Arrow Dow Jones Global Yield ETF (GYLD)

GYLD
🏛️ 미국 →
13.41
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 12.20 12.30 12.20 12.28 0.0M
2024-12-30 12.40 12.40 12.22 12.22 0.0M
2024-12-27 12.30 12.34 12.24 12.30 0.0M
2024-12-26 12.35 12.42 12.29 12.33 0.0M
2024-12-24 12.55 12.58 12.41 12.55 0.0M
2024-12-23 12.60 12.60 12.60 12.60 0.0M
2024-12-20 12.64 12.64 12.56 12.60 0.0M
2024-12-19 12.65 12.65 12.52 12.55 0.0M
2024-12-18 12.90 12.90 12.57 12.61 0.0M
2024-12-17 12.86 12.87 12.71 12.87 0.0M
2024-12-16 13.10 13.10 13.00 13.00 0.0M
2024-12-13 13.14 13.14 13.00 13.01 0.0M
2024-12-12 13.06 13.06 13.05 13.05 0.0M
2024-12-11 13.08 13.09 13.00 13.05 0.0M
2024-12-10 13.10 13.14 13.10 13.12 0.0M
2024-12-09 13.11 13.14 13.07 13.11 0.0M
2024-12-06 13.14 13.15 13.09 13.09 0.0M
2024-12-05 13.19 13.19 13.10 13.14 0.0M
2024-12-04 13.15 13.15 13.10 13.15 0.0M
2024-12-03 13.14 13.19 13.10 13.14 0.0M
2024-12-02 13.15 13.15 13.05 13.08 0.0M
2024-11-29 13.08 13.08 13.08 13.08 0.0M
2024-11-27 13.09 13.09 12.96 13.02 0.0M
2024-11-26 13.07 13.08 12.96 13.04 0.0M
2024-11-25 13.12 13.15 12.95 13.00 0.0M
2024-11-22 13.00 13.00 12.89 12.89 0.0M
2024-11-21 12.82 12.85 12.80 12.85 0.0M
2024-11-20 12.87 12.87 12.83 12.83 0.0M
2024-11-19 12.85 12.86 12.81 12.83 0.0M
2024-11-18 12.98 12.98 12.93 12.95 0.0M
2024-11-15 13.10 13.10 13.07 13.07 0.0M
2024-11-14 13.10 13.10 13.06 13.07 0.0M
2024-11-13 13.10 13.12 13.05 13.05 0.0M
2024-11-12 13.15 13.15 13.06 13.09 0.0M
2024-11-11 13.06 13.10 13.06 13.09 0.0M
2024-11-08 13.06 13.15 13.06 13.10 0.0M
2024-11-07 13.01 13.09 13.01 13.06 0.0M
2024-11-06 13.02 13.09 13.01 13.04 0.0M
2024-11-05 13.05 13.07 13.00 13.02 0.0M
2024-11-04 13.05 13.10 13.05 13.07 0.0M
2024-11-01 13.13 13.13 13.09 13.10 0.0M
2024-10-31 13.10 13.12 13.00 13.08 0.0M
2024-10-30 13.15 13.18 13.14 13.14 0.0M
2024-10-29 13.30 13.30 13.10 13.12 0.0M
2024-10-28 13.26 13.35 13.26 13.32 0.0M
2024-10-25 13.26 13.33 13.26 13.30 0.0M
2024-10-24 13.35 13.35 13.28 13.28 0.0M
2024-10-23 13.34 13.37 13.20 13.27 0.0M
2024-10-22 13.42 13.43 13.34 13.39 0.0M
2024-10-21 13.55 13.57 13.36 13.47 0.0M
2024-10-18 13.39 13.48 13.39 13.48 0.0M
2024-10-17 13.40 13.50 13.35 13.40 0.0M
2024-10-16 13.47 13.50 13.45 13.45 0.0M
2024-10-15 13.53 13.59 13.53 13.58 0.0M
2024-10-14 13.58 13.59 13.53 13.56 0.0M
2024-10-11 13.60 13.60 13.50 13.55 0.0M
2024-10-10 13.56 13.56 13.50 13.51 0.0M
2024-10-09 13.60 13.60 13.60 13.60 0.0M
2024-10-08 13.63 13.65 13.52 13.60 0.0M
2024-10-07 13.68 13.75 13.66 13.67 0.0M
2024-10-04 13.55 13.71 13.55 13.71 0.0M
