Columbia U.S. High Yield ETF (NJNK)

NJNK
🏛️ 미국 →
20.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
15:59 20.48 20.48 20.48 20.48 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 20.41 20.41 20.41 20.41 0.0M
2025-09-25 20.39 20.39 20.39 20.39 0.0M
2025-09-24 20.46 20.46 20.46 20.46 0.0M
2025-09-23 20.48 20.48 20.48 20.48 0.0M
2025-09-22 20.48 20.48 20.48 20.48 0.0M
2025-09-19 20.47 20.47 20.47 20.47 0.0M
2025-09-18 20.46 20.46 20.46 20.46 0.0M
2025-09-17 20.45 20.45 20.45 20.45 0.0M
2025-09-16 20.45 20.45 20.45 20.45 0.0M
2025-09-15 20.45 20.45 20.45 20.45 0.0M
2025-09-12 20.41 20.41 20.41 20.41 0.0M
2025-09-11 20.42 20.42 20.42 20.42 0.0M
2025-09-10 20.36 20.36 20.36 20.36 0.0M
2025-09-09 20.33 20.33 20.33 20.33 0.0M
2025-09-08 20.37 20.47 20.36 20.45 0.0M
2025-09-05 20.37 20.37 20.34 20.34 0.0M
2025-09-04 20.28 20.31 20.28 20.31 0.0M
2025-09-03 20.26 20.26 20.26 20.26 0.0M
2025-09-02 20.20 20.21 20.20 20.21 0.0M
2025-08-29 20.39 20.39 20.36 20.36 0.0M
2025-08-28 20.38 20.38 20.38 20.38 0.0M
2025-08-27 20.38 20.38 20.38 20.38 0.0M
2025-08-26 20.36 20.39 20.33 20.36 0.0M
2025-08-25 20.33 20.33 20.33 20.33 0.0M
2025-08-22 20.34 20.34 20.34 20.34 0.0M
2025-08-21 20.21 20.21 20.20 20.20 0.0M
2025-08-20 20.23 20.23 20.23 20.23 0.0M
2025-08-19 20.23 20.23 20.23 20.23 0.0M
2025-08-18 20.23 20.23 20.23 20.23 0.0M
2025-08-15 20.23 20.23 20.23 20.23 0.0M
2025-08-14 20.24 20.24 20.24 20.24 0.0M
2025-08-13 20.25 20.27 20.25 20.27 0.2M
2025-08-12 20.18 20.21 20.18 20.21 0.0M
2025-08-11 20.17 20.17 20.17 20.17 0.0M
2025-08-08 20.17 20.20 20.15 20.17 0.0M
2025-08-07 20.19 20.25 20.17 20.17 0.0M
2025-08-06 20.18 20.18 20.18 20.18 0.0M
2025-08-05 20.17 20.17 20.17 20.17 0.0M
2025-08-04 20.15 20.15 20.15 20.15 0.0M
2025-08-01 20.10 20.10 20.10 20.10 0.0M
2025-07-31 20.22 20.22 20.22 20.22 0.0M
2025-07-30 20.21 20.21 20.21 20.21 0.0M
2025-07-29 20.23 20.26 20.23 20.25 0.0M
2025-07-28 20.23 20.24 20.22 20.24 0.0M
2025-07-25 20.26 20.26 20.26 20.26 0.0M
2025-07-24 20.24 20.24 20.24 20.24 0.0M
2025-07-23 20.25 20.25 20.25 20.25 0.0M
2025-07-22 20.21 20.24 20.21 20.24 0.0M
2025-07-21 20.21 20.21 20.21 20.21 0.0M
2025-07-18 20.16 20.18 20.15 20.17 0.0M
2025-07-17 20.14 20.14 20.14 20.14 0.0M
2025-07-16 20.13 20.13 20.13 20.13 0.0M
2025-07-15 20.14 20.14 20.09 20.09 0.0M
2025-07-14 20.13 20.20 20.13 20.19 0.0M
2025-07-11 20.12 20.12 20.12 20.12 0.0M
2025-07-10 20.17 20.17 20.17 20.17 0.0M
2025-07-09 20.16 20.23 20.16 20.18 0.0M
2025-07-08 20.13 20.13 20.13 20.13 0.0M
