Hot Features
프리미엄
SPDR Portfolio High Yield Bond ETF (SPHY)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0978 | 0.411789473684 | 23.75 | 23.89 | 23.69 | 3687141 | 23.7489293 | SP |
| 4 | 0.0778 | 0.327303323517 | 23.77 | 23.89 | 23.55 | 3375490 | 23.7183257 | SP |
| 12 | 0.0678 | 0.285113540791 | 23.78 | 23.9 | 23.28 | 4248932 | 23.66006525 | SP |
| 26 | -0.0322 | -0.134840871022 | 23.88 | 24.07 | 23.28 | 4489289 | 23.74974889 | SP |
| 52 | 0.4578 | 1.95724668662 | 23.39 | 24.07 | 22.82 | 3762159 | 23.55270923 | SP |
| 156 | -1.2322 | -4.91307814992 | 25.08 | 25.58 | 21.45 | 1871926 | 23.32775062 | SP |
| 260 | -2.8422 | -10.6489321843 | 26.69 | 27 | 20.29 | 1168626 | 23.46220551 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 23.76 | 0.02 | 0.08 | 23.79 | 23.79 | 23.72 | 7094993 |
| 1740180600 | 23.74 | -0.03 | -0.13 | 23.79 | 23.79 | 23.725 | 4015370 |
| 1740094200 | 23.77 | 0.02 | 0.08 | 23.76 | 23.77 | 23.73 | 3372259 |
| 1740007800 | 23.75 | 0.01 | 0.04 | 23.73 | 23.75 | 23.69 | 3052656 |
| 1739921400 | 23.74 | -0.01 | -0.04 | 23.75 | 23.77 | 23.72 | 4308280 |
| 1739575800 | 23.75 | 0.02 | 0.08 | 23.75 | 23.79 | 23.74 | 2245594 |
| 1739489400 | 23.73 | 0.11 | 0.47 | 23.66 | 23.73 | 23.6425 | 4801693 |
| 1739403000 | 23.62 | -0.05 | -0.21 | 23.6 | 23.65 | 23.5862 | 5645391 |
| 1739316600 | 23.67 | -0.02 | -0.08 | 23.68 | 23.6899 | 23.654 | 2732642 |
| 1739230200 | 23.69 | 0.04 | 0.17 | 23.7 | 23.71 | 23.6701 | 2660708 |
| 1738971000 | 23.65 | -0.06 | -0.25 | 23.7 | 23.71 | 23.63 | 3840033 |
| 1738884600 | 23.71 | -0.03 | -0.13 | 23.76 | 23.76 | 23.7 | 2841807 |
| 1738798200 | 23.74 | 0.06 | 0.25 | 23.7 | 23.76 | 23.69 | 3600507 |
| 1738711800 | 23.68 | 0.07 | 0.30 | 23.61 | 23.68 | 23.6 | 3441969 |
| 1738625400 | 23.61 | -0.17 | -0.71 | 23.55 | 23.64 | 23.55 | 5559412 |
| 1738366200 | 23.78 | -0.05 | -0.21 | 23.84 | 23.87 | 23.7701 | 2265979 |
| 1738279800 | 23.83 | 0.03 | 0.13 | 23.86 | 23.86 | 23.8 | 2424784 |
| 1738193400 | 23.8 | -0.01 | -0.04 | 23.81 | 23.82 | 23.76 | 2888142 |
| 1738107000 | 23.81 | -0.01 | -0.04 | 23.83 | 23.83 | 23.77 | 2282292 |
| 1738020600 | 23.82 | 0.02 | 0.08 | 23.77 | 23.83 | 23.75 | 2372620 |
| 1737761400 | 23.8 | 0.06 | 0.25 | 23.78 | 23.82 | 23.765 | 2468423 |
| 1737675000 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1737588600 | 23.74 | -0.03 | -0.13 | 23.78 | 23.7981 | 23.72 | 4800910 |
| 1737502200 | 23.77 | 0.05 | 0.21 | 23.76 | 23.78 | 23.75 | 5083127 |
| 1737156600 | 23.72 | 0.04 | 0.17 | 23.71 | 23.725 | 23.685 | 6270111 |