2024-10-03 13.62 13.69 13.62 13.65 0.0M
2024-10-02 13.50 13.61 13.47 13.61 0.0M
2024-10-01 13.50 13.60 13.42 13.52 0.0M
2024-09-30 13.50 13.57 13.50 13.50 0.0M
2024-09-27 13.60 13.60 13.49 13.49 0.0M
2024-09-26 13.51 13.53 13.50 13.53 0.0M
2024-09-25 13.58 13.59 13.50 13.50 0.0M
2024-09-24 13.53 13.60 13.48 13.48 0.0M
2024-09-23 13.38 13.48 13.38 13.44 0.0M
2024-09-20 13.39 13.48 13.07 13.20 0.0M
2024-09-19 13.30 13.50 13.30 13.35 0.0M
2024-09-18 13.49 13.49 13.31 13.35 0.0M
2024-09-17 13.50 13.50 13.35 13.35 0.0M
2024-09-16 13.40 13.50 13.25 13.44 0.0M
2024-09-13 13.30 13.43 13.30 13.43 0.0M
2024-09-12 13.27 13.40 13.27 13.30 0.0M
2024-09-11 13.44 13.44 13.25 13.32 0.0M
2024-09-10 13.30 13.39 13.26 13.34 0.0M
2024-09-09 13.25 13.35 13.22 13.28 0.0M
2024-09-06 13.28 13.35 13.22 13.22 0.0M
2024-09-05 13.25 13.25 13.25 13.25 0.0M
2024-09-04 13.25 13.25 13.18 13.18 0.0M
2024-09-03 13.34 13.46 13.11 13.11 0.0M
2024-08-30 13.43 13.50 13.35 13.42 0.0M
2024-08-29 13.41 13.41 13.30 13.39 0.0M
2024-08-28 13.50 13.50 13.37 13.37 0.0M
2024-08-27 13.45 13.45 13.31 13.32 0.0M
2024-08-26 13.35 13.35 13.30 13.30 0.0M
2024-08-23 13.23 13.30 13.23 13.30 0.0M
2024-08-22 13.32 13.35 13.20 13.25 0.0M
2024-08-21 13.40 13.40 13.30 13.31 0.0M
2024-08-20 13.25 13.36 13.20 13.35 0.0M
2024-08-19 13.15 13.22 12.95 13.10 0.0M
2024-08-16 12.95 13.06 12.83 12.96 0.0M
2024-08-15 13.30 13.30 13.23 13.23 0.0M
2024-08-14 13.39 13.39 13.20 13.20 0.0M
2024-08-13 13.30 13.30 13.21 13.25 0.0M
2024-08-12 13.29 13.29 13.22 13.22 0.0M
2024-08-09 13.21 13.21 13.17 13.17 0.0M
2024-08-08 13.12 13.24 13.10 13.12 0.0M
2024-08-07 13.20 13.20 13.08 13.14 0.0M
2024-08-06 13.12 13.15 12.96 13.09 0.0M
2024-08-05 13.05 13.08 12.99 12.99 0.0M
2024-08-02 13.20 13.20 13.00 13.20 0.0M
2024-08-01 13.33 13.33 13.20 13.32 0.0M
2024-07-31 13.35 13.44 13.26 13.32 0.0M
2024-07-30 13.24 13.32 13.24 13.32 0.0M
2024-07-29 13.18 13.39 13.11 13.24 0.0M
2024-07-26 13.24 13.24 13.24 13.24 0.0M
2024-07-25 13.18 13.19 13.18 13.19 0.0M
2024-07-24 13.10 13.15 13.08 13.08 0.0M
2024-07-23 13.30 13.34 13.20 13.20 0.0M
2024-07-22 13.38 13.38 13.33 13.34 0.0M
2024-07-19 13.40 13.45 13.31 13.38 0.0M
2024-07-18 13.27 13.31 13.20 13.31 0.0M
2024-07-17 13.30 13.30 13.30 13.30 0.0M
2024-07-16 13.29 13.29 13.10 13.20 0.0M
2024-07-15 13.40 13.40 13.20 13.28 0.0M
2024-07-12 13.23 13.25 13.13 13.22 0.0M
2024-07-11 13.12 13.22 13.12 13.15 0.0M
2024-07-10 13.10 13.16 13.10 13.10 0.0M
2024-07-09 13.18 13.18 13.01 13.02 0.0M
2024-07-08 13.02 13.11 13.02 13.10 0.0M
2024-07-05 13.06 13.06 13.03 13.03 0.0M
