SPDR Portfolio High Yield Bond ETF (SPHY)

SPHY
🏛️ 미국 →
23.92
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
2022-12-30 22.24 22.34 22.24 22.34 0.2M
2022-12-29 22.11 22.32 22.11 22.28 0.3M
2022-12-28 22.34 22.38 22.03 22.14 0.5M
2022-12-27 22.53 22.53 22.30 22.30 0.3M
2022-12-23 22.48 22.54 22.40 22.54 0.3M
2022-12-22 22.53 22.56 22.40 22.52 0.3M
2022-12-21 22.49 22.65 22.49 22.57 0.3M
2022-12-20 22.40 22.47 22.33 22.40 0.4M
2022-12-19 22.51 22.54 22.43 22.47 0.4M
2022-12-16 22.70 22.76 22.65 22.71 0.4M
2022-12-15 22.83 22.85 22.72 22.83 0.5M
2022-12-14 23.05 23.07 22.76 22.92 0.3M
2022-12-13 23.11 23.13 22.88 23.00 0.3M
2022-12-12 22.76 22.82 22.73 22.78 0.5M
2022-12-09 22.68 22.78 22.68 22.73 0.3M
2022-12-08 22.70 22.75 22.64 22.68 0.3M
2022-12-07 22.59 22.72 22.58 22.66 0.3M
2022-12-06 22.70 22.74 22.54 22.62 0.3M
2022-12-05 22.81 22.81 22.60 22.72 0.3M
2022-12-02 22.73 22.90 22.68 22.90 0.8M
2022-12-01 22.88 22.90 22.73 22.87 0.6M
2022-11-30 22.68 22.97 22.60 22.97 0.5M
2022-11-29 22.52 22.67 22.49 22.67 0.5M
2022-11-28 22.72 22.72 22.53 22.53 0.2M
2022-11-25 22.79 22.82 22.69 22.72 0.1M
2022-11-23 22.71 22.84 22.63 22.78 0.3M
2022-11-22 22.58 22.72 22.51 22.72 0.2M
2022-11-21 22.51 22.57 22.47 22.49 0.2M
2022-11-18 22.55 22.60 22.45 22.54 0.2M
2022-11-17 22.37 22.51 22.37 22.46 0.2M
2022-11-16 22.60 22.64 22.46 22.57 0.3M
2022-11-15 22.60 22.61 22.46 22.60 0.3M
2022-11-14 22.50 22.52 22.36 22.42 0.5M
2022-11-11 22.50 22.60 22.41 22.57 0.2M
2022-11-10 22.43 22.52 22.30 22.52 0.9M
2022-11-09 22.07 22.09 21.82 21.83 0.6M
2022-11-08 22.18 22.20 22.03 22.13 0.3M
2022-11-07 22.19 22.21 22.08 22.17 0.2M
2022-11-04 22.17 22.20 22.00 22.14 0.2M
2022-11-03 21.95 22.08 21.84 22.05 0.3M
2022-11-02 22.38 22.50 22.10 22.11 0.8M
2022-11-01 22.45 22.45 22.23 22.35 0.4M
2022-10-31 22.55 22.55 22.31 22.37 0.2M
2022-10-28 22.49 22.72 22.49 22.63 0.2M
2022-10-27 22.38 22.57 22.31 22.50 0.2M
2022-10-26 22.25 22.40 22.20 22.35 0.2M
2022-10-25 22.13 22.29 22.13 22.25 0.2M
2022-10-24 22.07 22.17 21.93 22.14 0.2M
2022-10-21 21.88 22.08 21.83 22.00 0.2M
2022-10-20 22.02 22.18 21.83 21.84 0.1M
2022-10-19 22.11 22.11 21.96 22.00 0.1M
2022-10-18 22.24 22.25 22.06 22.21 0.3M
2022-10-17 21.93 22.10 21.91 21.96 0.7M
2022-10-14 21.98 21.98 21.72 21.77 0.2M
2022-10-13 21.53 21.84 21.45 21.80 0.1M
2022-10-12 21.76 21.84 21.73 21.78 0.1M
2022-10-11 21.75 21.90 21.69 21.77 0.2M
2022-10-10 21.95 21.95 21.60 21.71 0.1M
2022-10-07 22.10 22.15 21.94 21.97 0.3M
2022-10-06 22.26 22.31 22.16 22.20 0.1M
2022-10-05 22.20 22.30 22.06 22.30 0.2M
