BondBloxx US High Yield Financial

XHYF
🏛️ 미국 →
38.15
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
2025-09-26 38.15 38.15 38.15 38.15 0.0M
2025-09-25 38.26 38.26 38.12 38.12 0.0M
2025-09-24 38.29 38.29 38.25 38.25 0.0M
2025-09-23 38.30 38.30 38.30 38.30 0.0M
2025-09-22 38.22 38.22 38.00 38.16 0.0M
2025-09-19 38.10 38.17 38.02 38.17 0.0M
2025-09-18 38.26 38.26 38.26 38.26 0.0M
2025-09-17 38.20 38.20 38.20 38.20 0.0M
2025-09-16 38.21 38.21 38.21 38.21 0.0M
2025-09-15 38.32 38.32 38.06 38.20 0.0M
2025-09-12 38.16 38.16 38.16 38.16 0.0M
2025-09-11 38.16 38.16 38.16 38.16 0.0M
2025-09-10 38.26 38.26 38.10 38.12 0.0M
2025-09-09 38.10 38.10 38.10 38.10 0.0M
2025-09-08 39.14 39.14 37.97 38.04 0.0M
2025-09-05 38.01 38.20 38.01 38.08 0.1M
2025-09-04 38.16 38.16 37.98 37.98 0.0M
2025-09-03 38.01 38.19 37.75 38.17 0.0M
2025-09-02 39.09 39.09 37.78 37.97 0.0M
2025-08-29 38.14 38.14 38.14 38.14 0.0M
2025-08-28 38.25 38.25 38.13 38.13 0.0M
2025-08-27 38.11 38.11 38.11 38.11 0.0M
2025-08-26 38.19 38.19 38.07 38.07 0.0M
2025-08-25 38.06 38.06 38.06 38.06 0.0M
2025-08-22 38.09 38.09 38.00 38.00 0.0M
2025-08-21 37.90 37.90 37.90 37.90 0.0M
2025-08-20 37.93 37.93 37.93 37.93 0.0M
2025-08-19 37.94 37.94 37.94 37.94 0.0M
2025-08-18 37.94 37.94 37.94 37.94 0.0M
2025-08-15 37.80 37.80 37.80 37.80 0.0M
2025-08-14 37.94 38.06 37.79 37.79 0.0M
2025-08-13 38.01 38.01 37.95 37.95 0.0M
2025-08-12 37.89 37.89 37.89 37.89 0.0M
2025-08-11 37.89 37.89 37.86 37.86 0.0M
2025-08-08 37.87 37.87 37.87 37.87 0.0M
2025-08-07 37.74 37.85 37.74 37.85 0.0M
2025-08-06 37.69 37.93 37.64 37.76 0.0M
2025-08-05 37.69 37.82 37.69 37.82 0.0M
2025-08-04 37.66 37.90 37.66 37.81 0.0M
2025-08-01 37.84 37.84 37.58 37.64 0.0M
2025-07-31 37.95 37.95 37.95 37.95 0.0M
2025-07-30 37.93 37.93 37.93 37.93 0.0M
2025-07-29 37.89 37.97 37.89 37.97 0.0M
2025-07-28 37.80 37.97 37.60 37.97 0.0M
2025-07-25 37.94 37.94 37.94 37.94 0.0M
2025-07-24 38.06 38.18 37.79 37.95 0.0M
2025-07-23 37.93 37.93 37.93 37.93 0.0M
2025-07-22 37.72 37.96 37.72 37.88 0.0M
2025-07-21 37.64 37.95 37.64 37.93 0.0M
2025-07-18 37.79 37.79 37.79 37.79 0.0M
2025-07-17 37.63 37.91 37.63 37.81 0.0M
2025-07-16 37.83 37.84 37.71 37.71 0.0M
2025-07-15 37.85 37.85 37.60 37.62 0.0M
2025-07-14 37.88 37.88 37.72 37.73 0.0M
2025-07-11 37.84 37.88 37.76 37.76 0.0M
2025-07-10 37.86 37.86 37.78 37.78 0.0M
2025-07-09 37.86 37.98 37.64 37.85 0.0M
2025-07-08 37.76 37.76 37.76 37.76 0.0M
2025-07-07 37.83 37.83 37.83 37.83 0.0M
2025-07-03 37.89 37.89 37.89 37.89 0.0M
