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
2024-12-31 46.16 46.22 46.03 46.09 0.0M
2024-12-30 46.05 46.14 46.04 46.10 0.0M
2024-12-27 46.14 46.14 46.02 46.06 0.0M
2024-12-26 46.00 46.14 46.00 46.14 0.0M
2024-12-24 45.99 46.05 45.99 46.04 0.0M
2024-12-23 46.05 46.13 46.00 46.00 0.0M
2024-12-20 46.05 46.32 46.05 46.29 0.0M
2024-12-19 46.31 46.31 46.06 46.06 0.0M
2024-12-18 46.53 46.53 46.13 46.13 0.0M
2024-12-17 46.53 46.58 46.51 46.55 0.0M
2024-12-16 46.61 46.74 46.55 46.59 0.0M
2024-12-13 46.70 46.70 46.54 46.54 0.0M
2024-12-12 46.76 46.77 46.66 46.67 0.0M
2024-12-11 46.81 46.82 46.74 46.76 0.0M
2024-12-10 46.74 46.75 46.71 46.75 0.0M
2024-12-09 46.80 46.80 46.75 46.75 0.0M
2024-12-06 46.81 46.95 46.77 46.80 0.0M
2024-12-05 46.76 46.76 46.73 46.75 0.0M
2024-12-04 46.69 46.77 46.69 46.77 0.0M
2024-12-03 46.72 46.72 46.69 46.69 0.0M
2024-12-02 46.70 46.71 46.70 46.70 0.0M
2024-11-29 46.90 46.92 46.89 46.91 0.0M
2024-11-27 46.76 46.80 46.75 46.80 0.0M
2024-11-26 46.72 46.74 46.66 46.68 0.0M
2024-11-25 46.71 46.77 46.70 46.77 0.0M
2024-11-22 46.63 46.63 46.59 46.59 0.0M
2024-11-21 46.63 46.68 46.57 46.61 0.0M
2024-11-20 46.57 46.61 46.55 46.60 0.0M
2024-11-19 46.48 46.64 46.48 46.64 0.3M
2024-11-18 46.46 46.53 46.44 46.52 0.0M
2024-11-15 46.48 46.48 46.42 46.48 0.0M
2024-11-14 46.64 46.64 46.52 46.52 0.0M
2024-11-13 46.67 46.67 46.62 46.62 0.0M
2024-11-12 46.73 46.73 46.48 46.56 0.0M
2024-11-11 46.73 46.80 46.73 46.77 0.0M
2024-11-08 46.75 46.82 46.75 46.81 0.0M
2024-11-07 46.61 46.71 46.61 46.70 0.0M
2024-11-06 46.47 46.51 46.45 46.51 0.0M
2024-11-05 46.33 46.49 46.33 46.49 0.0M
2024-11-04 46.32 46.44 46.32 46.37 0.0M
2024-11-01 46.45 46.45 46.29 46.31 0.0M
2024-10-31 46.56 46.62 46.56 46.58 0.0M
2024-10-30 46.79 46.79 46.67 46.67 0.0M
2024-10-29 46.59 46.74 46.59 46.74 0.0M
2024-10-28 46.75 46.75 46.68 46.71 0.0M
2024-10-25 46.76 46.76 46.63 46.64 0.0M
2024-10-24 46.60 46.69 46.59 46.67 0.0M
2024-10-23 46.60 46.60 46.55 46.55 0.0M
2024-10-22 46.68 46.71 46.66 46.70 0.0M
2024-10-21 46.80 46.87 46.74 46.75 0.0M
2024-10-18 46.85 46.90 46.82 46.90 0.0M
2024-10-17 46.84 46.93 46.69 46.85 1.2M
2024-10-16 46.89 47.02 46.85 46.91 0.0M
2024-10-15 46.86 46.87 46.84 46.85 0.0M
2024-10-14 46.76 46.84 46.74 46.84 0.0M
2024-10-11 46.72 46.90 46.72 46.79 0.0M
2024-10-10 46.72 46.78 46.68 46.78 0.0M
2024-10-09 46.73 46.76 46.71 46.76 0.0M
2024-10-08 46.83 46.83 46.74 46.77 0.0M
2024-10-07 46.79 46.96 46.73 46.75 0.4M
2024-10-04 46.99 46.99 46.80 46.90 0.9M
2024-10-03 47.03 47.08 47.02 47.08 0.0M
