SPDR® Bloomberg High Yield Bond ETF (JNK)

JNK
🏛️ 미국 →
97.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 108.58 108.69 108.53 108.57 4.3M
2021-12-30 108.69 108.69 108.53 108.53 3.3M
2021-12-29 108.75 108.79 108.59 108.59 5.1M
2021-12-28 108.85 108.85 108.63 108.80 6.5M
2021-12-27 108.77 108.93 108.75 108.84 5.9M
2021-12-23 108.52 108.82 108.50 108.78 9.0M
2021-12-22 108.17 108.48 108.14 108.46 7.1M
2021-12-21 107.77 108.16 107.73 108.14 7.4M
2021-12-20 107.47 107.67 107.33 107.61 7.3M
2021-12-17 107.76 107.86 107.48 107.73 10.9M
2021-12-16 108.32 108.41 108.14 108.17 9.7M
2021-12-15 107.94 108.33 107.71 108.29 11.0M
2021-12-14 107.98 108.03 107.71 107.92 7.3M
2021-12-13 108.11 108.19 107.99 108.09 7.8M
2021-12-10 108.06 108.12 107.95 108.07 8.5M
2021-12-09 108.26 108.28 107.81 107.83 18.7M
2021-12-08 108.29 108.36 108.14 108.36 10.4M
2021-12-07 108.12 108.59 108.07 108.34 14.6M
2021-12-06 107.37 107.87 107.29 107.68 11.0M
2021-12-03 107.34 107.40 107.07 107.28 17.5M
2021-12-02 106.60 107.36 106.58 107.29 11.8M
2021-12-01 106.83 107.20 106.48 106.55 14.1M
2021-11-30 107.20 107.35 106.71 106.83 11.3M
2021-11-29 107.09 107.46 107.01 107.31 8.7M
2021-11-26 106.87 106.87 106.48 106.66 8.7M
2021-11-24 107.36 107.53 107.09 107.48 8.1M
2021-11-23 107.65 107.81 107.42 107.53 14.0M
2021-11-22 108.15 108.19 107.65 107.68 8.1M
2021-11-19 108.13 108.28 108.07 108.08 9.8M
2021-11-18 108.37 108.41 108.14 108.16 8.3M
2021-11-17 108.46 108.48 108.26 108.28 7.9M
2021-11-16 108.39 108.52 108.37 108.44 6.1M
2021-11-15 108.63 108.63 108.37 108.41 6.2M
2021-11-12 108.61 108.73 108.48 108.54 7.4M
2021-11-11 108.78 108.78 108.52 108.54 3.0M
2021-11-10 109.14 109.14 108.68 108.71 11.4M
2021-11-09 109.28 109.29 109.08 109.27 14.6M
2021-11-08 109.42 109.46 109.13 109.19 7.8M
2021-11-05 109.01 109.30 108.98 109.30 11.3M
2021-11-04 108.66 108.83 108.64 108.81 14.1M
2021-11-03 108.33 108.56 108.22 108.55 7.2M
2021-11-02 108.11 108.40 108.10 108.29 6.7M
2021-11-01 108.37 108.37 108.08 108.11 9.7M
2021-10-29 108.71 108.73 108.58 108.62 7.2M
2021-10-28 108.73 108.83 108.67 108.82 6.2M
2021-10-27 108.79 108.79 108.55 108.56 6.0M
2021-10-26 108.84 108.86 108.66 108.68 9.1M
2021-10-25 108.58 108.73 108.40 108.65 6.4M
2021-10-22 108.67 108.71 108.42 108.48 7.2M
2021-10-21 108.99 109.02 108.65 108.72 8.4M
2021-10-20 108.97 109.02 108.89 109.01 7.0M
2021-10-19 108.91 108.94 108.84 108.93 8.2M
2021-10-18 108.70 108.86 108.66 108.85 5.2M
2021-10-15 109.19 109.19 108.89 108.90 10.4M
2021-10-14 108.78 109.13 108.72 109.12 9.0M
2021-10-13 108.27 108.53 108.16 108.52 5.9M
2021-10-12 108.17 108.39 108.16 108.27 9.1M
2021-10-11 108.41 108.46 108.06 108.07 4.1M
2021-10-08 108.67 108.71 108.41 108.45 9.3M
2021-10-07 108.82 109.00 108.60 108.64 12.1M
2021-10-06 108.49 108.72 108.39 108.68 11.8M
