Xtrackers Low Beta High Yield Bond ETF (HYDW)

HYDW
🏛️ 미국 →
47.25
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 46.34 46.34 46.08 46.11 0.0M
2023-12-28 46.39 46.39 46.14 46.18 0.0M
2023-12-27 46.25 46.35 46.21 46.33 0.0M
2023-12-26 46.06 46.14 46.06 46.13 0.0M
2023-12-22 46.20 46.20 46.10 46.10 0.0M
2023-12-21 46.05 46.15 46.02 46.15 0.0M
2023-12-20 46.40 46.49 46.37 46.37 0.0M
2023-12-19 46.41 46.41 46.36 46.36 0.0M
2023-12-18 46.53 46.53 46.19 46.28 0.0M
2023-12-15 46.39 46.41 46.27 46.30 0.0M
2023-12-14 46.53 46.53 46.35 46.39 0.0M
2023-12-13 45.77 46.21 45.68 46.21 0.5M
2023-12-12 45.66 45.66 45.53 45.62 0.0M
2023-12-11 45.55 45.56 45.48 45.54 0.0M
2023-12-08 45.57 45.63 45.50 45.57 0.0M
2023-12-07 45.71 45.77 45.66 45.68 0.0M
2023-12-06 45.67 45.72 45.62 45.62 0.0M
2023-12-05 45.60 45.63 45.56 45.61 0.0M
2023-12-04 45.48 45.60 45.48 45.59 0.0M
2023-12-01 45.43 45.64 45.43 45.64 0.0M
2023-11-30 45.51 45.53 45.46 45.53 0.0M
2023-11-29 45.52 45.70 45.52 45.61 0.0M
2023-11-28 45.23 45.42 45.23 45.41 0.0M
2023-11-27 45.20 45.26 45.17 45.26 0.0M
2023-11-24 45.16 45.29 45.15 45.19 0.0M
2023-11-22 45.20 45.30 45.18 45.27 0.0M
2023-11-21 45.05 45.16 45.05 45.16 0.0M
2023-11-20 45.04 45.16 45.00 45.09 0.0M
2023-11-17 44.94 45.05 44.93 45.05 0.0M
2023-11-16 44.99 45.00 44.90 44.95 0.0M
2023-11-15 44.97 45.01 44.89 44.95 0.0M
2023-11-14 45.03 45.14 45.03 45.09 0.0M
2023-11-13 44.55 44.69 44.55 44.66 0.0M
2023-11-10 44.68 44.70 44.66 44.70 0.0M
2023-11-09 44.80 44.80 44.49 44.52 0.0M
2023-11-08 44.80 44.80 44.70 44.79 0.0M
2023-11-07 44.69 44.75 44.64 44.72 0.0M
2023-11-06 44.74 44.76 44.70 44.71 0.0M
2023-11-03 44.80 44.91 44.73 44.91 0.0M
2023-11-02 44.40 44.61 44.40 44.53 0.0M
2023-11-01 43.89 44.25 43.89 44.25 0.0M
2023-10-31 43.69 43.93 43.69 43.91 0.0M
2023-10-30 43.71 43.72 43.64 43.67 0.0M
2023-10-27 43.80 43.80 43.60 43.60 0.0M
2023-10-26 43.53 43.67 43.53 43.67 0.0M
2023-10-25 43.60 43.60 43.42 43.48 0.0M
2023-10-24 43.59 43.68 43.55 43.68 0.0M
2023-10-23 43.32 43.56 43.32 43.48 0.0M
2023-10-20 43.32 43.34 43.22 43.31 0.0M
2023-10-19 43.37 43.45 43.23 43.23 0.0M
2023-10-18 43.54 43.54 43.33 43.33 0.0M
2023-10-17 43.54 43.63 43.53 43.54 0.0M
2023-10-16 43.72 43.80 43.65 43.68 0.0M
2023-10-13 43.98 44.00 43.72 43.72 0.0M
2023-10-12 43.86 43.86 43.76 43.77 0.0M
2023-10-11 44.10 44.10 43.89 43.98 0.0M
2023-10-10 43.92 44.06 43.85 44.00 0.0M
2023-10-09 43.72 44.00 43.72 44.00 0.0M
2023-10-06 43.53 43.72 43.40 43.72 0.0M
2023-10-05 43.62 43.63 43.57 43.63 0.0M