2025-07-07 20.16 20.16 20.16 20.16 0.0M
2025-07-03 20.24 20.24 20.23 20.23 0.0M
2025-07-02 20.22 20.22 20.22 20.22 0.0M
2025-07-01 20.20 20.24 20.20 20.20 0.0M
2025-06-30 20.28 20.30 20.28 20.30 0.0M
2025-06-27 20.24 20.24 20.24 20.24 0.0M
2025-06-26 20.26 20.29 20.25 20.26 0.0M
2025-06-25 20.20 20.20 20.20 20.20 0.0M
2025-06-24 20.15 20.19 20.15 20.19 0.0M
2025-06-23 20.14 20.14 20.14 20.14 0.0M
2025-06-20 20.07 20.10 20.07 20.10 0.0M
2025-06-18 20.07 20.07 20.07 20.07 0.0M
2025-06-17 20.05 20.05 20.05 20.05 0.0M
2025-06-16 20.05 20.05 20.05 20.05 0.0M
2025-06-13 20.07 20.07 20.01 20.01 0.0M
2025-06-12 20.06 20.06 20.06 20.06 0.0M
2025-06-11 20.06 20.08 20.01 20.08 0.0M
2025-06-10 19.99 20.04 19.99 20.04 0.0M
2025-06-09 20.01 20.01 20.01 20.01 0.0M
2025-06-06 19.98 19.98 19.98 19.98 0.0M
2025-06-05 20.01 20.01 19.99 19.99 0.1M
2025-06-04 20.01 20.01 20.01 20.01 0.0M
2025-06-03 19.95 19.96 19.95 19.96 0.0M
2025-06-02 19.92 19.92 19.92 19.92 0.0M
2025-05-30 20.01 20.01 20.01 20.01 0.0M
2025-05-29 20.00 20.00 19.98 19.98 0.0M
2025-05-28 19.97 19.97 19.97 19.97 0.0M
2025-05-27 19.97 19.97 19.97 19.97 0.0M
2025-05-23 19.83 19.83 19.83 19.83 0.0M
2025-05-22 19.85 19.85 19.85 19.85 0.0M
2025-05-21 19.84 19.84 19.84 19.84 0.0M
2025-05-20 19.94 19.95 19.94 19.95 0.4M
2025-05-19 19.96 19.96 19.96 19.96 0.0M
2025-05-16 19.97 19.97 19.97 19.97 0.0M
2025-05-15 19.90 19.97 19.90 19.97 0.4M
2025-05-14 19.94 19.94 19.90 19.90 0.0M
2025-05-13 19.98 19.98 19.98 19.98 0.0M
2025-05-12 19.92 19.92 19.92 19.92 0.0M
2025-05-09 19.76 19.76 19.76 19.76 0.0M
2025-05-08 19.75 19.75 19.71 19.71 0.0M
2025-05-07 19.74 19.74 19.74 19.74 0.0M
2025-05-06 19.70 19.73 19.70 19.73 0.0M
2025-05-05 19.72 19.72 19.72 19.72 0.0M
2025-05-02 19.72 19.72 19.72 19.72 0.0M
2025-05-01 19.74 19.74 19.67 19.67 0.0M
2025-04-30 19.76 19.76 19.76 19.76 0.0M
2025-04-29 19.82 19.85 19.82 19.85 0.0M
2025-04-28 19.82 19.82 19.82 19.82 0.0M
2025-04-25 19.81 19.81 19.81 19.81 0.0M
2025-04-24 19.75 19.75 19.75 19.75 0.0M
2025-04-23 19.62 19.62 19.62 19.62 0.0M
2025-04-22 19.51 19.51 19.51 19.51 0.0M
2025-04-21 19.53 19.53 19.44 19.44 0.0M
2025-04-17 19.52 19.52 19.52 19.52 0.0M
2025-04-16 19.46 19.46 19.46 19.46 0.0M
2025-04-15 19.45 19.45 19.43 19.43 0.0M
2025-04-14 19.38 19.40 19.38 19.38 0.0M
2025-04-11 19.18 19.28 19.18 19.28 0.0M
2025-04-10 19.27 19.27 19.22 19.22 0.0M
2025-04-09 19.00 19.50 19.00 19.50 0.0M
2025-04-08 19.03 19.03 19.03 19.03 0.0M
2025-04-07 18.89 19.20 18.89 19.20 0.0M
2025-04-04 19.29 19.31 19.29 19.31 0.0M