2024-07-03 13.13 13.14 13.05 13.14 0.0M
2024-07-02 13.12 13.12 13.06 13.06 0.0M
2024-07-01 13.01 13.08 13.01 13.01 0.0M
2024-06-28 13.14 13.14 13.03 13.04 0.0M
2024-06-27 13.18 13.18 13.01 13.08 0.0M
2024-06-26 13.07 13.13 12.99 13.02 0.0M
2024-06-25 13.27 13.27 13.04 13.08 0.0M
2024-06-24 13.15 13.15 13.04 13.04 0.0M
2024-06-21 13.14 13.14 13.00 13.07 0.0M
2024-06-20 13.00 13.01 12.95 13.00 0.0M
2024-06-18 13.05 13.09 12.92 13.01 0.0M
2024-06-17 12.93 12.93 12.85 12.92 0.0M
2024-06-14 13.15 13.23 13.07 13.07 0.0M
2024-06-13 13.21 13.21 13.19 13.19 0.0M
2024-06-12 13.25 13.30 13.23 13.28 0.0M
2024-06-11 13.25 13.25 13.21 13.21 0.0M
2024-06-10 13.30 13.31 13.28 13.28 0.0M
2024-06-07 13.35 13.35 13.35 13.35 0.0M
2024-06-06 13.47 13.47 13.39 13.39 0.0M
2024-06-05 13.35 13.35 13.35 13.35 0.0M
2024-06-04 13.25 13.49 13.15 13.32 0.0M
2024-06-03 13.27 13.50 13.06 13.25 0.0M
2024-05-31 13.30 13.30 13.18 13.27 0.0M
2024-05-30 13.26 13.30 13.20 13.30 0.0M
2024-05-29 13.28 13.28 13.28 13.28 0.0M
2024-05-28 13.25 13.26 13.16 13.17 0.0M
2024-05-24 13.30 13.36 13.16 13.27 0.0M
2024-05-23 13.41 13.41 13.13 13.34 0.0M
2024-05-22 13.65 13.65 13.42 13.45 0.0M
2024-05-21 13.56 13.58 13.56 13.58 0.0M
2024-05-20 13.54 13.65 13.54 13.57 0.0M
2024-05-17 13.54 13.54 13.50 13.52 0.0M
2024-05-16 13.50 13.54 13.50 13.52 0.0M
2024-05-15 13.54 13.54 13.50 13.52 0.0M
2024-05-14 13.46 13.46 13.45 13.45 0.0M
2024-05-13 13.30 13.40 13.30 13.40 0.0M
2024-05-10 13.53 13.53 13.38 13.40 0.0M
2024-05-09 13.30 13.49 13.21 13.35 0.0M
2024-05-08 13.38 13.50 13.25 13.36 0.0M
2024-05-07 13.28 13.45 13.28 13.33 0.0M
2024-05-06 13.12 13.23 13.12 13.20 0.0M
2024-05-03 13.00 13.30 13.00 13.16 0.0M
2024-05-02 13.08 13.08 12.91 13.05 0.0M
2024-05-01 13.05 13.05 12.90 12.91 0.0M
2024-04-30 13.05 13.05 12.90 12.97 0.0M
2024-04-29 12.90 13.02 12.84 13.01 0.0M
2024-04-26 12.95 13.10 12.90 12.95 0.0M
2024-04-25 12.90 13.02 12.90 13.02 0.0M
2024-04-24 13.13 13.20 12.97 12.97 0.0M
2024-04-23 13.14 13.14 13.07 13.07 0.0M
2024-04-22 13.15 13.15 12.94 12.96 0.0M
2024-04-19 13.07 13.10 12.99 13.02 0.0M
2024-04-18 13.01 13.03 12.95 12.95 0.0M
2024-04-17 12.90 12.90 12.90 12.90 0.0M
2024-04-16 12.76 12.82 12.76 12.82 0.0M
2024-04-15 12.90 12.94 12.83 12.83 0.0M
2024-04-12 12.90 12.90 12.90 12.90 0.0M
2024-04-11 13.17 13.17 12.90 12.91 0.0M
2024-04-10 13.26 13.30 13.20 13.25 0.0M
2024-04-09 13.15 13.20 13.15 13.20 0.0M
2024-04-08 13.28 13.28 13.08 13.11 0.0M
2024-04-05 13.17 13.23 13.15 13.18 0.0M
2024-04-04 13.10 13.24 13.10 13.17 0.0M