2021-10-05 108.94 108.98 108.73 108.74 6.6M
2021-10-04 109.19 109.19 108.81 108.83 12.9M
2021-10-01 109.12 109.27 108.87 109.20 9.6M
2021-09-30 109.52 109.57 109.23 109.36 18.2M
2021-09-29 109.33 109.60 109.33 109.49 8.1M
2021-09-28 109.52 109.57 109.25 109.27 11.4M
2021-09-27 109.66 109.82 109.60 109.75 3.9M
2021-09-24 109.92 109.96 109.76 109.84 6.5M
2021-09-23 110.01 110.14 109.89 109.96 8.2M
2021-09-22 109.93 110.06 109.79 109.94 8.1M
2021-09-21 109.81 109.81 109.54 109.76 6.6M
2021-09-20 109.46 109.68 109.37 109.58 12.0M
2021-09-17 110.04 110.05 109.92 109.95 5.2M
2021-09-16 110.10 110.12 109.92 110.07 5.8M
2021-09-15 109.96 110.11 109.92 110.11 5.8M
2021-09-14 110.00 110.08 109.82 109.85 7.6M
2021-09-13 109.84 109.98 109.78 109.97 7.5M
2021-09-10 109.96 110.00 109.70 109.71 6.3M
2021-09-09 109.78 109.87 109.71 109.82 5.6M
2021-09-08 109.63 109.77 109.54 109.74 4.2M
2021-09-07 109.89 109.89 109.61 109.62 6.2M
2021-09-03 109.90 109.94 109.78 109.91 4.0M
2021-09-02 109.90 109.95 109.82 109.88 5.7M
2021-09-01 109.69 109.85 109.68 109.74 9.4M
2021-08-31 109.97 110.04 109.89 110.00 5.5M
2021-08-30 109.88 110.05 109.86 109.98 3.9M
2021-08-27 109.57 109.88 109.56 109.86 5.6M
2021-08-26 109.52 109.60 109.36 109.50 5.8M
2021-08-25 109.55 109.64 109.48 109.60 5.5M
2021-08-24 109.40 109.51 109.33 109.48 6.1M
2021-08-23 109.10 109.38 109.10 109.31 7.5M
2021-08-20 108.80 109.05 108.74 108.96 5.8M
2021-08-19 108.60 108.89 108.60 108.77 8.7M
2021-08-18 108.99 109.10 108.79 108.81 4.3M
2021-08-17 109.11 109.11 108.82 108.98 10.0M
2021-08-16 109.20 109.20 109.06 109.19 5.4M
2021-08-13 109.05 109.16 109.00 109.16 6.3M
2021-08-12 108.89 109.00 108.78 108.97 8.5M
2021-08-11 108.73 108.88 108.68 108.83 5.1M
2021-08-10 108.83 108.89 108.64 108.65 9.3M
2021-08-09 109.05 109.09 108.82 108.84 5.4M
2021-08-06 109.18 109.27 109.08 109.09 4.9M
2021-08-05 109.00 109.22 109.00 109.18 3.6M
2021-08-04 109.14 109.16 108.98 109.00 5.4M
2021-08-03 109.15 109.26 109.04 109.20 6.6M
2021-08-02 109.45 109.54 109.13 109.17 7.0M
2021-07-30 109.87 109.90 109.75 109.77 5.8M
2021-07-29 109.72 109.94 109.72 109.90 6.1M
2021-07-28 109.70 109.76 109.52 109.70 5.5M
2021-07-27 109.62 109.68 109.43 109.63 10.4M
2021-07-26 109.89 109.91 109.70 109.73 5.7M
2021-07-23 109.82 109.92 109.74 109.88 5.9M
2021-07-22 109.66 109.80 109.53 109.67 8.7M
2021-07-21 109.44 109.65 109.38 109.64 7.0M
2021-07-20 108.87 109.34 108.77 109.29 10.2M
2021-07-19 109.37 109.37 108.65 108.82 15.5M
2021-07-16 109.74 109.75 109.53 109.57 7.4M
2021-07-15 109.70 109.75 109.63 109.75 6.1M
2021-07-14 109.70 109.83 109.66 109.77 6.3M
2021-07-13 109.86 109.91 109.62 109.65 13.7M
2021-07-12 110.00 110.00 109.86 109.94 5.0M
2021-07-09 109.93 110.00 109.80 109.95 5.3M
2021-07-08 109.72 109.90 109.67 109.78 9.7M
2021-07-07 110.06 110.10 109.86 110.00 4.2M
