PGIM Active High Yield Bond ETF (PHYL)

PHYL
🏛️ 미국 →
35.72
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 35.68 35.73 35.68 35.72 0.1M
2025-09-25 35.76 35.76 35.65 35.68 0.1M
2025-09-24 35.81 35.81 35.76 35.76 0.1M
2025-09-23 35.83 35.83 35.80 35.80 0.6M
2025-09-22 35.74 35.82 35.74 35.80 0.1M
2025-09-19 35.81 35.81 35.77 35.79 0.1M
2025-09-18 35.76 35.81 35.71 35.79 0.1M
2025-09-17 35.81 35.81 35.71 35.73 0.1M
2025-09-16 35.80 35.80 35.78 35.79 0.1M
2025-09-15 35.77 35.78 35.74 35.77 0.0M
2025-09-12 35.74 35.74 35.71 35.73 0.1M
2025-09-11 35.69 35.75 35.69 35.74 0.1M
2025-09-10 35.65 35.68 35.63 35.65 0.0M
2025-09-09 35.66 35.70 35.58 35.62 0.1M
2025-09-08 35.69 35.69 35.63 35.66 0.1M
2025-09-05 35.64 35.67 35.63 35.63 0.0M
2025-09-04 35.53 35.56 35.50 35.55 0.1M
2025-09-03 35.45 35.48 35.41 35.48 0.1M
2025-09-02 35.38 35.42 35.34 35.42 0.1M
2025-08-29 35.74 35.74 35.69 35.70 0.0M
2025-08-28 35.75 35.75 35.71 35.72 0.1M
2025-08-27 35.66 35.73 35.66 35.73 0.1M
2025-08-26 35.63 35.68 35.62 35.68 0.1M
2025-08-25 35.64 35.64 35.59 35.61 0.1M
2025-08-22 35.43 35.66 35.40 35.60 0.1M
2025-08-21 35.44 35.44 35.40 35.41 0.1M
2025-08-20 35.46 35.46 35.43 35.44 0.1M
2025-08-19 35.47 35.47 35.43 35.45 0.1M
2025-08-18 35.48 35.48 35.44 35.45 0.1M
2025-08-15 35.50 35.50 35.44 35.45 0.1M
2025-08-14 35.51 35.52 35.46 35.51 0.1M
2025-08-13 35.51 35.55 35.48 35.55 0.1M
2025-08-12 35.40 35.43 35.35 35.43 0.1M
2025-08-11 35.39 35.41 35.35 35.38 0.1M
2025-08-08 35.36 35.38 35.34 35.36 0.1M
2025-08-07 35.42 35.42 35.35 35.37 0.1M
2025-08-06 35.36 35.39 35.33 35.38 0.2M
2025-08-05 35.38 35.38 35.32 35.36 0.1M
2025-08-04 35.29 35.37 35.29 35.37 0.1M
2025-08-01 35.21 35.26 35.20 35.25 0.1M
2025-07-31 35.45 35.47 35.40 35.46 0.0M
2025-07-30 35.45 35.46 35.41 35.42 0.1M
2025-07-29 35.48 35.50 35.45 35.47 0.2M
2025-07-28 35.47 35.47 35.44 35.45 0.1M
2025-07-25 35.47 35.47 35.41 35.45 0.1M
2025-07-24 35.39 35.47 35.39 35.43 0.1M
2025-07-23 35.40 35.45 35.40 35.44 0.1M
2025-07-22 35.41 35.41 35.36 35.41 0.0M
2025-07-21 35.33 35.39 35.33 35.37 0.0M
2025-07-18 35.29 35.30 35.27 35.30 0.1M
2025-07-17 35.17 35.25 35.17 35.23 0.1M
2025-07-16 35.16 35.21 35.10 35.21 0.1M
2025-07-15 35.26 35.26 35.13 35.14 0.1M
2025-07-14 35.18 35.23 35.17 35.23 0.0M
2025-07-11 35.23 35.23 35.18 35.22 0.0M
2025-07-10 35.24 35.29 35.23 35.29 0.1M
2025-07-09 35.23 35.29 35.23 35.29 0.2M
2025-07-08 35.23 35.24 35.19 35.21 0.0M
2025-07-07 35.30 35.43 35.25 35.25 0.3M
2025-07-03 35.35 35.35 35.30 35.34 0.0M