2022-10-04 22.15 22.30 22.15 22.30 0.2M
2022-10-03 21.84 21.93 21.82 21.90 0.4M
2022-09-30 21.94 22.05 21.76 21.82 0.2M
2022-09-29 21.98 21.99 21.75 21.91 0.2M
2022-09-28 21.86 22.08 21.79 22.08 0.5M
2022-09-27 21.92 21.95 21.65 21.70 1.1M
2022-09-26 21.95 22.05 21.78 21.82 0.8M
2022-09-23 22.23 22.23 21.97 22.00 1.4M
2022-09-22 22.38 22.39 22.24 22.33 0.3M
2022-09-21 22.53 22.63 22.34 22.46 0.3M
2022-09-20 22.60 22.60 22.47 22.53 0.2M
2022-09-19 22.57 22.77 22.55 22.77 0.1M
2022-09-16 22.41 22.62 22.40 22.59 0.3M
2022-09-15 22.67 22.71 22.56 22.57 0.1M
2022-09-14 22.75 22.86 22.68 22.68 0.1M
2022-09-13 22.99 23.15 22.70 22.70 0.3M
2022-09-12 23.15 23.24 23.10 23.18 0.2M
2022-09-09 23.10 23.20 23.03 23.07 0.2M
2022-09-08 22.88 23.02 22.84 23.02 0.2M
2022-09-07 22.66 22.94 22.66 22.93 0.1M
2022-09-06 22.69 22.73 22.57 22.65 0.2M
2022-09-02 22.83 22.94 22.65 22.65 0.2M
2022-09-01 22.63 22.74 22.52 22.69 0.7M
2022-08-31 22.99 22.99 22.76 22.83 0.2M
2022-08-30 23.10 23.12 22.82 22.90 0.9M
2022-08-29 23.07 23.14 22.97 23.04 0.2M
2022-08-26 23.53 23.53 23.13 23.15 0.1M
2022-08-25 23.38 23.56 23.35 23.56 0.1M
2022-08-24 23.28 23.36 23.27 23.29 0.3M
2022-08-23 23.21 23.32 23.20 23.28 0.3M
2022-08-22 23.30 23.33 23.20 23.25 0.4M
2022-08-19 23.69 23.69 23.39 23.45 0.2M
2022-08-18 23.69 23.73 23.68 23.70 0.2M
2022-08-17 23.70 23.77 23.62 23.65 0.2M
2022-08-16 23.88 23.92 23.80 23.84 0.2M
2022-08-15 23.90 24.02 23.90 23.90 0.2M
2022-08-12 23.83 24.00 23.80 23.98 0.3M
2022-08-11 23.97 24.10 23.74 23.83 0.2M
2022-08-10 23.89 23.96 23.83 23.96 0.5M
2022-08-09 23.72 23.72 23.56 23.56 0.2M
2022-08-08 23.82 23.89 23.72 23.77 0.2M
2022-08-05 23.64 23.72 23.55 23.70 1.0M
2022-08-04 23.68 23.80 23.68 23.78 0.2M
2022-08-03 23.59 23.75 23.56 23.69 0.2M
2022-08-02 23.63 23.63 23.53 23.60 0.1M
2022-08-01 23.53 23.69 23.50 23.60 0.8M
2022-07-29 23.68 23.77 23.59 23.77 0.3M
2022-07-28 23.43 23.70 23.43 23.70 0.3M
2022-07-27 23.21 23.46 23.21 23.36 0.3M
2022-07-26 23.25 23.27 23.10 23.10 0.3M
2022-07-25 23.36 23.37 23.26 23.33 0.3M
2022-07-22 23.33 23.51 23.26 23.32 0.7M
2022-07-21 23.04 23.37 23.04 23.34 1.0M
2022-07-20 22.98 23.26 22.98 23.16 0.1M
2022-07-19 22.77 23.03 22.77 22.97 0.6M
2022-07-18 22.97 22.97 22.65 22.70 0.7M
2022-07-15 22.74 22.93 22.74 22.93 0.5M
2022-07-14 22.48 22.65 22.37 22.65 0.3M
2022-07-13 22.55 22.75 22.46 22.69 0.3M
2022-07-12 22.68 22.75 22.64 22.74 0.3M
2022-07-11 22.76 22.77 22.63 22.65 0.2M
2022-07-08 22.70 22.83 22.61 22.83 0.2M
2022-07-07 22.49 22.75 22.49 22.73 0.2M