| 1737070200 | 23.68 | 0.03 | 0.13 | 23.62 | 23.695 | 23.605 | 13893743 |
| 1736983800 | 23.65 | 0.19 | 0.81 | 23.54 | 23.655 | 23.54 | 2951496 |
| 1736897400 | 23.46 | 0.03 | 0.13 | 23.5 | 23.5 | 23.43 | 6899412 |
| 1736811000 | 23.43 | 0 | 0.00 | 23.39 | 23.44 | 23.38 | 6681639 |
| 1736551800 | 23.43 | -0.12 | -0.51 | 23.49 | 23.5 | 23.42 | 3486242 |
| 1736379000 | 23.55 | 0.01 | 0.04 | 23.52 | 23.56 | 23.505 | 6059595 |
| 1736292600 | 23.54 | -0.07 | -0.30 | 23.62 | 23.64 | 23.515 | 5344988 |
| 1736206200 | 23.61 | 0.04 | 0.17 | 23.6 | 23.6299 | 23.58 | 4323640 |
| 1735947000 | 23.57 | 0.04 | 0.17 | 23.57 | 23.59 | 23.55 | 3140674 |
| 1735860600 | 23.53 | 0.05 | 0.21 | 23.54 | 23.56 | 23.48 | 2807123 |
| 1735687800 | 23.48 | 0.01 | 0.04 | 23.51 | 23.53 | 23.4428 | 2396363 |
| 1735601400 | 23.47 | 0.02 | 0.09 | 23.43 | 23.49 | 23.42 | 2384963 |
| 1735342200 | 23.45 | -0.07 | -0.30 | 23.48 | 23.52 | 23.43 | 1309522 |
| 1735255800 | 23.52 | 0.06 | 0.26 | 23.43 | 23.52 | 23.41 | 1885610 |
| 1735077840 | 23.46 | 0.07 | 0.30 | 23.42 | 23.46 | 23.38 | 1158007 |
| 1734996600 | 23.39 | -0.04 | -0.17 | 23.47 | 23.48 | 23.38 | 1568751 |
| 1734737400 | 23.43 | 0.14 | 0.60 | 23.29 | 23.46 | 23.29 | 3845203 |
| 1734651000 | 23.29 | -0.18 | -0.77 | 23.42 | 23.42 | 23.28 | 10982259 |
| 1734564600 | 23.47 | -0.24 | -1.01 | 23.71 | 23.73 | 23.46 | 3889535 |
| 1734478200 | 23.71 | -0.04 | -0.17 | 23.72 | 23.74 | 23.7 | 3274541 |
| 1734391800 | 23.75 | 0.04 | 0.17 | 23.76 | 23.775 | 23.725 | 8278012 |
| 1734132600 | 23.71 | -0.07 | -0.29 | 23.8 | 23.81 | 23.7 | 4550297 |
| 1734046200 | 23.78 | -0.05 | -0.21 | 23.82 | 23.8299 | 23.78 | 11534477 |
| 1733959800 | 23.83 | 0 | 0.00 | 23.85 | 23.87 | 23.82 | 7092482 |
| 1733873400 | 23.83 | 0.02 | 0.08 | 23.87 | 23.87 | 23.8 | 3155467 |
| 1733787000 | 23.81 | -0.02 | -0.08 | 23.88 | 23.88 | 23.81 | 2902942 |
| 1733527800 | 23.83 | 0.02 | 0.08 | 23.85 | 23.9 | 23.82 | 3319325 |
| 1733441400 | 23.81 | -0.02 | -0.08 | 23.83 | 23.83 | 23.795 | 2200181 |
| 1733355000 | 23.83 | 0.06 | 0.25 | 23.81 | 23.83 | 23.7701 | 3808048 |
| 1733268600 | 23.77 | -0.03 | -0.13 | 23.79 | 23.8068 | 23.76 | 1995823 |
| 1733182200 | 23.8 | -0.13 | -0.54 | 23.78 | 23.8 | 23.74 | 10635048 |
| 1732917840 | 23.93 | 0.05 | 0.21 | 23.9 | 23.94 | 23.87 | 1977821 |
| 1732750200 | 23.88 | 0.07 | 0.29 | 23.85 | 23.88 | 23.8299 | 2141691 |
| 1732663800 | 23.81 | -0.04 | -0.17 | 23.84 | 23.85 | 23.78 | 5711536 |
| 1732577400 | 23.85 | 0.08 | 0.34 | 23.86 | 23.8699 | 23.83 | 4405225 |
