Stockscreener 앱 받기
97.75
0.23%
-0.23
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $97.81 | $97.68 | $0.125 | 1,276,702.0 | -0.24% |
| 2025-09-24 | $98.14 | $97.95 | $0.185 | 4,441,024.0 | -0.15% |
| 2025-09-23 | $98.24 | $98.06 | $0.18 | 5,973,846.0 | -0.06% |
| 2025-09-22 | $98.20 | $98.01 | $0.19 | 2,428,348.0 | +0.10% |
| 2025-09-19 | $98.13 | $98.01 | $0.12 | 4,069,367.0 | +0.07% |
| 2025-09-18 | $98.09 | $97.84 | $0.25 | 3,497,420.0 | +0.22% |
| 2025-09-17 | $98.03 | $97.64 | $0.395 | 6,108,914.0 | -0.12% |
| 2025-09-16 | $98.04 | $97.88 | $0.165 | 4,548,722.0 | -0.07% |
| 2025-09-15 | $97.99 | $97.83 | $0.16 | 2,914,361.0 | +0.31% |
| 2025-09-12 | $97.83 | $97.65 | $0.1799 | 2,838,103.0 | -0.08% |
| 2025-09-11 | $97.83 | $97.59 | $0.24 | 4,210,471.0 | +0.29% |
| 2025-09-10 | $97.62 | $97.46 | $0.16 | 4,424,550.0 | +0.09% |
| 2025-09-09 | $97.59 | $97.30 | $0.295 | 3,017,152.0 | -0.12% |
| 2025-09-08 | $97.61 | $97.50 | $0.115 | 4,113,962.0 | +0.01% |
| 2025-09-05 | $97.76 | $97.47 | $0.295 | 3,884,470.0 | +0.10% |
| 2025-09-04 | $97.42 | $97.15 | $0.27 | 2,822,513.0 | +0.28% |
| 2025-09-03 | $97.14 | $96.88 | $0.26 | 2,725,376.0 | +0.31% |
| 2025-09-02 | $96.88 | $96.63 | $0.25 | 4,710,284.0 | -0.69% |
| 2025-08-29 | $97.66 | $97.50 | $0.16 | 4,219,541.0 | -0.17% |
| 2025-08-28 | $97.70 | $97.58 | $0.125 | 3,682,988.0 | +0.01% |
| 2025-08-27 | $97.69 | $97.44 | $0.245 | 2,556,866.0 | +0.15% |
| 2025-08-26 | $97.53 | $97.35 | $0.185 | 2,941,475.0 | +0.22% |
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 연도별 가격 이력
이 심층 분석에서는 Spdr Bloomberg High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Bloomberg High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $98.24 | $96.63 | $1.61 | 68,005,585.0 | +0.24% |
| 2025-08 | $97.70 | $96.17 | $1.53 | 76,576,502.0 | +0.64% |
| 2025-07 | $97.25 | $96.09 | $1.16 | 86,241,940.0 | -0.39% |
| 2025-06 | $97.29 | $95.14 | $2.16 | 82,257,661.0 | +1.42% |
| 2025-05 | $95.97 | $94.19 | $1.78 | 81,231,516.0 | +1.27% |
| 2025-04 | $95.32 | $90.41 | $4.91 | 175,541,164.0 | -0.62% |
| 2025-03 | $96.63 | $94.81 | $1.82 | 79,904,009.0 | -1.87% |
| 2025-02 | $97.14 | $95.86 | $1.28 | 50,648,952.0 | +0.37% |
| 2025-01 | $97.10 | $95.13 | $1.97 | 56,739,752.0 | +1.35% |
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.33 | $94.76 | $2.57 | 58,914,742.0 | -1.92% |
| 2024-11 | $97.38 | $95.71 | $1.67 | 70,665,580.0 | +1.10% |
| 2024-10 | $97.37 | $96.15 | $1.22 | 76,256,870.0 | -1.52% |
| 2024-09 | $97.90 | $95.90 | $2.00 | 71,825,634.0 | +1.00% |
| 2024-08 | $96.96 | $93.57 | $3.39 | 80,762,846.0 | +1.02% |
| 2024-07 | $95.89 | $93.65 | $2.24 | 60,779,436.0 | +1.67% |
| 2024-06 | $94.84 | $93.65 | $1.19 | 63,836,407.0 | -0.08% |
| 2024-05 | $94.70 | $92.85 | $1.85 | 96,817,209.0 | +0.98% |
| 2024-04 | $94.69 | $92.47 | $2.22 | 123,602,659.0 | -1.86% |
| 2024-03 | $95.44 | $93.96 | $1.48 | 94,202,523.0 | +0.61% |
| 2024-02 | $94.97 | $93.59 | $1.37 | 108,212,691.0 | -0.26% |
| 2024-01 | $95.40 | $93.60 | $1.80 | 120,864,156.0 | +0.15% |
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.59 | $91.95 | $3.64 | 109,474,567.0 | +2.21% |
| 2023-11 | $93.13 | $88.56 | $4.57 | 198,638,187.0 | +4.23% |
| 2023-10 | $90.00 | $87.80 | $2.20 | 274,040,693.0 | -1.64% |
| 2023-09 | $92.29 | $89.86 | $2.43 | 160,315,386.0 | -2.23% |
| 2023-08 | $92.64 | $90.59 | $2.05 | 183,637,944.0 | -0.31% |
| 2023-07 | $92.91 | $90.23 | $2.67 | 142,653,093.0 | +0.78% |
| 2023-06 | $92.28 | $90.34 | $1.94 | 155,577,977.0 | +1.31% |
| 2023-05 | $92.09 | $90.08 | $2.01 | 147,644,914.0 | -1.78% |
| 2023-04 | $92.84 | $91.19 | $1.65 | 175,341,296.0 | -0.36% |
| 2023-03 | $92.85 | $89.12 | $3.73 | 227,765,052.0 | +1.56% |
| 2023-02 | $94.83 | $89.58 | $5.25 | 229,701,351.0 | -2.39% |
| 2023-01 | $94.52 | $90.02 | $4.50 | 156,442,083.0 | +4.03% |
0.43%
자본화:
|
볼륨(24시간):