Hot Features
프리미엄
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.332446808511 | 30.08 | 30.1 | 29.96 | 4976834 | 30.01094493 | SP |
| 4 | 0.08 | 0.267558528428 | 29.9 | 30.1 | 29.85 | 3336622 | 29.97879461 | SP |
| 12 | 0 | 0 | 29.98 | 30.1 | 29.75 | 2618373 | 29.93211572 | SP |
| 26 | -0.18 | -0.596816976127 | 30.16 | 30.31 | 29.75 | 2304488 | 29.99919568 | SP |
| 52 | 0.26 | 0.874831763122 | 29.72 | 30.31 | 29.46 | 2060430 | 29.89066719 | SP |
| 156 | -0.39 | -1.28416200198 | 30.37 | 30.39 | 28.9201 | 2769952 | 29.65393287 | SP |
| 260 | -1.05 | -3.38382210764 | 31.03 | 31.5 | 26.8 | 2332301 | 30.04600672 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.98 | -0.01 | -0.03 | 30.02 | 30.0286 | 29.96 | 3753889 |
| 1741303800 | 29.99 | 0.01 | 0.03 | 30 | 30.0099 | 29.97 | 2741798 |
| 1741217400 | 29.98 | -0.03 | -0.10 | 30.04 | 30.04 | 29.96 | 11485586 |
| 1741131000 | 30.01 | 0.01 | 0.03 | 30.02 | 30.04 | 29.99 | 2618203 |
| 1741044600 | 30 | -0.1 | -0.33 | 29.99 | 30 | 29.96 | 3005550 |
| 1740785400 | 30.1 | 0.04 | 0.13 | 30.08 | 30.1 | 30.06 | 5033032 |
| 1740699000 | 30.06 | 0.01 | 0.03 | 30.05 | 30.06 | 30.03 | 2201506 |
| 1740612600 | 30.05 | 0.02 | 0.07 | 30.05 | 30.06 | 30.03 | 2205450 |
| 1740526200 | 30.03 | 0.02 | 0.07 | 30.04 | 30.06 | 30.03 | 2162309 |
| 1740439800 | 30.01 | 0.02 | 0.07 | 30 | 30.02 | 29.99 | 5047323 |
| 1740180600 | 29.99 | 0.04 | 0.13 | 29.97 | 30.01 | 29.9612 | 2758021 |
| 1740094200 | 29.95 | -0.01 | -0.03 | 29.97 | 29.97 | 29.94 | 4427809 |
| 1740007800 | 29.96 | 0.02 | 0.07 | 29.96 | 29.96 | 29.94 | 3198141 |
| 1739921400 | 29.94 | -0.01 | -0.03 | 29.95 | 29.95 | 29.93 | 1867527 |
| 1739575800 | 29.95 | 0.04 | 0.13 | 29.94 | 29.97 | 29.94 | 3472200 |
| 1739489400 | 29.91 | 0.05 | 0.17 | 29.89 | 29.91 | 29.8801 | 1421311 |
| 1739403000 | 29.86 | -0.02 | -0.07 | 29.86 | 29.87 | 29.85 | 3218405 |
| 1739316600 | 29.88 | -0.02 | -0.07 | 29.9 | 29.9 | 29.88 | 2403350 |
| 1739230200 | 29.9 | 0.02 | 0.07 | 29.9 | 29.92 | 29.89 | 2522798 |
| 1738971000 | 29.88 | -0.02 | -0.07 | 29.9 | 29.9 | 29.88 | 1537709 |
| 1738884600 | 29.9 | -0.01 | -0.03 | 29.92 | 29.92 | 29.9 | 4403469 |
| 1738798200 | 29.91 | 0.01 | 0.03 | 29.92 | 29.93 | 29.91 | 2426309 |
| 1738711800 | 29.9 | 0.04 | 0.13 | 29.86 | 29.91 | 29.86 | 3987414 |
| 1738625400 | 29.86 | -0.16 | -0.53 | 29.87 | 29.88 | 29.85 | 1567392 |
| 1738366200 | 30.02 | 0.01 | 0.03 | 30.03 | 30.03 | 29.99 | 3538455 |
