084 |
17 4월(4) 2024 | 102.5225 | -0.81 | -0.78% | 103.02 | 103.02 | 102.01 | 23,448 |