2025-07-02 35.24 35.33 35.23 35.32 0.1M
2025-07-01 35.25 35.31 35.25 35.30 0.1M
2025-06-30 35.48 35.51 35.44 35.49 0.1M
2025-06-27 35.43 35.45 35.40 35.42 0.0M
2025-06-26 35.38 35.44 35.36 35.43 0.1M
2025-06-25 35.33 35.37 35.29 35.35 0.1M
2025-06-24 35.23 35.34 35.23 35.33 0.1M
2025-06-23 35.14 35.21 35.13 35.20 0.1M
2025-06-20 35.07 35.14 35.05 35.14 0.0M
2025-06-18 35.03 35.10 34.99 35.05 0.1M
2025-06-17 35.03 35.08 34.97 35.04 0.1M
2025-06-16 35.02 35.05 34.99 35.05 0.1M
2025-06-13 34.97 35.00 34.94 34.96 0.1M
2025-06-12 34.98 35.05 34.98 35.05 0.1M
2025-06-11 35.00 35.04 35.00 35.02 0.1M
2025-06-10 34.99 34.99 34.90 34.98 0.1M
2025-06-09 34.91 34.94 34.88 34.93 0.1M
2025-06-06 34.93 34.93 34.82 34.87 0.0M
2025-06-05 34.96 34.96 34.86 34.89 0.1M
2025-06-04 34.88 34.94 34.88 34.90 0.2M
2025-06-03 34.83 34.89 34.78 34.84 0.1M
2025-06-02 34.77 34.78 34.71 34.75 0.0M
2025-05-30 34.97 34.98 34.91 34.97 0.1M
2025-05-29 35.01 35.01 34.94 34.94 0.2M
2025-05-28 34.95 34.95 34.85 34.90 0.1M
2025-05-27 34.81 34.92 34.80 34.91 0.1M
2025-05-23 34.65 34.74 34.63 34.72 0.1M
2025-05-22 34.63 34.76 34.63 34.71 0.1M
2025-05-21 34.73 34.79 34.65 34.67 0.1M
2025-05-20 34.82 34.88 34.75 34.79 0.2M
2025-05-19 34.77 34.87 34.76 34.84 0.3M
2025-05-16 34.91 34.91 34.84 34.88 0.1M
2025-05-15 34.76 34.86 34.75 34.85 0.2M
2025-05-14 34.85 34.89 34.76 34.76 0.1M
2025-05-13 34.81 34.89 34.76 34.87 0.4M
2025-05-12 34.69 34.78 34.63 34.75 0.1M
2025-05-09 34.50 34.56 34.48 34.48 0.1M
2025-05-08 34.52 34.55 34.45 34.45 0.0M
2025-05-07 34.48 34.53 34.46 34.49 0.1M
2025-05-06 34.42 34.54 34.39 34.45 0.0M
2025-05-05 34.42 34.53 34.38 34.46 0.0M
2025-05-02 34.46 34.52 34.43 34.47 0.1M
2025-05-01 34.46 34.48 34.36 34.40 0.1M
2025-04-30 34.67 34.68 34.54 34.65 0.0M
2025-04-29 34.68 34.76 34.67 34.76 0.0M
2025-04-28 34.72 34.72 34.54 34.66 0.1M
2025-04-25 34.59 34.72 34.55 34.72 0.0M
2025-04-24 34.43 34.56 34.40 34.56 0.0M
2025-04-23 34.47 34.49 34.27 34.30 0.0M
2025-04-22 34.08 34.19 34.08 34.12 0.0M
2025-04-21 34.09 34.10 34.00 34.04 0.0M
2025-04-17 34.13 34.21 34.10 34.15 0.1M
2025-04-16 34.07 34.14 33.99 34.04 0.2M
2025-04-15 34.01 34.08 34.01 34.05 0.0M
2025-04-14 33.99 33.99 33.85 33.92 0.0M
2025-04-11 33.61 33.80 33.43 33.71 0.0M
2025-04-10 33.91 33.95 33.53 33.65 0.0M
2025-04-09 33.31 33.95 32.98 33.94 0.2M
2025-04-08 33.95 33.96 33.35 33.41 0.1M
2025-04-07 33.50 33.93 33.26 33.64 0.1M
2025-04-04 34.11 34.11 33.71 33.78 0.5M
2025-04-03 34.48 34.50 34.33 34.41 0.1M
