AB Short Duration High Yield ETF (SYFI)

SYFI
🏛️ 미국 →
36.12
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
2024-12-31 35.70 35.74 35.65 35.67 0.2M
2024-12-30 35.60 35.69 35.60 35.67 0.1M
2024-12-27 35.84 35.84 35.75 35.79 0.1M
2024-12-26 35.78 35.86 35.73 35.86 0.2M
2024-12-24 35.69 35.78 35.62 35.78 0.1M
2024-12-23 35.73 35.77 35.64 35.67 0.2M
2024-12-20 35.60 35.73 35.59 35.71 0.1M
2024-12-19 35.65 35.65 35.55 35.56 0.1M
2024-12-18 35.84 35.88 35.57 35.58 0.1M
2024-12-17 35.82 35.91 35.82 35.87 0.1M
2024-12-16 35.86 35.93 35.85 35.88 0.1M
2024-12-13 35.90 35.91 35.82 35.82 0.1M
2024-12-12 35.94 35.94 35.88 35.88 0.0M
2024-12-11 35.90 35.98 35.90 35.95 0.1M
2024-12-10 35.85 35.86 35.83 35.85 0.2M
2024-12-09 35.92 35.99 35.86 35.87 0.1M
2024-12-06 35.87 35.92 35.85 35.88 0.1M
2024-12-05 35.90 35.90 35.83 35.84 0.1M
2024-12-04 36.00 36.00 35.79 35.87 0.1M
2024-12-03 35.81 35.88 35.81 35.84 0.1M
2024-12-02 35.55 35.84 35.55 35.83 0.1M
2024-11-29 35.97 35.99 35.91 35.95 0.1M
2024-11-27 35.88 35.96 35.84 35.94 0.1M
2024-11-26 35.99 35.99 35.82 35.83 0.2M
2024-11-25 35.87 35.91 35.84 35.91 0.0M
2024-11-22 35.80 35.81 35.74 35.78 0.1M
2024-11-21 35.78 35.89 35.76 35.77 0.1M
2024-11-20 35.93 35.93 35.69 35.74 0.3M
2024-11-19 35.74 35.93 35.73 35.93 0.3M
2024-11-18 35.69 35.81 35.67 35.74 0.1M
2024-11-15 35.70 35.73 35.62 35.72 0.2M
2024-11-14 35.74 35.82 35.72 35.72 0.2M
2024-11-13 35.77 35.94 35.77 35.78 0.1M
2024-11-12 35.84 35.84 35.70 35.74 0.1M
2024-11-11 35.89 36.06 35.82 35.87 0.1M
2024-11-08 35.83 35.87 35.81 35.85 0.1M
2024-11-07 35.70 35.93 35.70 35.83 0.3M
2024-11-06 35.65 35.69 35.58 35.67 0.1M
2024-11-05 35.51 35.64 35.51 35.62 0.1M
2024-11-04 35.57 35.68 35.51 35.53 0.2M
2024-11-01 35.57 35.74 35.45 35.63 0.4M
2024-10-31 35.70 35.71 35.61 35.62 0.1M
2024-10-30 35.75 35.82 35.70 35.70 0.1M
2024-10-29 35.65 35.75 35.64 35.74 0.1M
2024-10-28 35.68 35.75 35.68 35.70 0.0M
2024-10-25 35.74 35.76 35.65 35.65 0.1M
2024-10-24 35.68 35.73 35.63 35.69 0.1M
2024-10-23 35.66 35.69 35.50 35.63 0.1M
2024-10-22 35.71 35.74 35.50 35.69 0.1M
2024-10-21 35.75 35.77 35.67 35.71 0.0M
2024-10-18 35.79 35.86 35.76 35.84 0.1M
2024-10-17 35.79 35.80 35.69 35.76 0.1M
2024-10-16 35.81 35.84 35.78 35.82 0.2M
2024-10-15 35.72 35.83 35.71 35.75 0.1M
2024-10-14 35.72 35.97 35.66 35.77 0.9M
2024-10-11 35.78 35.92 35.68 35.73 0.3M
2024-10-10 35.60 35.69 35.60 35.67 0.1M
2024-10-09 35.65 35.74 35.59 35.65 0.0M
2024-10-08 35.71 35.74 35.60 35.68 0.0M
2024-10-07 35.71 35.74 35.61 35.62 0.1M
2024-10-04 35.79 35.79 35.67 35.73 0.1M
2024-10-03 35.72 35.73 35.50 35.73 0.1M
2024-10-02 35.70 35.82 35.68 35.76 0.2M
2024-10-01 35.75 35.91 35.73 35.91 0.1M
2024-09-30 35.95 35.96 35.88 35.95 0.0M
2024-09-27 35.93 36.05 35.89 35.96 0.1M
2024-09-26 35.90 35.95 35.86 35.91 0.5M
2024-09-25 35.86 35.89 35.85 35.86 0.0M
2024-09-24 35.84 35.92 35.84 35.88 0.0M
2024-09-23 35.85 35.90 35.85 35.87 0.0M
