Hot Features
프리미엄
SPDR Portfolio High Yield Bond ETF (SPHY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.849617672048 | 23.54 | 23.78 | 23.54 | 7030447 | 23.70179232 | SP |
| 4 | 0.31 | 1.32309005548 | 23.43 | 23.78 | 23.38 | 4653380 | 23.57838156 | SP |
| 12 | -0.06 | -0.252100840336 | 23.8 | 23.94 | 23.28 | 4706980 | 23.67010441 | SP |
| 26 | 0.22 | 0.93537414966 | 23.52 | 24.07 | 23.03 | 4510014 | 23.71151333 | SP |
| 52 | 0.37 | 1.58322635858 | 23.37 | 24.07 | 22.82 | 3717642 | 23.52159359 | SP |
| 156 | -2.34 | -8.97239263804 | 26.08 | 26.1514 | 21.45 | 1783708 | 23.31919231 | SP |
| 260 | -2.77 | -10.4488872124 | 26.51 | 27 | 20.29 | 1111977 | 23.45123559 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 23.77 | 0.02 | 0.08 | 23.78 | 23.7998 | 23.75 | 8741718 |
| 1732231800 | 23.75 | -0.01 | -0.04 | 23.8 | 23.81 | 23.75 | 5607937 |
| 1732145400 | 23.76 | -0.01 | -0.04 | 23.78 | 23.78 | 23.73 | 2411649 |
| 1732059000 | 23.77 | 0.04 | 0.17 | 23.72 | 23.78 | 23.71 | 1696395 |
| 1731972600 | 23.73 | 0.02 | 0.08 | 23.73 | 23.74 | 23.68 | 3862975 |
| 1731713400 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.64 | 4513066 |
| 1731627000 | 23.71 | -0.04 | -0.17 | 23.78 | 23.78 | 23.695 | 4064812 |
| 1731540600 | 23.75 | 0.01 | 0.04 | 23.78 | 23.78 | 23.73 | 3957257 |
| 1731454200 | 23.74 | -0.1 | -0.42 | 23.86 | 23.86 | 23.71 | 4665102 |
| 1731367800 | 23.84 | -0.02 | -0.08 | 23.87 | 23.87 | 23.82 | 1652215 |
| 1731108600 | 23.86 | 0.07 | 0.29 | 23.83 | 23.86 | 23.81 | 6686266 |
| 1731022200 | 23.79 | 0.08 | 0.34 | 23.73 | 23.81 | 23.6928 | 5084560 |
| 1730935800 | 23.71 | 0.05 | 0.21 | 23.75 | 23.75 | 23.63 | 5983684 |
| 1730849400 | 23.66 | 0.08 | 0.34 | 23.61 | 23.66 | 23.595 | 2162244 |
| 1730763000 | 23.58 | 0.06 | 0.26 | 23.63 | 23.63 | 23.57 | 3882662 |
| 1730500200 | 23.52 | -0.16 | -0.68 | 23.63 | 23.63 | 23.52 | 11879344 |
| 1730413800 | 23.68 | -0.06 | -0.25 | 23.73 | 23.74 | 23.68 | 5169719 |
| 1730327400 | 23.74 | -0.04 | -0.17 | 23.8 | 23.82 | 23.73 | 5299819 |
| 1730241000 | 23.78 | 0.01 | 0.04 | 23.77 | 23.78 | 23.7 | 3260652 |
| 1730154600 | 23.77 | 0.07 | 0.30 | 23.74 | 23.79 | 23.74 | 3340913 |
| 1729895400 | 23.7 | -0.03 | -0.13 | 23.78 | 23.79 | 23.7 | 2782367 |
| 1729809000 | 23.73 | 0.05 | 0.21 | 23.74 | 23.76 | 23.7 | 4039561 |
| 1729722600 | 23.68 | -0.07 | -0.29 | 23.72 | 23.72 | 23.65 | 6940993 |