| 1738279800 | 30.01 | 0.01 | 0.03 | 30.02 | 30.02 | 29.99 | 2655081 |
| 1738193400 | 30 | 0.01 | 0.03 | 30.01 | 30.01 | 29.97 | 1305088 |
| 1738107000 | 29.99 | -0.02 | -0.07 | 30.01 | 30.01 | 29.98 | 1404270 |
| 1738020600 | 30.01 | 0.05 | 0.17 | 30 | 30.01 | 29.98 | 1922088 |
| 1737761400 | 29.96 | 0.05 | 0.17 | 29.95 | 29.97 | 29.95 | 1884140 |
| 1737675000 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588600 | 29.91 | -0.02 | -0.07 | 29.94 | 29.94 | 29.9021 | 4002073 |
| 1737502200 | 29.93 | 0.02 | 0.07 | 29.93 | 29.94 | 29.91 | 5809030 |
| 1737156600 | 29.91 | -0.01 | -0.03 | 29.94 | 29.94 | 29.91 | 2035592 |
| 1737070200 | 29.92 | 0.02 | 0.07 | 29.9 | 29.92 | 29.8801 | 2537833 |
| 1736983800 | 29.9 | 0.07 | 0.23 | 29.9 | 29.91 | 29.88 | 3287309 |
| 1736897400 | 29.83 | 0.02 | 0.07 | 29.84 | 29.85 | 29.83 | 1925961 |
| 1736811000 | 29.81 | -0.01 | -0.03 | 29.83 | 29.83 | 29.81 | 1619774 |
| 1736551800 | 29.82 | -0.05 | -0.17 | 29.85 | 29.85 | 29.81 | 2824224 |
| 1736379000 | 29.87 | 0.01 | 0.03 | 29.86 | 29.88 | 29.85 | 2271044 |
| 1736292600 | 29.86 | 0 | 0.00 | 29.85 | 29.87 | 29.84 | 1566581 |
| 1736206200 | 29.86 | 0 | 0.00 | 29.86 | 29.87 | 29.85 | 1546690 |
| 1735947000 | 29.86 | 0.01 | 0.03 | 29.87 | 29.88 | 29.85 | 1110489 |
| 1735860600 | 29.85 | 0 | 0.00 | 29.88 | 29.89 | 29.8402 | 2047482 |
| 1735687800 | 29.85 | -0.01 | -0.03 | 29.86 | 29.89 | 29.84 | 1683800 |
| 1735601400 | 29.86 | 0.05 | 0.17 | 29.82 | 29.86 | 29.82 | 1146940 |
| 1735342200 | 29.81 | -0.01 | -0.03 | 29.81 | 29.83 | 29.81 | 1265355 |
| 1735255800 | 29.82 | 0.02 | 0.07 | 29.8 | 29.82 | 29.79 | 1552706 |
| 1735077840 | 29.8 | 0.01 | 0.03 | 29.8 | 29.81 | 29.78 | 1032356 |
| 1734996600 | 29.79 | 0.01 | 0.03 | 29.8 | 29.8 | 29.77 | 1942631 |
| 1734737400 | 29.78 | 0.01 | 0.03 | 29.82 | 29.82 | 29.78 | 1993471 |
| 1734651000 | 29.77 | -0.1 | -0.33 | 29.78 | 29.79 | 29.75 | 2727067 |
| 1734564600 | 29.87 | -0.07 | -0.23 | 29.98 | 29.98 | 29.87 | 2605072 |
| 1734478200 | 29.94 | -0.02 | -0.07 | 29.96 | 29.96 | 29.94 | 1413698 |
| 1734391800 | 29.96 | 0.01 | 0.03 | 29.98 | 29.98 | 29.94 | 1649987 |
| 1734132600 | 29.95 | -0.02 | -0.07 | 29.98 | 29.98 | 29.94 | 1085724 |
| 1734046200 | 29.97 | -0.02 | -0.07 | 29.9833 | 29.99 | 29.96 | 1931915 |
| 1733959800 | 29.99 | 0.01 | 0.03 | 30 | 30.01 | 29.98 | 2255225 |
| 1733873400 | 29.98 | -0.01 | -0.02 | 29.99 | 29.99 | 29.96 | 2566859 |
