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
2023-12-29 94.96 95.28 94.73 94.73 4.8M
2023-12-28 95.37 95.39 94.92 95.06 3.3M
2023-12-27 95.15 95.59 95.02 95.40 3.7M
2023-12-26 94.84 95.04 94.84 95.00 1.7M
2023-12-22 95.10 95.16 94.77 94.81 3.5M
2023-12-21 94.89 95.01 94.62 94.90 5.4M
2023-12-20 94.59 94.91 94.47 94.47 4.5M
2023-12-19 94.27 94.59 94.27 94.50 4.4M
2023-12-18 94.30 94.35 93.87 94.19 5.9M
2023-12-15 94.77 94.80 94.41 94.64 7.1M
2023-12-14 94.89 95.15 94.65 94.83 9.3M
2023-12-13 93.09 94.38 93.07 94.37 8.4M
2023-12-12 92.75 93.03 92.51 92.99 8.3M
2023-12-11 92.74 92.78 92.47 92.74 4.8M
2023-12-08 92.61 92.86 92.57 92.81 7.1M
2023-12-07 92.93 93.13 92.87 92.96 6.1M
2023-12-06 92.95 93.01 92.77 92.80 4.3M
2023-12-05 92.56 92.89 92.56 92.84 3.9M
2023-12-04 92.38 92.76 92.38 92.71 3.9M
2023-12-01 92.08 92.94 91.96 92.94 9.1M
2023-11-30 92.82 92.82 92.38 92.68 8.2M
2023-11-29 92.75 93.13 92.67 92.83 9.2M
2023-11-28 91.98 92.41 91.90 92.35 6.1M
2023-11-27 91.88 92.05 91.77 92.01 5.8M
2023-11-24 91.89 91.90 91.78 91.87 1.5M
2023-11-22 91.84 92.04 91.67 91.95 5.6M
2023-11-21 91.59 91.74 91.56 91.72 4.6M
2023-11-20 91.45 91.75 91.43 91.60 5.4M
2023-11-17 91.36 91.53 91.18 91.53 6.8M
2023-11-16 91.28 91.39 91.12 91.33 6.2M
2023-11-15 91.52 91.52 91.11 91.20 9.7M
2023-11-14 91.39 91.72 91.39 91.48 11.9M
2023-11-13 90.48 90.67 90.38 90.55 6.6M
2023-11-10 90.45 90.72 90.43 90.71 6.2M
2023-11-09 90.75 90.87 90.22 90.25 9.8M
2023-11-08 90.79 90.93 90.68 90.85 12.5M
2023-11-07 90.67 90.95 90.57 90.80 13.3M
2023-11-06 90.96 91.18 90.74 90.92 29.1M
2023-11-03 90.97 91.26 90.66 91.24 14.6M
2023-11-02 89.72 90.38 89.72 90.22 13.0M
2023-11-01 88.56 89.26 88.56 89.24 13.9M
2023-10-31 88.64 89.18 88.64 88.92 12.2M
2023-10-30 88.64 88.81 88.53 88.63 6.7M
2023-10-27 88.88 88.94 88.47 88.61 10.5M
2023-10-26 88.36 88.89 88.31 88.76 8.9M
2023-10-25 88.75 88.78 88.35 88.48 10.2M
2023-10-24 88.69 88.96 88.59 88.91 7.7M
2023-10-23 87.88 88.69 87.80 88.46 7.8M
2023-10-20 88.04 88.31 87.97 88.10 9.9M
2023-10-19 88.33 88.68 87.95 87.96 11.5M
2023-10-18 88.60 88.77 88.22 88.26 9.0M
2023-10-17 88.75 88.99 88.60 88.72 9.4M
2023-10-16 89.10 89.36 89.07 89.14 8.6M
2023-10-13 89.64 89.77 89.09 89.17 10.1M
2023-10-12 89.63 89.66 89.00 89.25 12.2M
2023-10-11 89.93 90.00 89.33 89.76 9.0M
2023-10-10 89.43 89.95 89.35 89.72 14.6M
2023-10-09 89.07 89.74 89.07 89.70 8.5M
2023-10-06 88.43 89.18 88.30 89.04 14.6M
2023-10-05 88.71 88.98 88.64 88.88 14.1M
2023-10-04 88.72 88.90 88.32 88.76 46.2M