2021-07-06 110.06 110.06 109.87 109.98 5.3M
2021-07-02 109.84 109.99 109.80 109.96 3.1M
2021-07-01 109.63 109.80 109.63 109.77 8.7M
2021-06-30 109.92 110.02 109.90 109.96 6.0M
2021-06-29 109.89 110.00 109.88 109.98 4.6M
2021-06-28 109.93 109.93 109.79 109.85 5.7M
2021-06-25 109.82 109.87 109.75 109.85 4.0M
2021-06-24 109.67 109.75 109.60 109.74 3.6M
2021-06-23 109.55 109.67 109.47 109.50 5.8M
2021-06-22 109.40 109.68 109.35 109.50 4.9M
2021-06-21 109.30 109.47 109.30 109.47 6.0M
2021-06-18 109.16 109.33 109.11 109.26 5.7M
2021-06-17 109.30 109.41 109.24 109.36 7.6M
2021-06-16 109.42 109.47 109.10 109.29 8.6M
2021-06-15 109.39 109.48 109.28 109.43 5.2M
2021-06-14 109.45 109.46 109.35 109.41 7.9M
2021-06-11 109.55 109.57 109.40 109.49 4.0M
2021-06-10 109.31 109.53 109.30 109.44 5.2M
2021-06-09 109.24 109.33 109.24 109.26 9.1M
2021-06-08 109.19 109.21 109.09 109.15 5.4M
2021-06-07 109.04 109.11 108.99 109.07 4.8M
2021-06-04 108.97 109.05 108.89 108.99 7.1M
2021-06-03 108.70 108.94 108.63 108.78 8.3M
2021-06-02 108.93 109.00 108.85 108.93 7.2M
2021-06-01 108.65 108.84 108.63 108.81 6.7M
2021-05-28 109.03 109.09 108.88 108.91 6.1M
2021-05-27 109.05 109.12 108.88 108.91 5.9M
2021-05-26 108.90 108.97 108.83 108.96 6.6M
2021-05-25 108.96 109.00 108.82 108.90 5.2M
2021-05-24 108.82 109.07 108.76 108.94 10.7M
2021-05-21 108.77 108.83 108.55 108.75 9.3M
2021-05-20 108.30 108.82 108.29 108.58 10.5M
2021-05-19 108.22 108.44 108.11 108.15 13.0M
2021-05-18 108.73 108.74 108.44 108.46 5.7M
2021-05-17 108.88 108.89 108.63 108.70 7.1M
2021-05-14 108.66 108.88 108.65 108.82 9.9M
2021-05-13 108.27 108.66 108.27 108.49 8.2M
2021-05-12 108.54 108.61 108.21 108.21 10.0M
2021-05-11 108.52 108.78 108.44 108.73 16.1M
2021-05-10 109.05 109.10 108.83 108.85 8.5M
2021-05-07 109.08 109.17 108.94 109.02 6.6M
2021-05-06 109.04 109.10 108.85 108.90 11.3M
2021-05-05 108.89 109.07 108.76 109.00 15.1M
2021-05-04 108.80 108.82 108.59 108.78 12.9M
2021-05-03 108.87 109.02 108.81 108.81 6.5M
2021-04-30 109.15 109.31 109.12 109.21 9.4M
2021-04-29 109.34 109.35 109.12 109.26 7.8M
2021-04-28 109.00 109.24 108.87 109.15 6.1M
2021-04-27 109.07 109.09 108.95 108.97 5.1M
2021-04-26 109.14 109.24 109.00 109.01 4.2M
2021-04-23 108.91 109.17 108.84 109.12 7.3M
2021-04-22 108.98 109.03 108.77 108.84 5.6M
2021-04-21 108.61 108.97 108.61 108.95 6.6M
2021-04-20 108.75 108.84 108.60 108.70 7.7M
2021-04-19 108.90 109.01 108.83 108.90 7.8M
2021-04-16 109.30 109.31 109.00 109.00 7.6M
2021-04-15 108.98 109.26 108.94 109.22 8.2M
2021-04-14 108.80 108.99 108.74 108.77 7.7M
2021-04-13 108.71 108.89 108.52 108.84 10.9M
2021-04-12 108.72 108.83 108.65 108.80 10.1M
2021-04-09 108.88 108.89 108.79 108.89 7.2M
2021-04-08 109.05 109.08 108.92 108.98 5.7M
2021-04-07 108.97 109.02 108.83 108.94 8.9M
2021-04-06 108.76 108.99 108.70 108.93 6.3M