2024-10-02 47.07 47.10 47.02 47.10 0.0M
2024-10-01 47.14 47.15 47.08 47.12 0.0M
2024-09-30 47.34 47.35 47.30 47.34 0.0M
2024-09-27 47.29 47.32 47.29 47.32 0.0M
2024-09-26 47.26 47.35 47.20 47.31 0.0M
2024-09-25 47.19 47.20 47.11 47.20 0.0M
2024-09-24 47.28 47.29 47.23 47.27 0.0M
2024-09-23 47.26 47.26 47.24 47.26 0.0M
2024-09-20 47.29 47.29 47.14 47.25 0.0M
2024-09-19 47.23 47.34 47.20 47.34 0.0M
2024-09-18 47.15 47.27 47.04 47.19 0.0M
2024-09-17 47.19 47.22 47.16 47.21 0.0M
2024-09-16 47.13 47.18 47.09 47.17 0.0M
2024-09-13 47.10 47.20 47.10 47.16 0.0M
2024-09-12 46.94 47.11 46.94 47.09 0.0M
2024-09-11 46.92 47.01 46.91 47.01 0.0M
2024-09-10 46.98 46.99 46.91 46.95 0.0M
2024-09-09 46.96 47.01 46.96 47.01 0.0M
2024-09-06 47.00 47.00 46.87 46.95 0.0M
2024-09-05 46.93 46.99 46.93 46.99 0.0M
2024-09-04 46.77 46.94 46.77 46.77 0.0M
2024-09-03 46.80 46.93 46.77 46.78 0.0M
2024-08-30 47.11 47.11 47.06 47.08 0.0M
2024-08-29 47.06 47.07 47.06 47.06 0.0M
2024-08-28 47.03 47.07 47.02 47.06 0.0M
2024-08-27 47.02 47.12 47.00 47.10 0.0M
2024-08-26 47.08 47.19 47.04 47.04 0.0M
2024-08-23 46.98 47.10 46.98 47.10 0.0M
2024-08-22 46.89 46.94 46.87 46.91 0.0M
2024-08-21 46.91 46.95 46.88 46.95 0.0M
2024-08-20 46.89 46.92 46.83 46.86 0.0M
2024-08-19 46.85 46.91 46.81 46.90 0.0M
2024-08-16 46.72 46.88 46.72 46.88 0.0M
2024-08-15 46.71 46.79 46.70 46.75 0.0M
2024-08-14 46.55 46.71 46.55 46.71 0.0M
2024-08-13 46.49 46.63 46.49 46.63 0.0M
2024-08-12 46.43 46.43 46.39 46.40 0.0M
2024-08-09 46.43 46.46 46.36 46.41 0.0M
2024-08-08 46.44 46.46 46.36 46.45 0.0M
2024-08-07 46.42 46.45 46.32 46.32 0.0M
2024-08-06 46.19 46.28 46.19 46.27 0.0M
2024-08-05 46.00 46.11 46.00 46.11 0.0M
2024-08-02 46.27 46.29 46.20 46.29 0.0M
2024-08-01 46.38 46.40 46.32 46.34 0.0M
2024-07-31 46.56 46.70 46.54 46.70 0.0M
2024-07-30 46.45 46.47 46.41 46.47 0.0M
2024-07-29 46.55 46.55 46.45 46.46 0.0M
2024-07-26 46.54 46.55 46.53 46.55 0.0M
2024-07-25 46.49 46.57 46.47 46.47 0.0M
2024-07-24 46.50 46.55 46.44 46.45 0.0M
2024-07-23 46.55 46.59 46.55 46.58 0.0M
2024-07-22 46.52 46.55 46.50 46.54 0.0M
2024-07-19 46.42 46.42 46.33 46.40 0.0M
2024-07-18 46.50 46.50 46.41 46.41 0.0M
2024-07-17 46.53 46.54 46.49 46.52 0.0M
2024-07-16 46.55 46.59 46.54 46.58 0.0M
2024-07-15 46.43 46.44 46.34 46.44 0.0M
2024-07-12 46.29 46.45 46.29 46.45 0.0M
2024-07-11 46.30 46.39 46.30 46.39 0.0M
2024-07-10 46.18 46.19 46.14 46.17 0.0M
2024-07-09 46.15 46.15 46.08 46.12 0.0M
2024-07-08 46.13 46.17 46.12 46.15 0.0M
2024-07-05 46.15 46.16 46.09 46.16 0.0M