2025-07-02 37.87 37.87 37.85 37.85 0.0M
2025-07-01 37.40 38.07 37.40 38.04 0.0M
2025-06-30 38.15 38.15 38.00 38.04 0.0M
2025-06-27 37.96 38.05 37.96 37.97 0.0M
2025-06-26 37.94 37.94 37.94 37.94 0.0M
2025-06-25 37.87 37.96 37.86 37.86 0.0M
2025-06-24 37.88 37.88 37.87 37.87 0.0M
2025-06-23 37.58 37.87 37.58 37.74 0.0M
2025-06-20 37.54 37.68 37.54 37.68 0.0M
2025-06-18 37.63 37.63 37.63 37.63 0.0M
2025-06-17 37.48 37.54 37.48 37.54 0.0M
2025-06-16 37.49 37.63 37.49 37.63 0.0M
2025-06-13 37.70 37.70 37.64 37.64 0.0M
2025-06-12 37.68 37.68 37.68 37.68 0.0M
2025-06-11 37.56 37.67 37.56 37.67 0.0M
2025-06-10 37.64 37.67 37.56 37.62 0.0M
2025-06-09 37.62 37.62 37.62 37.62 0.0M
2025-06-06 37.63 37.64 37.46 37.56 0.0M
2025-06-05 37.54 37.54 37.46 37.46 0.0M
2025-06-04 37.64 37.64 37.55 37.55 0.0M
2025-06-03 37.34 37.46 37.34 37.46 0.1M
2025-06-02 37.40 37.40 37.37 37.37 0.0M
2025-05-30 37.59 37.59 37.59 37.59 0.0M
2025-05-29 37.57 37.57 37.57 37.57 0.0M
2025-05-28 37.48 37.51 37.48 37.51 0.0M
2025-05-27 37.35 37.53 37.35 37.52 0.0M
2025-05-23 37.40 37.40 37.35 37.35 0.0M
2025-05-22 37.40 37.40 37.40 37.40 0.0M
2025-05-21 37.47 37.47 37.47 37.47 0.0M
2025-05-20 37.50 37.50 37.47 37.50 0.0M
2025-05-19 37.36 37.49 37.36 37.49 0.0M
2025-05-16 37.40 37.52 37.40 37.52 0.0M
2025-05-15 37.37 37.37 37.34 37.34 0.0M
2025-05-14 37.45 37.45 37.45 37.45 0.0M
2025-05-13 37.11 37.42 37.11 37.42 0.0M
2025-05-12 37.26 37.37 37.26 37.37 0.0M
2025-05-09 37.21 37.21 37.21 37.21 0.0M
2025-05-08 37.16 37.26 37.08 37.14 0.0M
2025-05-07 37.20 37.20 37.20 37.20 0.0M
2025-05-06 37.30 37.30 37.04 37.18 0.0M
2025-05-05 37.30 37.40 37.13 37.29 0.0M
2025-05-02 37.21 37.21 37.21 37.21 0.0M
2025-05-01 37.28 37.36 37.23 37.23 0.0M
2025-04-30 37.43 37.48 37.40 37.40 0.0M
2025-04-29 37.25 37.34 37.25 37.34 0.0M
2025-04-28 37.23 37.34 37.23 37.34 0.0M
2025-04-25 37.29 37.29 37.29 37.29 0.0M
2025-04-24 36.65 37.14 36.65 37.14 0.0M
2025-04-23 37.10 37.17 36.84 37.01 0.0M
2025-04-22 36.99 37.06 36.75 37.06 0.0M
2025-04-21 36.73 36.94 36.73 36.77 0.0M
2025-04-17 36.78 36.92 36.78 36.92 0.0M
2025-04-16 36.94 37.09 36.92 36.92 0.0M
2025-04-15 36.82 36.82 36.63 36.75 0.0M
2025-04-14 36.49 36.55 36.17 36.55 0.0M
2025-04-11 36.25 36.34 36.21 36.34 0.0M
2025-04-10 36.39 36.39 36.39 36.39 0.0M
2025-04-09 35.97 36.76 35.97 36.76 0.1M
2025-04-08 36.41 36.55 36.03 36.03 0.4M
2025-04-07 36.79 36.79 36.15 36.15 0.2M
2025-04-04 37.03 37.03 36.31 36.73 0.0M
2025-04-03 37.12 37.12 37.12 37.12 0.0M