2021-04-05 108.74 108.82 108.64 108.74 8.0M
2021-04-01 108.53 108.68 108.35 108.64 13.1M
2021-03-31 108.45 108.85 108.45 108.80 15.3M
2021-03-30 108.49 108.49 108.33 108.38 9.7M
2021-03-29 108.39 108.64 108.27 108.61 9.4M
2021-03-26 108.27 108.52 108.05 108.51 9.1M
2021-03-25 108.05 108.16 107.82 108.12 10.1M
2021-03-24 107.99 108.39 107.99 108.03 16.5M
2021-03-23 107.81 107.97 107.69 107.91 13.3M
2021-03-22 107.64 107.99 107.59 107.85 11.9M
2021-03-19 107.14 107.59 106.93 107.56 16.5M
2021-03-18 107.50 107.54 106.98 107.06 15.0M
2021-03-17 107.55 108.21 107.45 107.84 10.1M
2021-03-16 108.00 108.00 107.66 107.70 10.7M
2021-03-15 107.94 108.07 107.81 108.04 8.1M
2021-03-12 108.09 108.12 107.88 108.01 8.9M
2021-03-11 108.22 108.51 108.16 108.26 11.7M
2021-03-10 107.68 108.06 107.63 107.88 14.6M
2021-03-09 107.69 107.98 107.51 107.54 14.4M
2021-03-08 108.10 108.20 107.39 107.44 16.3M
2021-03-05 108.04 108.32 107.58 108.20 16.0M
2021-03-04 108.41 108.65 107.55 107.89 13.6M
2021-03-03 108.52 108.56 108.24 108.39 9.5M
2021-03-02 108.83 108.89 108.58 108.58 8.2M
2021-03-01 108.29 108.90 108.13 108.82 19.1M
2021-02-26 108.53 108.70 108.09 108.16 13.7M
2021-02-25 109.12 109.20 108.23 108.38 13.1M
2021-02-24 109.08 109.33 109.00 109.32 6.9M
2021-02-23 108.86 109.33 108.67 109.30 16.2M
2021-02-22 109.15 109.23 108.93 108.94 10.1M
2021-02-19 109.42 109.45 109.25 109.30 6.3M
2021-02-18 109.22 109.39 109.14 109.26 11.3M
2021-02-17 109.32 109.39 109.19 109.39 8.1M
2021-02-16 109.59 109.59 109.36 109.40 6.7M
2021-02-12 109.36 109.65 109.36 109.64 4.6M
2021-02-11 109.44 109.49 109.34 109.44 5.1M
2021-02-10 109.43 109.51 109.23 109.39 7.6M
2021-02-09 109.44 109.52 109.32 109.34 4.9M
2021-02-08 109.39 109.58 109.33 109.56 4.3M
2021-02-05 109.38 109.41 109.23 109.26 5.1M
2021-02-04 109.01 109.21 109.01 109.05 5.8M
2021-02-03 108.95 109.07 108.83 108.88 8.3M
2021-02-02 108.70 108.89 108.69 108.80 6.9M
2021-02-01 108.36 108.52 108.05 108.45 13.1M
2021-01-29 108.78 109.05 108.36 108.40 20.2M
2021-01-28 108.77 109.22 108.75 108.83 12.6M
2021-01-27 108.68 108.86 108.32 108.54 16.4M
2021-01-26 108.93 109.04 108.86 108.88 10.6M
2021-01-25 108.95 109.00 108.60 108.94 6.3M
2021-01-22 108.97 109.09 108.82 108.94 4.6M
2021-01-21 109.25 109.28 109.08 109.18 7.4M
2021-01-20 109.32 109.35 109.06 109.25 5.2M
2021-01-19 108.92 109.04 108.74 108.98 6.4M
2021-01-15 108.76 108.89 108.61 108.69 9.5M
2021-01-14 108.94 109.01 108.81 108.85 5.5M
2021-01-13 108.58 108.93 108.56 108.89 5.2M
2021-01-12 108.42 108.63 108.28 108.59 8.5M
2021-01-11 108.61 108.75 108.41 108.43 9.0M
2021-01-08 109.01 109.02 108.69 109.02 7.8M
2021-01-07 108.76 109.02 108.71 108.88 7.6M
2021-01-06 108.65 109.00 108.50 108.58 11.1M
2021-01-05 108.54 108.85 108.54 108.74 6.1M
2021-01-04 109.01 109.04 108.36 108.67 7.6M