2024-07-03 45.95 46.02 45.95 46.02 0.0M
2024-07-02 45.89 45.95 45.86 45.95 0.0M
2024-07-01 45.90 45.90 45.79 45.80 0.0M
2024-06-28 46.18 46.18 46.07 46.07 0.0M
2024-06-27 46.11 46.14 46.08 46.13 0.0M
2024-06-26 46.11 46.14 46.06 46.12 0.0M
2024-06-25 46.16 46.19 46.13 46.18 0.0M
2024-06-24 46.19 46.19 46.13 46.13 0.0M
2024-06-21 46.12 46.16 46.07 46.15 0.0M
2024-06-20 46.09 46.10 46.02 46.08 0.0M
2024-06-18 46.10 46.13 46.05 46.12 0.0M
2024-06-17 45.89 45.97 45.87 45.97 0.0M
2024-06-14 45.96 46.04 45.91 45.95 0.0M
2024-06-13 46.13 46.13 46.01 46.05 0.0M
2024-06-12 46.16 46.16 46.06 46.06 0.0M
2024-06-11 45.82 45.93 45.79 45.93 0.0M
2024-06-10 45.72 45.86 45.72 45.86 0.0M
2024-06-07 45.81 45.86 45.78 45.83 0.0M
2024-06-06 45.94 45.95 45.92 45.92 0.0M
2024-06-05 45.90 45.98 45.90 45.98 0.0M
2024-06-04 45.85 45.89 45.71 45.88 0.1M
2024-06-03 45.84 45.87 45.78 45.85 0.0M
2024-05-31 45.83 45.93 45.83 45.93 0.0M
2024-05-30 45.75 45.85 45.73 45.78 0.0M
2024-05-29 45.71 45.71 45.66 45.67 0.0M
2024-05-28 45.93 45.93 45.77 45.77 0.0M
2024-05-24 45.86 45.93 45.86 45.91 0.0M
2024-05-23 45.90 45.92 45.79 45.79 0.0M
2024-05-22 45.95 45.96 45.91 45.95 0.0M
2024-05-21 46.09 46.09 45.98 45.98 0.0M
2024-05-20 45.90 46.02 45.90 46.00 0.0M
2024-05-17 45.99 46.02 45.96 46.02 0.0M
2024-05-16 46.06 46.06 46.01 46.01 0.0M
2024-05-15 45.95 46.06 45.94 46.06 0.0M
2024-05-14 45.85 45.86 45.78 45.83 0.0M
2024-05-13 45.85 45.85 45.78 45.78 0.0M
2024-05-10 45.82 45.82 45.74 45.76 0.0M
2024-05-09 45.82 45.88 45.80 45.88 0.0M
2024-05-08 45.90 45.90 45.80 45.84 0.0M
2024-05-07 45.97 45.98 45.92 45.92 0.0M
2024-05-06 45.91 45.95 45.88 45.89 0.0M
2024-05-03 45.79 45.85 45.79 45.84 0.0M
2024-05-02 45.50 45.67 45.48 45.67 0.0M
2024-05-01 45.25 45.54 45.25 45.46 0.0M
2024-04-30 45.56 45.58 45.48 45.48 0.0M
2024-04-29 45.63 45.67 45.63 45.67 0.0M
2024-04-26 45.58 45.58 45.54 45.57 0.0M
2024-04-25 45.34 45.43 45.26 45.43 0.0M
2024-04-24 45.50 45.56 45.45 45.56 0.0M
2024-04-23 45.49 45.61 45.49 45.61 0.0M
2024-04-22 45.35 45.46 45.31 45.46 0.0M
2024-04-19 45.27 45.27 45.21 45.25 0.0M
2024-04-18 45.20 45.22 45.12 45.20 0.0M
2024-04-17 45.20 45.25 45.12 45.17 0.0M
2024-04-16 45.15 45.21 45.08 45.12 0.0M
2024-04-15 45.34 45.34 45.18 45.21 0.0M
2024-04-12 45.47 45.47 45.38 45.44 0.0M
2024-04-11 45.53 45.53 45.35 45.41 0.0M
2024-04-10 45.64 45.64 45.48 45.48 0.0M
2024-04-09 45.87 45.87 45.84 45.85 0.0M
2024-04-08 45.69 45.82 45.69 45.78 0.0M
2024-04-05 45.68 45.77 45.66 45.69 0.0M
2024-04-04 45.81 45.89 45.72 45.72 0.0M
2024-04-03 45.66 45.81 45.66 45.72 0.0M
