Schwab High Yield Bond ETF (SCYB)

SCYB
🏛️ 미국 →
26.66
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
2023-12-29 52.09 52.21 51.90 51.93 0.1M
2023-12-28 52.22 52.22 51.99 52.05 0.0M
2023-12-27 52.11 52.35 52.05 52.23 0.0M
2023-12-26 52.03 52.07 51.97 52.01 0.0M
2023-12-22 52.12 52.14 51.93 51.93 0.0M
2023-12-21 51.98 52.03 51.86 51.95 0.0M
2023-12-20 51.84 51.99 51.76 51.76 0.0M
2023-12-19 51.71 51.85 51.64 51.80 0.0M
2023-12-18 51.69 51.69 51.51 51.61 0.0M
2023-12-15 51.65 51.67 51.48 51.61 0.0M
2023-12-14 52.17 52.25 51.95 52.07 0.0M
2023-12-13 51.28 51.83 51.18 51.82 0.0M
2023-12-12 51.04 51.17 50.92 51.13 0.0M
2023-12-11 51.05 51.05 50.90 51.00 0.0M
2023-12-08 51.00 51.07 50.93 51.07 0.0M
2023-12-07 51.10 51.21 51.07 51.12 0.0M
2023-12-06 51.05 51.13 51.02 51.03 0.0M
2023-12-05 50.98 51.08 50.94 51.02 0.0M
2023-12-04 50.83 50.98 50.81 50.96 0.0M
2023-12-01 50.67 51.09 50.60 51.09 0.0M
2023-11-30 51.11 51.11 50.90 51.02 0.0M
2023-11-29 51.00 51.27 51.00 51.13 0.0M
2023-11-28 50.70 50.90 50.64 50.88 0.0M
2023-11-27 50.63 50.72 50.57 50.72 0.0M
2023-11-24 50.61 50.61 50.55 50.58 0.0M
2023-11-22 50.54 50.68 50.50 50.63 0.0M
2023-11-21 50.51 50.55 50.48 50.54 0.0M
2023-11-20 50.45 50.56 50.42 50.51 0.0M
2023-11-17 50.35 50.47 50.25 50.47 0.0M
2023-11-16 50.27 50.36 50.25 50.31 0.0M
2023-11-15 50.35 50.36 50.25 50.26 0.0M
2023-11-14 50.34 50.53 50.24 50.42 0.1M
2023-11-13 49.89 50.00 49.86 49.93 0.0M
2023-11-10 49.87 49.97 49.80 49.96 0.0M
2023-11-09 49.91 49.99 49.75 49.76 0.0M
2023-11-08 49.92 50.03 49.92 50.02 0.0M
2023-11-07 49.97 50.04 49.89 49.95 0.0M
2023-11-06 50.06 50.17 49.99 50.00 0.1M
2023-11-03 50.01 50.21 49.85 50.21 0.0M
2023-11-02 49.33 49.69 49.33 49.67 0.1M
2023-11-01 48.89 49.18 48.87 49.18 0.0M
2023-10-31 48.93 49.18 48.93 49.06 0.0M
2023-10-30 49.02 49.02 48.86 48.90 0.0M
2023-10-27 49.05 49.13 48.84 48.90 0.0M
2023-10-26 48.78 49.03 48.78 48.98 0.0M
2023-10-25 49.00 49.00 48.80 48.81 0.0M
2023-10-24 48.95 49.07 48.90 49.03 0.1M
2023-10-23 48.62 48.93 48.50 48.85 0.0M
2023-10-20 48.59 48.75 48.58 48.66 0.0M
2023-10-19 48.75 48.83 48.55 48.55 0.0M
2023-10-18 48.87 48.97 48.70 48.70 0.0M
2023-10-17 48.97 49.06 48.84 48.94 0.0M
2023-10-16 49.17 49.22 49.08 49.12 0.0M
2023-10-13 49.32 49.45 49.15 49.15 0.0M
2023-10-12 49.47 49.47 49.08 49.19 0.0M
2023-10-11 49.49 49.52 49.29 49.48 0.0M
2023-10-10 49.36 49.52 49.27 49.41 0.0M
2023-10-09 49.08 49.40 49.05 49.39 0.1M
2023-10-06 48.79 49.13 48.74 49.05 0.0M