2024-04-03 13.11 13.11 13.11 13.11 0.0M
2024-04-02 13.30 13.30 13.09 13.09 0.0M
2024-04-01 13.25 13.25 13.16 13.19 0.0M
2024-03-28 13.24 13.24 13.11 13.20 0.0M
2024-03-27 13.16 13.22 13.16 13.22 0.0M
2024-03-26 13.30 13.30 13.08 13.19 0.0M
2024-03-25 13.00 13.00 12.83 12.92 0.0M
2024-03-22 13.12 13.16 12.93 12.93 0.0M
2024-03-21 13.20 13.20 13.10 13.13 0.0M
2024-03-20 13.06 13.15 12.96 13.08 0.0M
2024-03-19 13.12 13.12 13.06 13.07 0.0M
2024-03-18 13.10 13.10 13.10 13.10 0.0M
2024-03-15 13.17 13.17 13.14 13.14 0.0M
2024-03-14 13.08 13.14 13.08 13.14 0.0M
2024-03-13 13.11 13.11 13.10 13.10 0.0M
2024-03-12 13.18 13.18 12.83 13.00 0.0M
2024-03-11 13.09 13.09 13.05 13.05 0.0M
2024-03-08 13.00 13.20 13.00 13.10 0.0M
2024-03-07 13.00 13.09 12.91 12.99 0.0M
2024-03-06 13.21 13.21 13.00 13.06 0.0M
2024-03-05 13.10 13.12 13.01 13.01 0.0M
2024-03-04 13.11 13.13 13.01 13.13 0.0M
2024-03-01 13.08 13.14 12.98 13.02 0.0M
2024-02-29 13.13 13.13 13.06 13.12 0.0M
2024-02-28 13.16 13.16 12.97 13.03 0.0M
2024-02-27 13.16 13.16 13.01 13.05 0.0M
2024-02-26 13.21 13.21 12.90 12.95 0.0M
2024-02-23 12.93 13.00 12.81 12.84 0.0M
2024-02-22 13.02 13.47 13.02 13.04 0.0M
2024-02-21 13.12 13.12 12.86 12.91 0.0M
2024-02-20 12.87 13.41 12.87 12.93 0.0M
2024-02-16 13.10 13.10 13.10 13.10 0.0M
2024-02-15 12.87 13.46 12.86 13.17 0.0M
2024-02-14 13.12 13.12 12.87 13.11 0.0M
2024-02-13 13.05 13.09 13.05 13.09 0.0M
2024-02-12 13.48 13.48 12.90 13.17 0.0M
2024-02-09 12.78 13.10 12.75 13.10 0.0M
2024-02-08 12.74 12.87 12.74 12.83 0.0M
2024-02-07 12.80 13.09 12.80 12.90 0.0M
2024-02-06 13.08 13.08 12.83 12.94 0.0M
2024-02-05 12.86 13.04 12.86 13.04 0.0M
2024-02-02 13.10 13.10 12.98 12.98 0.0M
2024-02-01 13.00 13.13 13.00 13.04 0.0M
2024-01-31 13.27 13.27 13.03 13.03 0.0M
2024-01-30 13.27 13.27 13.03 13.06 0.0M
2024-01-29 13.15 13.43 13.06 13.08 0.0M
2024-01-26 13.19 13.19 13.06 13.09 0.0M
2024-01-25 13.04 13.04 13.02 13.02 0.0M
2024-01-24 12.95 13.09 12.89 12.91 0.0M
2024-01-23 13.09 13.19 12.94 13.19 0.0M
2024-01-22 13.05 13.05 12.89 12.90 0.0M
2024-01-19 12.88 12.89 12.84 12.85 0.0M
2024-01-18 12.97 13.05 12.78 12.82 0.0M
2024-01-17 12.92 13.12 12.82 12.82 0.0M
2024-01-16 13.07 13.29 13.07 13.27 0.0M
2024-01-12 13.04 13.39 13.04 13.09 0.0M
2024-01-11 13.13 13.14 12.99 13.14 0.0M
2024-01-10 13.23 13.38 13.04 13.08 0.0M
2024-01-09 13.26 13.51 13.23 13.23 0.0M
2024-01-08 13.21 13.30 13.21 13.30 0.0M
2024-01-05 13.43 13.51 13.33 13.33 0.0M
2024-01-04 13.24 13.48 13.24 13.47 0.0M
2024-01-03 13.49 13.51 13.38 13.50 0.0M
2024-01-02 13.40 13.50 13.25 13.50 0.0M