2023-10-03 89.00 89.19 88.37 88.43 14.3M
2023-10-02 89.65 89.69 89.21 89.34 18.0M
2023-09-29 90.90 90.94 90.34 90.40 12.2M
2023-09-28 90.04 90.53 89.86 90.46 8.2M
2023-09-27 90.44 90.53 89.92 90.07 11.5M
2023-09-26 90.50 90.59 90.14 90.20 10.7M
2023-09-25 90.49 90.78 90.41 90.63 8.6M
2023-09-22 90.77 91.09 90.73 90.76 10.6M
2023-09-21 90.87 90.95 90.60 90.62 11.3M
2023-09-20 91.55 91.71 91.24 91.26 7.1M
2023-09-19 91.40 91.54 91.28 91.37 5.8M
2023-09-18 91.52 91.69 91.50 91.60 4.6M
2023-09-15 91.60 91.78 91.54 91.58 7.4M
2023-09-14 91.95 91.98 91.75 91.88 7.4M
2023-09-13 91.54 91.87 91.54 91.75 5.7M
2023-09-12 91.48 91.68 91.43 91.52 5.8M
2023-09-11 91.62 91.66 91.44 91.62 6.0M
2023-09-08 91.71 91.82 91.44 91.51 6.9M
2023-09-07 91.11 91.60 91.11 91.59 8.3M
2023-09-06 91.45 91.45 91.08 91.32 8.3M
2023-09-05 91.95 91.95 91.40 91.45 7.5M
2023-09-01 92.08 92.29 91.81 91.99 6.3M
2023-08-31 92.37 92.52 92.26 92.46 5.7M
2023-08-30 92.52 92.64 92.38 92.45 7.0M
2023-08-29 91.80 92.49 91.76 92.47 9.1M
2023-08-28 91.73 91.96 91.65 91.90 5.7M
2023-08-25 91.24 91.65 91.11 91.51 8.0M
2023-08-24 91.71 91.72 91.06 91.13 5.5M
2023-08-23 91.26 91.81 91.26 91.67 7.5M
2023-08-22 91.06 91.09 90.84 90.92 4.7M
2023-08-21 90.81 90.93 90.59 90.87 6.3M
2023-08-18 90.60 91.17 90.59 90.84 7.9M
2023-08-17 91.27 91.31 90.64 90.80 16.7M
2023-08-16 91.47 91.69 91.20 91.23 17.4M
2023-08-15 91.58 91.74 91.45 91.47 8.7M
2023-08-14 91.62 91.92 91.48 91.76 8.2M
2023-08-11 91.62 91.82 91.48 91.75 6.2M
2023-08-10 92.19 92.41 91.66 91.88 11.2M
2023-08-09 91.93 92.07 91.75 91.93 6.5M
2023-08-08 91.74 92.00 91.59 91.92 8.3M
2023-08-07 91.78 91.80 91.51 91.76 3.7M
2023-08-04 91.62 91.94 91.49 91.57 9.5M
2023-08-03 91.00 91.21 90.88 91.04 7.9M
2023-08-02 91.40 91.43 91.10 91.35 6.4M
2023-08-01 92.06 92.06 91.63 91.71 7.0M
2023-07-31 92.61 92.85 92.58 92.75 5.0M
2023-07-28 92.33 92.55 92.27 92.46 5.5M
2023-07-27 92.83 92.91 91.75 91.93 10.5M
2023-07-26 92.27 92.75 92.19 92.65 7.9M
2023-07-25 92.22 92.36 92.10 92.23 5.4M
2023-07-24 92.50 92.72 92.29 92.29 4.4M
2023-07-21 92.32 92.64 92.30 92.46 7.3M
2023-07-20 92.34 92.38 91.99 92.26 5.4M
2023-07-19 92.61 92.81 92.58 92.63 4.8M
2023-07-18 92.40 92.70 92.36 92.55 7.8M
2023-07-17 92.11 92.44 92.00 92.32 4.7M
2023-07-14 92.72 92.77 92.08 92.14 7.1M
2023-07-13 92.69 92.91 92.51 92.79 9.7M
2023-07-12 92.00 92.34 92.00 92.23 11.2M
2023-07-11 91.21 91.49 91.11 91.48 6.7M
2023-07-10 90.64 91.12 90.63 91.01 8.2M
2023-07-07 90.34 91.14 90.34 90.59 9.7M
2023-07-06 90.51 90.56 90.24 90.52 9.4M