2025-04-02 34.65 34.73 34.64 34.73 0.0M
2025-04-01 34.61 34.70 34.58 34.68 0.0M
2025-03-31 34.69 34.83 34.69 34.82 0.0M
2025-03-28 34.92 34.92 34.80 34.84 0.1M
2025-03-27 34.92 34.92 34.86 34.87 0.0M
2025-03-26 35.03 35.03 34.88 34.91 0.1M
2025-03-25 35.07 35.08 35.03 35.06 0.0M
2025-03-24 35.02 35.07 35.01 35.02 0.0M
2025-03-21 34.97 34.99 34.93 34.97 0.0M
2025-03-20 35.03 35.09 34.97 35.00 0.0M
2025-03-19 34.87 35.02 34.85 35.02 0.1M
2025-03-18 34.88 34.90 34.84 34.88 0.0M
2025-03-17 34.82 34.91 34.82 34.91 0.0M
2025-03-14 34.80 34.86 34.77 34.83 0.0M
2025-03-13 34.84 34.85 34.72 34.77 0.0M
2025-03-12 35.01 35.01 34.87 34.89 0.0M
2025-03-11 34.97 35.00 34.85 34.87 0.1M
2025-03-10 35.03 35.07 34.99 34.99 0.0M
2025-03-07 35.05 35.12 35.04 35.06 0.0M
2025-03-06 35.09 35.12 35.05 35.06 0.0M
2025-03-05 35.17 35.21 35.12 35.18 0.2M
2025-03-04 35.17 35.20 35.10 35.16 0.0M
2025-03-03 35.22 35.24 35.17 35.20 0.0M
2025-02-28 35.40 35.44 35.37 35.44 0.1M
2025-02-27 35.40 35.43 35.37 35.38 0.1M
2025-02-26 35.38 35.44 35.35 35.42 0.0M
2025-02-25 35.31 35.36 35.30 35.36 0.1M
2025-02-24 35.22 35.28 35.21 35.28 0.0M
2025-02-21 35.31 35.31 35.24 35.25 0.0M
2025-02-20 35.24 35.28 35.22 35.28 0.0M
2025-02-19 35.16 35.24 35.16 35.24 0.0M
2025-02-18 35.31 35.31 35.19 35.21 0.1M
2025-02-14 35.26 35.31 35.21 35.27 0.0M
2025-02-13 35.11 35.22 35.07 35.21 0.1M
2025-02-12 35.02 35.08 35.01 35.06 0.1M
2025-02-11 35.12 35.14 35.07 35.14 0.0M
2025-02-10 35.16 35.25 35.14 35.16 0.0M
2025-02-07 35.23 35.24 35.09 35.12 0.5M
2025-02-06 35.21 35.26 35.19 35.20 0.1M
2025-02-05 35.14 35.23 35.14 35.23 0.1M
2025-02-04 35.06 35.12 35.02 35.12 0.1M
2025-02-03 35.03 35.08 34.97 35.05 0.2M
2025-01-31 35.36 35.36 35.22 35.26 0.0M
2025-01-30 35.33 35.33 35.25 35.29 0.1M
2025-01-29 35.26 35.33 35.23 35.26 0.1M
2025-01-28 35.23 35.33 35.21 35.26 0.2M
2025-01-27 35.20 35.30 35.19 35.28 0.1M
2025-01-24 35.20 35.23 35.17 35.23 0.1M
2025-01-23 35.15 35.20 35.10 35.17 0.0M
2025-01-22 35.25 35.27 35.15 35.19 0.1M
2025-01-21 35.14 35.21 35.14 35.17 0.0M
2025-01-17 35.13 35.18 35.09 35.11 0.1M
2025-01-16 35.01 35.08 34.97 35.07 0.1M
2025-01-15 34.95 35.00 34.86 34.98 0.1M
2025-01-14 34.73 34.76 34.70 34.75 0.0M
2025-01-13 34.65 34.71 34.63 34.69 0.0M
2025-01-10 34.78 34.82 34.66 34.67 0.1M
2025-01-08 34.76 34.87 34.76 34.87 0.1M
2025-01-07 35.01 35.01 34.81 34.81 0.1M
2025-01-06 34.89 34.93 34.89 34.92 0.0M
2025-01-03 34.87 34.88 34.82 34.87 0.1M
2025-01-02 34.83 34.85 34.77 34.80 0.0M