2023-10-04 43.43 43.62 43.37 43.58 0.0M
2023-10-03 43.66 43.69 43.39 43.42 0.0M
2023-10-02 43.78 43.81 43.71 43.75 0.0M
2023-09-29 44.36 44.36 44.16 44.16 0.0M
2023-09-28 43.94 44.21 43.94 44.19 0.0M
2023-09-27 44.10 44.10 43.99 44.02 0.0M
2023-09-26 44.18 44.18 44.06 44.07 0.0M
2023-09-25 44.21 44.25 44.20 44.20 0.0M
2023-09-22 44.37 44.39 44.28 44.28 0.0M
2023-09-21 44.28 44.31 44.19 44.19 0.0M
2023-09-20 44.62 44.62 44.46 44.46 0.0M
2023-09-19 44.68 44.68 44.49 44.51 0.0M
2023-09-18 44.54 44.61 44.54 44.57 0.0M
2023-09-15 44.62 44.62 44.59 44.61 0.0M
2023-09-14 44.78 44.79 44.72 44.72 0.0M
2023-09-13 44.67 44.74 44.67 44.71 0.0M
2023-09-12 44.66 44.68 44.62 44.64 0.0M
2023-09-11 44.68 44.68 44.66 44.67 0.0M
2023-09-08 44.76 44.76 44.62 44.62 0.0M
2023-09-07 44.55 44.66 44.54 44.66 0.0M
2023-09-06 44.53 44.55 44.47 44.54 0.0M
2023-09-05 44.69 44.72 44.62 44.62 0.0M
2023-09-01 44.90 44.90 44.84 44.85 0.0M
2023-08-31 45.10 45.12 45.03 45.07 0.0M
2023-08-30 45.16 45.16 45.08 45.10 0.0M
2023-08-29 45.04 45.12 45.03 45.12 0.0M
2023-08-28 44.78 44.90 44.78 44.87 0.0M
2023-08-25 44.63 44.73 44.56 44.71 0.2M
2023-08-24 44.68 44.70 44.53 44.53 0.3M
2023-08-23 44.64 44.83 44.64 44.80 0.2M
2023-08-22 44.46 44.49 44.44 44.45 0.1M
2023-08-21 44.36 44.44 44.35 44.44 0.0M
2023-08-18 44.36 44.51 44.36 44.45 0.1M
2023-08-17 44.52 44.56 44.32 44.38 0.0M
2023-08-16 44.75 44.75 44.56 44.56 0.0M
2023-08-15 44.68 44.76 44.68 44.69 0.0M
2023-08-14 44.74 44.85 44.73 44.79 0.0M
2023-08-11 44.82 44.83 44.75 44.77 0.0M
2023-08-10 45.10 45.10 44.86 44.89 0.2M
2023-08-09 44.93 44.97 44.87 44.92 0.0M
2023-08-08 44.83 44.96 44.81 44.95 0.0M
2023-08-07 44.82 44.90 44.82 44.88 0.0M
2023-08-04 44.80 44.93 44.80 44.86 0.0M
2023-08-03 44.57 44.65 44.56 44.61 0.0M
2023-08-02 44.74 44.75 44.65 44.75 0.0M
2023-08-01 44.95 44.95 44.85 44.85 0.0M
2023-07-31 45.25 45.35 45.25 45.31 0.0M
2023-07-28 45.15 45.21 45.15 45.20 0.0M
2023-07-27 45.32 45.33 44.92 44.98 0.0M
2023-07-26 45.18 45.35 45.18 45.32 0.0M
2023-07-25 45.25 45.25 45.14 45.14 0.0M
2023-07-24 45.37 45.39 45.26 45.26 0.0M
2023-07-21 45.33 45.37 45.25 45.31 0.0M
2023-07-20 45.29 45.31 45.21 45.23 0.0M
2023-07-19 45.48 45.48 45.44 45.45 0.0M
2023-07-18 45.45 45.48 45.42 45.42 0.0M
2023-07-17 45.15 45.38 45.15 45.31 0.0M
2023-07-14 45.43 45.43 45.18 45.19 0.0M
2023-07-13 45.47 45.50 45.37 45.50 0.0M
2023-07-12 45.21 45.28 45.21 45.27 0.0M
2023-07-11 44.79 44.92 44.79 44.91 0.0M
2023-07-10 44.63 44.75 44.62 44.75 0.0M
2023-07-07 44.48 44.73 44.48 44.52 0.0M
2023-07-06 44.46 44.50 44.40 44.50 0.0M