2025-04-02 37.24 37.42 37.24 37.42 0.0M
2025-04-01 37.15 37.27 37.15 37.27 0.0M
2025-03-31 37.45 37.45 37.45 37.45 0.0M
2025-03-28 37.37 37.37 37.37 37.37 0.0M
2025-03-27 37.38 37.43 37.38 37.42 0.0M
2025-03-26 37.51 37.51 37.51 37.51 0.0M
2025-03-25 37.59 37.59 37.59 37.59 0.0M
2025-03-24 37.57 37.57 37.52 37.52 0.0M
2025-03-21 37.43 37.45 37.43 37.45 0.0M
2025-03-20 37.53 37.53 37.53 37.53 0.0M
2025-03-19 37.48 37.48 37.48 37.48 0.0M
2025-03-18 37.40 37.40 37.40 37.40 0.0M
2025-03-17 37.40 37.40 37.40 37.40 0.0M
2025-03-14 37.31 37.36 37.31 37.36 0.0M
2025-03-13 37.27 37.27 37.27 37.27 0.0M
2025-03-12 37.33 37.42 37.33 37.42 0.0M
2025-03-11 37.50 37.50 37.50 37.50 0.0M
2025-03-10 37.51 37.53 37.49 37.53 0.0M
2025-03-07 37.56 37.61 37.56 37.61 0.0M
2025-03-06 37.61 37.61 37.61 37.61 0.0M
2025-03-05 37.73 37.73 37.73 37.73 0.0M
2025-03-04 37.70 37.70 37.70 37.70 0.0M
2025-03-03 37.68 37.68 37.68 37.68 0.0M
2025-02-28 38.04 38.04 38.04 38.04 0.0M
2025-02-27 37.79 37.79 37.79 37.79 0.0M
2025-02-26 37.86 37.86 37.86 37.86 0.0M
2025-02-25 37.90 37.90 37.83 37.83 0.0M
2025-02-24 37.81 37.81 37.74 37.74 0.0M
2025-02-21 37.73 37.73 37.73 37.73 0.0M
2025-02-20 37.69 37.75 37.60 37.75 0.0M
2025-02-19 37.70 37.70 37.70 37.70 0.0M
2025-02-18 37.59 37.74 37.59 37.67 0.0M
2025-02-14 37.73 37.73 37.73 37.73 0.0M
2025-02-13 37.47 37.68 37.47 37.57 0.0M
2025-02-12 37.46 37.58 37.46 37.58 0.0M
2025-02-11 37.62 37.62 37.61 37.61 0.0M
2025-02-10 37.51 37.77 37.51 37.61 0.0M
2025-02-07 37.60 37.60 37.60 37.60 0.0M
2025-02-06 37.72 37.72 37.72 37.72 0.0M
2025-02-05 37.60 37.76 37.60 37.76 0.0M
2025-02-04 37.66 37.66 37.66 37.66 0.0M
2025-02-03 37.60 37.67 37.47 37.54 0.0M
2025-01-31 38.00 38.02 37.79 37.79 0.0M
2025-01-30 37.70 37.86 37.70 37.86 0.0M
2025-01-29 37.78 37.78 37.78 37.78 0.0M
2025-01-28 37.88 37.88 37.88 37.88 0.0M
2025-01-27 38.16 38.16 37.50 37.80 0.0M
2025-01-24 37.85 37.85 37.78 37.78 0.0M
2025-01-23 37.68 37.68 37.68 37.68 0.0M
2025-01-22 37.76 37.76 37.57 37.70 0.0M
2025-01-21 37.74 37.76 37.73 37.73 0.0M
2025-01-17 37.69 37.69 37.60 37.60 0.0M
2025-01-16 37.52 37.52 37.52 37.52 0.0M
2025-01-15 37.52 37.58 37.45 37.48 0.0M
2025-01-14 37.26 37.26 37.26 37.26 0.0M
2025-01-13 37.04 37.22 37.04 37.22 0.0M
2025-01-10 37.23 37.23 37.23 37.23 0.0M
2025-01-08 37.45 37.45 37.37 37.37 0.0M
2025-01-07 37.34 37.34 37.34 37.34 0.0M
2025-01-06 37.39 37.39 37.39 37.39 0.0M
2025-01-03 37.49 37.49 37.42 37.42 0.0M
2025-01-02 37.22 37.30 37.16 37.30 0.0M