2024-04-02 45.70 45.77 45.69 45.77 0.0M
2024-04-01 45.95 45.95 45.75 45.80 0.0M
2024-03-28 46.15 46.21 46.12 46.15 0.0M
2024-03-27 46.06 46.24 46.02 46.19 0.0M
2024-03-26 46.08 46.09 46.02 46.02 0.0M
2024-03-25 46.07 46.09 46.03 46.08 0.0M
2024-03-22 46.22 46.23 46.13 46.14 0.0M
2024-03-21 46.17 46.23 46.15 46.16 0.0M
2024-03-20 45.94 46.13 45.94 46.13 0.0M
2024-03-19 45.80 46.00 45.80 46.00 0.0M
2024-03-18 45.83 45.86 45.78 45.81 0.0M
2024-03-15 45.73 45.80 45.73 45.76 0.0M
2024-03-14 45.84 45.84 45.74 45.78 0.0M
2024-03-13 45.90 46.05 45.90 45.96 0.0M
2024-03-12 45.98 45.98 45.91 45.94 0.0M
2024-03-11 45.96 45.96 45.90 45.90 0.0M
2024-03-08 46.06 46.09 45.96 45.96 0.0M
2024-03-07 45.97 45.97 45.91 45.93 0.0M
2024-03-06 45.88 45.96 45.83 45.87 0.0M
2024-03-05 45.85 45.88 45.77 45.84 0.0M
2024-03-04 45.80 45.80 45.71 45.80 0.0M
2024-03-01 45.75 45.84 45.75 45.81 0.0M
2024-02-29 45.91 45.91 45.83 45.88 0.0M
2024-02-28 45.86 45.88 45.83 45.83 0.0M
2024-02-27 45.82 45.84 45.82 45.82 0.0M
2024-02-26 45.96 45.96 45.84 45.84 0.0M
2024-02-23 46.04 46.11 45.97 45.99 0.0M
2024-02-22 45.99 46.01 45.93 45.94 0.0M
2024-02-21 45.89 45.89 45.80 45.86 0.0M
2024-02-20 45.81 45.92 45.81 45.89 0.0M
2024-02-16 45.85 45.86 45.81 45.81 0.0M
2024-02-15 45.88 45.98 45.87 45.92 0.0M
2024-02-14 45.82 45.82 45.77 45.79 0.0M
2024-02-13 45.75 45.77 45.67 45.68 0.0M
2024-02-12 46.07 46.13 45.99 45.99 0.0M
2024-02-09 46.04 46.09 46.04 46.08 0.0M
2024-02-08 46.07 46.07 46.02 46.06 0.0M
2024-02-07 46.03 46.15 45.98 46.14 0.0M
2024-02-06 46.02 46.10 45.99 46.01 0.0M
2024-02-05 45.73 45.88 45.73 45.81 0.0M
2024-02-02 45.93 46.00 45.93 45.99 0.0M
2024-02-01 46.07 46.21 46.07 46.15 0.0M
2024-01-31 46.30 46.30 46.13 46.13 0.0M
2024-01-30 46.28 46.28 46.13 46.18 0.0M
2024-01-29 46.17 46.24 46.16 46.24 0.0M
2024-01-26 46.18 46.23 46.18 46.18 0.0M
2024-01-25 46.01 46.17 46.00 46.17 0.0M
2024-01-24 46.07 46.07 45.97 45.97 0.0M
2024-01-23 45.98 45.99 45.92 45.99 0.0M
2024-01-22 46.12 46.14 46.04 46.04 0.0M
2024-01-19 45.86 46.00 45.83 46.00 0.0M
2024-01-18 45.87 45.94 45.85 45.92 0.0M
2024-01-17 45.81 45.97 45.76 45.79 0.0M
2024-01-16 46.15 46.15 46.00 46.00 0.0M
2024-01-12 46.22 46.29 46.22 46.24 0.0M
2024-01-11 46.11 46.18 46.03 46.18 0.0M
2024-01-10 46.10 46.11 46.06 46.08 0.0M
2024-01-09 45.88 46.01 45.88 45.99 0.0M
2024-01-08 45.90 45.96 45.89 45.94 0.0M
2024-01-05 45.66 45.90 45.66 45.71 0.0M
2024-01-04 45.74 45.86 45.70 45.70 0.1M
2024-01-03 45.66 45.82 45.66 45.81 0.0M
2024-01-02 45.90 45.94 45.75 45.75 0.0M