2023-07-05 44.89 44.89 44.72 44.80 0.0M
2023-07-03 44.92 44.92 44.92 44.92 0.0M
2023-06-30 45.15 45.31 45.15 45.27 0.0M
2023-06-29 45.01 45.07 45.01 45.07 0.0M
2023-06-28 45.02 45.22 44.98 45.22 0.5M
2023-06-27 44.97 45.05 44.97 45.03 0.0M
2023-06-26 45.03 45.03 44.86 44.92 0.0M
2023-06-23 44.79 44.81 44.79 44.81 0.0M
2023-06-22 44.90 44.93 44.86 44.90 3.3M
2023-06-21 44.95 45.02 44.90 44.96 4.5M
2023-06-20 45.21 45.21 45.06 45.06 0.0M
2023-06-16 45.16 45.16 45.12 45.13 2.2M
2023-06-15 45.17 45.23 45.15 45.21 0.0M
2023-06-14 45.07 45.16 44.89 45.04 0.0M
2023-06-13 45.12 45.12 45.05 45.06 0.0M
2023-06-12 45.18 45.18 44.95 45.05 2.0M
2023-06-09 45.17 45.22 45.13 45.13 0.0M
2023-06-08 45.02 45.16 45.02 45.16 0.0M
2023-06-07 45.23 45.27 44.87 44.93 0.0M
2023-06-06 45.14 45.22 45.08 45.22 0.0M
2023-06-05 45.15 45.17 45.13 45.14 0.0M
2023-06-02 45.23 45.30 45.21 45.27 0.0M
2023-06-01 44.93 45.11 44.93 45.08 0.0M
2023-05-31 44.96 45.06 44.96 45.06 0.0M
2023-05-30 45.09 45.12 45.03 45.12 0.0M
2023-05-26 44.90 44.98 44.83 44.98 0.0M
2023-05-25 44.93 44.93 44.74 44.74 0.0M
2023-05-24 44.89 44.89 44.72 44.80 0.0M
2023-05-23 45.19 45.19 45.03 45.05 0.0M
2023-05-22 45.18 45.30 45.16 45.26 0.0M
2023-05-19 45.13 45.13 45.07 45.08 0.0M
2023-05-18 45.07 45.09 45.01 45.08 0.0M
2023-05-17 45.03 45.19 45.03 45.12 0.0M
2023-05-16 45.10 45.13 44.99 44.99 0.0M
2023-05-15 45.24 45.29 45.24 45.26 0.0M
2023-05-12 45.33 45.34 45.21 45.27 0.0M
2023-05-11 45.40 45.42 45.38 45.40 0.0M
2023-05-10 45.46 45.46 45.36 45.46 0.0M
2023-05-09 45.24 45.27 45.21 45.23 0.0M
2023-05-08 45.27 45.32 45.27 45.32 0.0M
2023-05-05 45.38 45.45 45.31 45.42 0.0M
2023-05-04 45.24 45.24 45.12 45.20 0.0M
2023-05-03 45.39 45.48 45.32 45.32 0.0M
2023-05-02 45.30 45.33 45.22 45.33 0.0M
2023-05-01 45.48 45.48 45.27 45.30 0.0M
2023-04-28 45.76 45.78 45.74 45.77 0.0M
2023-04-27 45.50 45.69 45.50 45.60 0.0M
2023-04-26 45.60 45.60 45.47 45.47 0.0M
2023-04-25 45.69 45.69 45.62 45.62 0.0M
2023-04-24 45.61 45.67 45.59 45.67 0.0M
2023-04-21 45.43 45.56 45.43 45.55 0.0M
2023-04-20 45.45 45.50 45.45 45.47 0.0M
2023-04-19 45.52 45.55 45.50 45.50 0.0M
2023-04-18 45.58 45.65 45.58 45.65 0.0M
2023-04-17 45.69 45.69 45.51 45.62 0.0M
2023-04-14 45.91 45.91 45.69 45.76 0.0M
2023-04-13 45.92 45.94 45.87 45.87 0.0M
2023-04-12 45.82 45.82 45.61 45.68 0.0M
2023-04-11 45.59 45.71 45.55 45.68 0.0M
2023-04-10 45.41 45.57 45.41 45.57 0.0M
2023-04-06 45.41 45.67 45.36 45.63 0.0M
2023-04-05 45.57 45.63 45.39 45.39 0.0M
2023-04-04 45.77 45.77 45.58 45.59 0.0M