2022-07-06 22.50 22.50 22.37 22.43 0.3M
2022-07-05 22.43 22.52 22.29 22.51 0.1M
2022-07-01 22.42 22.58 22.39 22.45 0.3M
2022-06-30 22.40 22.53 22.35 22.45 0.1M
2022-06-29 22.58 22.58 22.43 22.53 0.1M
2022-06-28 22.83 22.83 22.56 22.57 0.8M
2022-06-27 22.93 22.93 22.79 22.81 0.1M
2022-06-24 22.84 23.00 22.79 22.88 0.2M
2022-06-23 22.69 22.82 22.65 22.82 0.2M
2022-06-22 22.57 22.71 22.57 22.63 0.2M
2022-06-21 22.74 22.84 22.58 22.62 0.4M
2022-06-17 22.61 22.76 22.60 22.61 0.1M
2022-06-16 22.60 22.73 22.38 22.58 0.4M
2022-06-15 22.64 22.99 22.64 22.97 0.2M
2022-06-14 22.52 22.68 22.36 22.54 0.3M
2022-06-13 22.89 22.89 22.25 22.34 0.4M
2022-06-10 23.43 23.43 22.97 23.16 1.2M
2022-06-09 23.67 23.67 23.44 23.50 0.3M
2022-06-08 23.89 23.89 23.66 23.72 0.2M
2022-06-07 23.78 23.90 23.74 23.86 0.4M
2022-06-06 24.02 24.22 23.79 23.81 0.3M
2022-06-03 24.09 24.09 23.93 23.95 0.1M
2022-06-02 24.03 24.15 23.98 24.15 0.4M
2022-06-01 24.11 24.15 23.98 24.05 0.6M
2022-05-31 24.31 24.34 24.15 24.22 1.4M
2022-05-27 24.31 24.37 24.22 24.37 0.2M
2022-05-26 23.98 24.18 23.98 24.18 0.4M
2022-05-25 23.56 23.93 23.56 23.93 0.2M
2022-05-24 23.41 23.58 23.35 23.55 0.4M
2022-05-23 23.43 23.48 23.40 23.41 0.3M
2022-05-20 23.46 23.48 23.29 23.45 0.2M
2022-05-19 23.25 23.44 23.25 23.42 0.3M
2022-05-18 23.33 23.35 23.21 23.22 1.0M
2022-05-17 23.53 23.53 23.38 23.47 0.2M
2022-05-16 23.53 23.54 23.43 23.49 0.2M
2022-05-13 23.53 23.58 23.35 23.50 0.4M
2022-05-12 23.46 23.52 23.35 23.42 0.4M
2022-05-11 23.58 23.69 23.49 23.50 0.2M
2022-05-10 23.64 23.67 23.52 23.60 0.2M
2022-05-09 23.63 23.64 23.50 23.50 0.3M
2022-05-06 23.81 23.86 23.67 23.68 0.3M
2022-05-05 24.17 24.17 23.80 23.88 0.2M
2022-05-04 24.08 24.32 23.92 24.29 0.3M
2022-05-03 23.93 24.09 23.86 24.06 0.3M
2022-05-02 23.95 24.00 23.80 23.88 0.5M
2022-04-29 24.24 24.31 24.04 24.06 0.2M
2022-04-28 24.21 24.37 24.17 24.33 0.5M
2022-04-27 24.36 24.37 24.16 24.21 0.4M
2022-04-26 24.46 24.54 24.35 24.35 0.3M
2022-04-25 24.32 24.51 24.30 24.51 1.2M
2022-04-22 24.41 24.43 24.26 24.28 0.3M
2022-04-21 24.65 24.66 24.41 24.46 0.4M
2022-04-20 24.58 24.63 24.54 24.57 0.2M
2022-04-19 24.55 24.56 24.46 24.51 0.6M
2022-04-18 24.58 24.58 24.45 24.58 0.2M
2022-04-14 24.78 24.78 24.52 24.58 0.2M
2022-04-13 24.63 24.74 24.63 24.74 0.3M
2022-04-12 24.51 24.68 24.48 24.60 0.6M
2022-04-11 24.55 24.55 24.35 24.35 0.4M
2022-04-08 24.68 24.72 24.58 24.58 0.2M
2022-04-07 24.79 24.81 24.68 24.68 0.5M
2022-04-06 24.83 24.89 24.72 24.78 0.2M
2022-04-05 25.16 25.18 24.92 24.93 0.3M
2022-04-04 25.07 25.23 25.06 25.22 0.3M