2025-04-03 19.60 19.60 19.60 19.60 0.0M
2025-04-02 19.79 19.79 19.79 19.79 0.0M
2025-04-01 19.75 19.75 19.74 19.75 0.0M
2025-03-31 19.83 19.83 19.83 19.83 0.0M
2025-03-28 19.81 19.81 19.81 19.81 0.0M
2025-03-27 19.85 19.89 19.85 19.85 0.0M
2025-03-26 19.95 19.99 19.89 19.89 0.0M
2025-03-25 19.99 20.01 19.96 19.96 0.0M
2025-03-24 19.97 19.97 19.97 19.97 0.0M
2025-03-21 19.90 19.92 19.90 19.92 0.0M
2025-03-20 19.93 19.93 19.93 19.93 0.0M
2025-03-19 19.95 19.95 19.95 19.95 0.0M
2025-03-18 19.85 19.85 19.85 19.85 0.0M
2025-03-17 19.86 19.86 19.86 19.86 0.0M
2025-03-14 19.82 19.82 19.82 19.82 0.0M
2025-03-13 19.81 19.81 19.75 19.75 0.0M
2025-03-12 19.87 19.87 19.84 19.84 0.0M
2025-03-11 19.87 19.87 19.83 19.83 0.0M
2025-03-10 19.94 19.94 19.91 19.91 0.0M
2025-03-07 19.95 19.97 19.93 19.97 0.0M
2025-03-06 19.96 19.96 19.93 19.93 0.0M
2025-03-05 20.01 20.01 20.01 20.01 0.0M
2025-03-04 19.94 20.00 19.94 19.99 0.0M
2025-03-03 20.02 20.02 19.99 19.99 0.0M
2025-02-28 20.14 20.14 20.14 20.14 0.0M
2025-02-27 20.10 20.10 20.10 20.10 0.0M
2025-02-26 20.13 20.13 20.13 20.13 0.0M
2025-02-25 20.10 20.10 20.10 20.10 0.0M
2025-02-24 20.07 20.07 20.07 20.07 0.0M
2025-02-21 20.06 20.06 20.03 20.03 0.0M
2025-02-20 20.06 20.06 20.06 20.06 0.0M
2025-02-19 20.01 20.04 19.98 20.04 0.0M
2025-02-18 20.04 20.07 20.03 20.03 0.0M
2025-02-14 20.08 20.09 20.06 20.06 0.0M
2025-02-13 19.99 20.03 19.99 20.03 0.0M
2025-02-12 19.96 19.96 19.96 19.96 0.0M
2025-02-11 20.00 20.00 20.00 20.00 0.0M
2025-02-10 20.07 20.07 20.01 20.01 0.0M
2025-02-07 20.04 20.04 19.98 19.98 0.0M
2025-02-06 20.04 20.04 20.04 20.04 0.0M
2025-02-05 20.06 20.06 20.06 20.06 0.0M
2025-02-04 19.98 19.99 19.95 19.99 0.0M
2025-02-03 19.95 19.95 19.94 19.95 0.0M
2025-01-31 20.09 20.09 20.09 20.09 0.0M
2025-01-30 20.12 20.12 20.12 20.12 0.0M
2025-01-29 20.09 20.09 19.97 20.09 0.0M
2025-01-28 20.11 20.11 20.10 20.10 0.0M
2025-01-27 20.11 20.15 20.11 20.12 0.0M
2025-01-24 20.10 20.10 20.10 20.10 0.0M
2025-01-23 20.04 20.07 20.04 20.07 0.0M
2025-01-22 20.06 20.06 20.06 20.06 0.0M
2025-01-21 20.07 20.07 20.07 20.07 0.0M
2025-01-17 20.03 20.03 20.03 20.03 0.0M
2025-01-16 19.96 19.97 19.96 19.97 0.0M
2025-01-15 19.93 19.96 19.93 19.96 0.0M
2025-01-14 19.79 19.79 19.79 19.79 0.0M
2025-01-13 19.77 19.77 19.77 19.77 0.0M
2025-01-10 19.79 19.79 19.79 19.79 0.0M
2025-01-08 19.90 19.90 19.90 19.90 0.0M
2025-01-07 19.87 19.87 19.87 19.87 0.0M
2025-01-06 19.94 19.95 19.93 19.93 0.0M
2025-01-03 19.91 19.91 19.91 19.91 0.0M
2025-01-02 19.86 19.86 19.84 19.84 0.0M