2023-04-03 45.80 45.80 45.70 45.77 0.0M
2023-03-31 45.65 46.00 45.65 46.00 0.0M
2023-03-30 45.36 45.57 45.31 45.57 0.0M
2023-03-29 45.11 45.33 45.10 45.33 0.0M
2023-03-28 44.79 44.87 44.79 44.87 0.0M
2023-03-27 45.00 45.00 44.86 44.86 0.0M
2023-03-24 44.85 44.96 44.85 44.93 0.0M
2023-03-23 45.16 45.19 44.90 44.94 0.0M
2023-03-22 44.98 45.25 44.92 45.06 0.0M
2023-03-21 44.83 45.01 44.81 45.01 0.0M
2023-03-20 44.68 44.68 44.55 44.59 0.0M
2023-03-17 44.67 44.70 44.61 44.62 0.0M
2023-03-16 44.45 44.81 44.45 44.81 0.0M
2023-03-15 44.27 44.47 44.22 44.47 0.0M
2023-03-14 44.47 44.61 44.47 44.53 0.1M
2023-03-13 44.07 44.58 44.07 44.21 0.0M
2023-03-10 44.34 44.39 44.23 44.24 0.0M
2023-03-09 44.39 44.56 44.14 44.17 0.0M
2023-03-08 44.55 44.56 44.29 44.35 0.0M
2023-03-07 44.78 44.78 44.55 44.55 2.0M
2023-03-06 44.94 44.94 44.78 44.79 0.0M
2023-03-03 44.57 44.83 44.57 44.80 0.0M
2023-03-02 44.20 44.42 44.20 44.37 0.0M
2023-03-01 44.44 44.55 44.29 44.36 0.0M
2023-02-28 44.63 44.71 44.62 44.66 0.0M
2023-02-27 44.70 44.77 44.64 44.72 0.0M
2023-02-24 44.53 44.58 44.51 44.52 0.0M
2023-02-23 44.56 44.81 44.55 44.76 0.0M
2023-02-22 44.31 44.50 44.31 44.39 0.0M
2023-02-21 44.18 44.26 44.04 44.08 0.0M
2023-02-17 44.32 44.69 44.32 44.69 0.0M
2023-02-16 44.61 44.68 44.51 44.51 0.0M
2023-02-15 44.78 44.89 44.72 44.89 0.0M
2023-02-14 44.80 45.02 44.74 44.93 0.0M
2023-02-13 44.84 45.02 44.62 44.94 0.4M
2023-02-10 45.04 45.08 44.86 44.87 0.0M
2023-02-09 45.55 45.55 45.18 45.20 0.0M
2023-02-08 45.56 45.59 45.41 45.46 0.0M
2023-02-07 45.47 45.69 45.45 45.63 0.0M
2023-02-06 45.56 45.56 45.49 45.53 0.0M
2023-02-03 45.86 46.00 45.78 45.78 1.4M
2023-02-02 46.18 46.31 46.18 46.22 0.0M
2023-02-01 45.64 46.08 45.61 46.04 0.1M
2023-01-31 45.63 45.82 45.63 45.82 0.0M
2023-01-30 45.56 45.60 45.51 45.51 0.0M
2023-01-27 45.77 45.81 45.68 45.71 0.0M
2023-01-26 45.79 45.83 45.65 45.82 0.0M
2023-01-25 45.66 45.77 45.63 45.77 0.0M
2023-01-24 45.65 45.76 45.64 45.76 0.0M
2023-01-23 45.72 45.85 45.68 45.72 0.1M
2023-01-20 45.67 45.73 45.58 45.73 0.0M
2023-01-19 45.75 45.75 45.66 45.69 0.0M
2023-01-18 46.10 46.20 45.90 45.90 0.0M
2023-01-17 45.91 46.01 45.84 45.84 0.0M
2023-01-13 45.91 46.19 45.90 46.02 0.3M
2023-01-12 45.82 45.96 45.82 45.95 0.0M
2023-01-11 45.64 45.72 45.62 45.72 0.0M
2023-01-10 45.51 45.52 45.48 45.49 0.0M
2023-01-09 45.62 45.74 45.56 45.59 0.0M
2023-01-06 45.27 45.58 45.27 45.45 0.0M
2023-01-05 44.89 44.96 44.87 44.94 0.0M
2023-01-04 44.80 45.03 44.71 45.03 0.0M
2023-01-03 44.71 44.77 44.51 44.64 0.0M