2024-09-20 35.85 35.91 35.83 35.91 0.1M
2024-09-19 35.85 35.92 35.85 35.90 0.1M
2024-09-18 35.72 35.88 35.71 35.78 0.1M
2024-09-17 35.75 35.78 35.68 35.72 0.1M
2024-09-16 35.74 35.80 35.68 35.76 0.1M
2024-09-13 35.66 35.74 35.64 35.70 0.1M
2024-09-12 35.54 35.64 35.51 35.62 0.1M
2024-09-11 35.49 35.59 35.44 35.53 0.0M
2024-09-10 35.59 35.60 35.50 35.54 0.0M
2024-09-09 35.59 35.63 35.54 35.58 0.1M
2024-09-06 35.61 35.66 35.54 35.55 0.0M
2024-09-05 35.59 35.64 35.56 35.61 0.0M
2024-09-04 35.58 35.68 35.51 35.57 0.1M
2024-09-03 35.62 35.62 35.45 35.55 0.3M
2024-08-30 35.79 35.79 35.73 35.77 0.0M
2024-08-29 35.70 35.81 35.67 35.76 0.1M
2024-08-28 35.71 35.71 35.66 35.68 0.0M
2024-08-27 35.67 35.78 35.67 35.71 0.0M
2024-08-26 35.70 35.70 35.61 35.68 0.0M
2024-08-23 35.61 35.74 35.61 35.74 0.0M
2024-08-22 35.57 35.65 35.52 35.58 0.0M
2024-08-21 35.53 35.62 35.53 35.60 0.1M
2024-08-20 35.54 35.58 35.48 35.53 0.0M
2024-08-19 35.52 35.56 35.47 35.55 0.1M
2024-08-16 35.42 35.54 35.42 35.51 0.1M
2024-08-15 35.37 35.43 35.37 35.40 0.2M
2024-08-14 35.35 35.42 35.31 35.39 0.1M
2024-08-13 35.25 35.35 35.25 35.35 0.0M
2024-08-12 35.24 35.25 35.21 35.21 0.0M
2024-08-09 35.24 35.27 35.14 35.14 0.0M
2024-08-08 35.20 35.24 35.15 35.19 0.0M
2024-08-07 35.24 35.24 35.06 35.06 0.0M
2024-08-06 35.05 35.14 34.90 35.04 0.1M
2024-08-05 34.82 35.04 34.82 34.93 0.0M
2024-08-02 35.19 35.22 35.11 35.15 0.1M
2024-08-01 35.32 35.37 35.19 35.23 0.0M
2024-07-31 35.57 35.57 35.43 35.54 0.1M
2024-07-30 35.51 35.51 35.37 35.43 0.1M
2024-07-29 35.47 35.50 35.43 35.45 0.1M
2024-07-26 35.48 35.54 35.43 35.48 0.1M
2024-07-25 35.39 35.51 35.36 35.36 0.1M
2024-07-24 35.44 35.52 35.38 35.38 0.0M
2024-07-23 35.50 35.54 35.47 35.49 0.1M
2024-07-22 35.49 35.53 35.44 35.49 0.1M
2024-07-19 35.31 35.42 35.31 35.38 0.0M
2024-07-18 35.47 35.51 35.35 35.37 0.4M
2024-07-17 35.37 35.51 35.37 35.45 0.1M
2024-07-16 35.43 35.54 35.43 35.49 0.2M
2024-07-15 35.40 35.45 35.35 35.42 0.4M
2024-07-12 35.32 35.44 35.32 35.44 0.1M
2024-07-11 35.32 35.37 35.28 35.31 0.1M
2024-07-10 35.22 35.32 35.21 35.26 0.1M
2024-07-09 35.25 35.25 35.16 35.19 0.0M
2024-07-08 35.23 35.26 35.16 35.21 0.2M
2024-07-05 35.11 35.23 35.11 35.20 0.2M
2024-07-03 35.06 35.15 35.03 35.11 0.1M
2024-07-02 34.97 35.09 34.97 35.09 0.1M
2024-07-01 35.05 35.07 34.98 35.00 0.1M
2024-06-28 35.16 35.25 35.11 35.11 0.3M
2024-06-27 35.11 35.17 35.11 35.14 0.0M
2024-06-26 35.13 35.18 35.12 35.16 0.1M
2024-06-25 35.17 35.23 35.13 35.22 0.1M
2024-06-24 35.16 35.23 35.15 35.15 0.0M
2024-06-21 35.13 35.19 35.11 35.15 0.0M
2024-06-20 35.06 35.13 35.00 35.06 0.1M
2024-06-18 35.07 35.21 35.05 35.14 0.1M
2024-06-17 34.91 35.11 34.87 35.07 0.1M
2024-06-14 35.03 35.13 34.92 34.97 0.2M
2024-06-13 35.12 35.22 35.04 35.10 0.1M
2024-06-12 35.22 35.24 35.13 35.13 0.0M
2024-06-11 35.08 35.15 34.94 35.01 0.3M
2024-06-10 35.06 35.35 35.06 35.11 0.0M