2023-07-05 91.41 91.45 91.03 91.17 8.6M
2023-07-03 91.61 91.61 91.35 91.48 4.0M
2023-06-30 91.95 92.28 91.86 92.03 8.8M
2023-06-29 91.50 91.64 91.26 91.63 7.7M
2023-06-28 91.40 91.87 91.27 91.87 6.0M
2023-06-27 91.15 91.44 91.10 91.34 6.3M
2023-06-26 90.99 91.15 90.86 91.07 6.6M
2023-06-23 90.95 91.06 90.75 90.90 4.8M
2023-06-22 91.24 91.32 91.09 91.18 5.6M
2023-06-21 91.49 91.61 91.27 91.45 6.9M
2023-06-20 91.86 91.93 91.67 91.67 5.7M
2023-06-16 92.15 92.15 91.86 91.91 5.4M
2023-06-15 91.93 92.18 91.80 92.16 10.5M
2023-06-14 91.75 92.01 91.29 91.74 8.5M
2023-06-13 91.71 91.92 91.55 91.67 7.1M
2023-06-12 91.68 91.73 91.33 91.54 9.3M
2023-06-09 91.62 91.79 91.57 91.60 8.7M
2023-06-08 90.98 91.60 90.98 91.59 7.1M
2023-06-07 91.56 91.69 90.89 91.00 8.2M
2023-06-06 91.22 91.50 91.06 91.47 6.2M
2023-06-05 91.33 91.35 91.07 91.27 8.3M
2023-06-02 91.23 91.56 91.01 91.38 10.2M
2023-06-01 90.39 90.98 90.34 90.92 9.3M
2023-05-31 90.91 91.05 90.68 90.84 7.1M
2023-05-30 91.21 91.21 90.88 91.16 6.3M
2023-05-26 90.32 90.85 90.26 90.78 6.4M
2023-05-25 90.61 90.62 90.18 90.21 7.0M
2023-05-24 90.72 90.81 90.08 90.30 8.8M
2023-05-23 91.18 91.32 90.83 90.94 7.3M
2023-05-22 91.06 91.55 91.06 91.39 7.2M
2023-05-19 90.89 91.22 90.88 90.99 8.5M
2023-05-18 90.67 91.01 90.56 90.94 5.1M
2023-05-17 90.80 91.21 90.73 90.90 5.5M
2023-05-16 91.07 91.13 90.61 90.69 8.2M
2023-05-15 91.35 91.44 91.20 91.34 4.9M
2023-05-12 91.65 91.79 91.18 91.32 7.0M
2023-05-11 91.73 91.75 91.55 91.66 3.9M
2023-05-10 91.79 91.92 91.48 91.79 6.9M
2023-05-09 91.30 91.36 91.13 91.25 4.7M
2023-05-08 91.63 91.63 91.20 91.47 5.3M
2023-05-05 91.48 91.80 91.34 91.65 5.9M
2023-05-04 91.23 91.26 90.84 91.18 8.2M
2023-05-03 91.67 92.09 91.44 91.45 8.2M
2023-05-02 91.62 91.69 91.22 91.56 7.2M
2023-05-01 91.84 91.96 91.47 91.59 9.5M
2023-04-28 92.32 92.69 92.27 92.49 6.8M
2023-04-27 92.13 92.39 91.84 92.13 6.4M
2023-04-26 92.13 92.21 91.71 91.82 7.1M
2023-04-25 92.35 92.46 92.08 92.18 6.8M
2023-04-24 92.25 92.41 92.05 92.35 6.0M
2023-04-21 91.94 92.16 91.71 92.08 6.5M
2023-04-20 91.53 91.92 91.53 91.83 3.9M
2023-04-19 91.93 92.06 91.79 91.89 5.1M
2023-04-18 92.30 92.53 92.04 92.23 5.2M
2023-04-17 92.22 92.27 91.83 92.13 7.3M
2023-04-14 92.57 92.72 92.13 92.38 10.1M
2023-04-13 92.16 92.84 92.12 92.61 33.8M
2023-04-12 92.51 92.55 91.86 91.91 8.3M
2023-04-11 91.81 92.15 91.71 91.97 6.6M
2023-04-10 91.68 91.81 91.32 91.71 9.7M
2023-04-06 91.46 92.01 91.19 91.89 10.3M
2023-04-05 92.00 92.01 91.32 91.45 12.2M
2023-04-04 92.37 92.40 91.94 91.97 12.9M