2022-04-01 25.03 25.09 24.93 25.09 0.7M
2022-03-31 25.26 25.26 25.10 25.10 0.2M
2022-03-30 25.29 25.29 25.16 25.19 0.4M
2022-03-29 25.10 25.30 25.10 25.29 1.1M
2022-03-28 24.84 25.02 24.84 24.98 0.4M
2022-03-25 25.00 25.00 24.86 24.86 0.7M
2022-03-24 25.00 25.04 24.92 24.99 0.2M
2022-03-23 25.06 25.06 24.92 24.97 0.6M
2022-03-22 24.96 25.10 24.91 25.04 0.2M
2022-03-21 25.21 25.22 24.89 24.92 0.6M
2022-03-18 25.12 25.20 25.05 25.20 0.1M
2022-03-17 25.00 25.14 25.00 25.11 0.3M
2022-03-16 24.73 24.99 24.65 24.97 0.4M
2022-03-15 24.52 24.73 24.52 24.68 0.3M
2022-03-14 24.73 24.74 24.47 24.49 0.2M
2022-03-11 24.94 24.95 24.72 24.74 0.2M
2022-03-10 25.03 25.03 24.91 24.95 0.1M
2022-03-09 25.05 25.17 25.01 25.17 0.1M
2022-03-08 25.03 25.04 24.94 24.96 0.1M
2022-03-07 25.17 25.22 25.00 25.00 0.1M
2022-03-04 25.31 25.32 25.21 25.29 0.5M
2022-03-03 25.47 25.51 25.35 25.38 0.1M
2022-03-02 25.38 25.46 25.31 25.42 0.1M
2022-03-01 25.46 25.53 25.29 25.40 0.3M
2022-02-28 25.43 25.58 25.43 25.58 0.3M
2022-02-25 25.35 25.53 25.35 25.49 0.2M
2022-02-24 25.08 25.36 25.03 25.27 0.8M
2022-02-23 25.33 25.34 25.22 25.24 0.2M
2022-02-22 25.33 25.37 25.23 25.25 0.2M
2022-02-18 25.32 25.35 25.23 25.33 0.2M
2022-02-17 25.37 25.37 25.27 25.36 0.1M
2022-02-16 25.26 25.41 25.23 25.40 0.3M
2022-02-15 25.28 25.33 25.26 25.29 0.2M
2022-02-14 25.26 25.35 25.16 25.27 0.2M
2022-02-11 25.49 25.49 25.20 25.34 0.2M
2022-02-10 25.59 25.61 25.36 25.43 0.9M
2022-02-09 25.66 25.70 25.66 25.70 0.2M
2022-02-08 25.58 25.63 25.53 25.57 0.2M
2022-02-07 25.61 25.62 25.53 25.57 0.2M
2022-02-04 25.70 25.70 25.47 25.61 0.2M
2022-02-03 25.91 25.91 25.72 25.77 0.2M
2022-02-02 25.92 25.94 25.85 25.92 0.2M
2022-02-01 25.90 25.90 25.80 25.87 0.3M
2022-01-31 25.91 25.91 25.76 25.91 0.7M
2022-01-28 25.77 25.89 25.68 25.87 0.1M
2022-01-27 26.02 26.02 25.73 25.81 0.4M
2022-01-26 26.09 26.15 25.85 25.99 0.3M
2022-01-25 26.03 26.05 25.85 25.99 0.7M
2022-01-24 26.08 26.09 25.90 26.04 0.7M
2022-01-21 26.17 26.17 26.08 26.14 0.1M
2022-01-20 26.19 26.30 26.13 26.13 0.3M
2022-01-19 26.29 26.30 26.18 26.19 0.1M
2022-01-18 26.29 26.29 26.20 26.20 0.2M
2022-01-14 26.37 26.37 26.29 26.34 0.2M
2022-01-13 26.45 26.45 26.32 26.33 0.2M
2022-01-12 26.35 26.45 26.35 26.41 1.5M
2022-01-11 26.30 26.38 26.21 26.35 0.2M
2022-01-10 26.23 26.28 26.10 26.28 0.5M
2022-01-07 26.34 26.34 26.23 26.26 0.2M
2022-01-06 26.40 26.40 26.27 26.32 0.2M
2022-01-05 26.54 26.54 26.32 26.44 0.3M
2022-01-04 26.58 26.59 26.47 26.54 0.2M
2022-01-03 26.57 26.58 26.49 26.54 0.3M