2023-10-05 48.88 49.06 48.88 49.02 0.0M
2023-10-04 49.11 49.11 48.75 49.04 0.1M
2023-10-03 49.25 49.25 48.80 48.80 0.1M
2023-10-02 49.48 49.48 49.20 49.28 0.0M
2023-09-29 50.16 50.16 49.89 49.90 0.0M
2023-09-28 49.69 49.98 49.65 49.97 0.0M
2023-09-27 49.96 49.96 49.69 49.72 0.0M
2023-09-26 50.00 50.01 49.78 49.82 0.0M
2023-09-25 50.00 50.06 49.91 50.00 0.0M
2023-09-22 50.13 50.23 50.06 50.06 0.0M
2023-09-21 50.11 50.15 50.01 50.01 0.0M
2023-09-20 50.52 50.55 50.36 50.36 0.0M
2023-09-19 50.49 50.49 50.39 50.39 0.0M
2023-09-18 50.43 50.53 50.43 50.49 0.0M
2023-09-15 50.50 50.55 50.50 50.51 0.0M
2023-09-14 50.62 50.67 50.60 50.62 0.0M
2023-09-13 50.53 50.64 50.53 50.60 0.0M
2023-09-12 50.47 50.54 50.44 50.48 0.0M
2023-09-11 50.50 50.52 50.44 50.52 0.0M
2023-09-08 50.50 50.61 50.43 50.44 0.0M
2023-09-07 50.24 50.51 50.24 50.51 0.0M
2023-09-06 50.46 50.46 50.26 50.36 0.0M
2023-09-05 50.71 50.71 50.42 50.46 0.0M
2023-09-01 50.85 50.85 50.60 50.64 0.0M
2023-08-31 51.02 51.04 50.95 51.02 0.0M
2023-08-30 51.06 51.08 50.99 50.99 0.0M
2023-08-29 50.73 51.04 50.73 51.03 0.0M
2023-08-28 50.70 50.78 50.65 50.77 0.0M
2023-08-25 50.39 50.61 50.35 50.56 0.0M
2023-08-24 50.60 50.61 50.33 50.33 0.0M
2023-08-23 50.50 50.70 50.50 50.65 0.0M
2023-08-22 50.26 50.29 50.20 50.25 0.0M
2023-08-21 50.25 50.26 50.10 50.26 0.0M
2023-08-18 50.06 50.36 50.06 50.23 0.0M
2023-08-17 50.47 50.47 50.11 50.18 0.0M
2023-08-16 50.50 50.60 50.39 50.39 0.0M
2023-08-15 50.64 50.64 50.53 50.54 0.0M
2023-08-14 50.60 50.74 50.55 50.68 0.0M
2023-08-11 50.65 50.67 50.58 50.63 0.0M
2023-08-10 50.96 50.96 50.61 50.75 0.0M
2023-08-09 50.78 50.80 50.68 50.76 0.0M
2023-08-08 50.61 50.76 50.56 50.75 0.0M
2023-08-07 50.65 50.72 50.56 50.65 0.0M
2023-08-04 50.55 50.75 50.55 50.57 0.0M
2023-08-03 50.36 50.37 50.20 50.27 0.0M
2023-08-02 50.57 50.57 50.35 50.49 0.0M
2023-08-01 50.76 50.76 50.61 50.62 0.0M
2023-07-31 50.82 50.91 50.80 50.88 0.0M
2023-07-28 50.73 50.78 50.65 50.73 0.0M
2023-07-27 50.94 50.94 50.43 50.45 0.0M
2023-07-26 50.60 50.90 50.60 50.87 0.0M
2023-07-25 50.72 50.72 50.63 50.63 0.0M
2023-07-24 50.89 50.92 50.72 50.72 0.0M
2023-07-21 50.81 50.88 50.71 50.77 0.0M
2023-07-20 50.80 50.80 50.58 50.68 0.1M
2023-07-19 50.99 51.01 50.91 50.93 0.1M
2023-07-18 50.86 51.00 50.86 50.89 0.1M
2023-07-17 50.68 50.83 50.61 50.81 0.1M
2023-07-14 51.06 51.06 50.66 50.67 0.1M
2023-07-13 51.00 51.09 50.91 51.04 0.1M
2023-07-12 50.76 50.79 50.69 50.73 0.1M
2023-07-11 50.10 50.37 50.10 50.36 0.0M