2023-04-03 92.29 92.40 91.97 92.29 10.5M
2023-03-31 91.89 92.85 91.89 92.82 15.0M
2023-03-30 91.43 91.75 91.15 91.74 6.9M
2023-03-29 90.37 91.19 90.35 91.14 8.6M
2023-03-28 89.97 90.14 89.75 90.08 6.7M
2023-03-27 90.39 90.63 90.07 90.10 6.6M
2023-03-24 90.13 90.42 90.02 90.24 8.9M
2023-03-23 90.67 91.24 90.17 90.49 9.1M
2023-03-22 90.84 91.76 90.35 90.79 16.3M
2023-03-21 90.42 90.82 90.16 90.69 8.5M
2023-03-20 89.91 90.17 89.56 89.67 6.4M
2023-03-17 90.00 91.00 89.76 89.91 10.1M
2023-03-16 89.40 90.66 89.40 90.45 9.4M
2023-03-15 89.23 89.95 89.12 89.86 14.7M
2023-03-14 90.26 90.64 89.87 90.27 10.2M
2023-03-13 89.83 90.68 89.28 89.57 13.0M
2023-03-10 90.09 90.65 89.70 90.03 13.7M
2023-03-09 90.70 91.07 89.95 90.06 14.0M
2023-03-08 91.01 91.23 90.44 90.62 9.5M
2023-03-07 91.70 91.71 91.07 91.08 7.6M
2023-03-06 91.74 91.95 91.58 91.67 8.0M
2023-03-03 91.11 91.74 90.97 91.60 9.1M
2023-03-02 90.20 90.81 90.10 90.67 7.6M
2023-03-01 90.91 90.91 90.40 90.62 7.9M
2023-02-28 91.42 91.49 91.26 91.39 5.9M
2023-02-27 91.30 91.70 91.24 91.56 11.2M
2023-02-24 90.72 91.13 90.58 90.98 10.3M
2023-02-23 90.98 91.64 90.90 91.51 8.1M
2023-02-22 90.23 90.93 90.23 90.60 19.4M
2023-02-21 90.62 90.72 89.59 89.94 21.3M
2023-02-17 90.68 91.58 90.52 91.38 22.1M
2023-02-16 91.47 91.47 91.00 91.08 20.7M
2023-02-15 91.73 91.89 91.47 91.86 12.9M
2023-02-14 91.88 92.22 91.45 92.00 8.3M
2023-02-13 91.83 92.28 91.71 91.99 11.1M
2023-02-10 92.12 92.29 91.62 91.73 10.3M
2023-02-09 93.30 93.39 92.43 92.45 10.6M
2023-02-08 93.28 93.44 92.90 93.12 7.2M
2023-02-07 92.99 93.70 92.97 93.48 9.8M
2023-02-06 93.30 93.32 93.00 93.12 6.2M
2023-02-03 94.03 94.26 93.64 93.67 11.3M
2023-02-02 94.80 94.84 94.47 94.63 11.7M
2023-02-01 93.12 94.35 92.95 94.02 11.3M
2023-01-31 93.04 93.63 93.04 93.63 8.8M
2023-01-30 93.12 93.24 92.88 92.90 4.6M
2023-01-27 93.36 93.57 93.19 93.39 8.4M
2023-01-26 93.53 93.70 93.24 93.63 7.8M
2023-01-25 93.12 93.47 92.98 93.39 6.0M
2023-01-24 93.12 93.43 92.99 93.39 5.0M
2023-01-23 93.28 93.62 93.14 93.27 5.2M
2023-01-20 93.26 93.39 92.85 93.39 7.5M
2023-01-19 93.38 93.54 93.07 93.16 8.2M
2023-01-18 94.24 94.52 93.72 93.78 7.6M
2023-01-17 93.81 93.89 93.56 93.69 7.2M
2023-01-13 93.42 94.11 93.42 93.96 9.9M
2023-01-12 93.64 93.98 93.15 93.88 7.9M
2023-01-11 93.08 93.40 92.94 93.38 6.3M
2023-01-10 92.71 92.94 92.52 92.72 6.3M
2023-01-09 92.72 92.98 92.58 92.84 11.4M
2023-01-06 91.63 92.75 91.44 92.44 13.9M
2023-01-05 90.84 91.22 90.77 91.12 7.6M
2023-01-04 90.83 91.34 90.48 91.29 9.4M
2023-01-03 90.51 90.68 90.02 90.18 7.6M