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
2025-09-26 47.23 47.28 47.19 47.25 0.0M
2025-09-25 47.26 47.26 47.19 47.21 0.0M
2025-09-24 47.33 47.37 47.31 47.32 0.0M
2025-09-23 47.57 47.57 47.36 47.36 0.0M
2025-09-22 47.34 47.39 47.34 47.39 0.0M
2025-09-19 47.36 47.37 47.32 47.33 0.0M
2025-09-18 47.26 47.33 47.08 47.32 0.0M
2025-09-17 47.35 47.35 47.27 47.27 0.0M
2025-09-16 47.32 47.37 47.31 47.33 0.0M
2025-09-15 47.28 47.38 47.28 47.35 0.0M
2025-09-12 47.26 47.26 47.22 47.25 0.0M
2025-09-11 47.24 47.35 47.24 47.30 0.0M
2025-09-10 47.21 47.27 47.21 47.21 0.0M
2025-09-09 47.19 47.20 47.17 47.17 0.0M
2025-09-08 47.27 47.27 47.22 47.22 0.0M
2025-09-05 47.25 47.28 47.17 47.21 0.0M
2025-09-04 47.10 47.12 47.07 47.12 0.0M
2025-09-03 47.02 47.04 46.92 47.04 0.0M
2025-09-02 46.85 46.91 46.85 46.91 0.0M
2025-08-29 47.33 47.46 47.33 47.37 0.0M
2025-08-28 47.34 47.39 47.33 47.35 0.0M
2025-08-27 47.32 47.35 47.32 47.35 0.0M
2025-08-26 47.33 47.34 47.29 47.33 0.0M
2025-08-25 47.28 47.34 47.28 47.30 0.0M
2025-08-22 47.25 47.34 47.25 47.34 0.0M
2025-08-21 47.06 47.10 47.03 47.08 0.0M
2025-08-20 47.10 47.14 47.10 47.14 0.0M
2025-08-19 47.14 47.17 47.11 47.15 0.0M
2025-08-18 47.12 47.44 47.10 47.10 0.0M
2025-08-15 47.16 47.17 47.10 47.15 0.0M
2025-08-14 47.17 47.17 47.11 47.13 0.3M
2025-08-13 47.28 47.29 47.19 47.26 3.5M
2025-08-12 47.10 47.13 47.09 47.13 0.0M
2025-08-11 47.05 47.15 47.05 47.07 0.0M
2025-08-08 47.07 47.11 47.06 47.06 0.0M
2025-08-07 47.11 47.11 47.05 47.06 0.0M
2025-08-06 47.10 47.10 47.02 47.09 0.0M
2025-08-05 47.03 47.05 46.97 47.05 0.0M
2025-08-04 46.98 47.06 46.98 47.05 0.0M
2025-08-01 46.82 46.97 46.82 46.92 0.0M
2025-07-31 47.08 47.08 47.07 47.07 0.0M
2025-07-30 47.07 47.15 47.07 47.07 0.0M
2025-07-29 47.09 47.14 47.08 47.12 0.0M
2025-07-28 47.12 47.19 47.08 47.13 0.0M
2025-07-25 47.11 47.16 47.09 47.12 0.0M
2025-07-24 47.10 47.15 47.09 47.09 0.0M
2025-07-23 47.09 47.17 47.09 47.12 0.0M
2025-07-22 47.09 47.11 47.07 47.10 0.0M
2025-07-21 47.08 47.13 47.08 47.09 0.1M
2025-07-18 46.97 47.20 46.97 47.20 0.0M
2025-07-17 46.95 47.20 46.91 46.94 0.0M
2025-07-16 46.87 46.93 46.83 46.92 0.0M
2025-07-15 46.88 46.93 46.81 46.82 0.0M
2025-07-14 46.88 46.95 46.87 46.92 0.0M
2025-07-11 46.87 47.05 46.87 46.88 0.3M
2025-07-10 46.95 47.00 46.92 46.97 0.0M
2025-07-09 46.89 46.98 46.89 46.97 0.0M
2025-07-08 46.92 46.92 46.86 46.87 0.0M
2025-07-07 47.05 47.07 46.93 46.93 0.0M
2025-07-03 47.06 47.12 47.05 47.10 0.0M
2025-07-02 47.15 47.15 47.01 47.08 0.0M
2025-07-01 47.04 47.09 47.04 47.04 0.0M
2025-06-30 47.27 47.29 47.24 47.29 0.0M
2025-06-27 47.19 47.25 47.18 47.23 0.0M
2025-06-26 47.13 47.21 47.13 47.21 0.0M
2025-06-25 47.09 47.14 47.08 47.11 0.0M
2025-06-24 47.04 47.10 47.04 47.10 0.0M
2025-06-23 46.92 47.00 46.92 47.00 0.0M
2025-06-20 46.85 46.92 46.85 46.92 0.0M
2025-06-18 46.81 46.84 46.81 46.83 0.0M
2025-06-17 46.83 46.83 46.74 46.78 0.0M
2025-06-16 46.81 46.92 46.81 46.88 0.0M
2025-06-13 46.78 46.80 46.74 46.75 0.0M
2025-06-12 46.81 46.87 46.81 46.83 0.0M
2025-06-11 46.85 46.86 46.81 46.81 0.0M
2025-06-10 46.75 46.93 46.75 46.86 0.0M
2025-06-09 46.73 46.78 46.72 46.77 0.0M
2025-06-06 46.81 46.81 46.71 46.71 0.0M
2025-06-05 46.81 46.82 46.72 46.72 1.0M
2025-06-04 46.74 46.78 46.74 46.78 0.0M
2025-06-03 46.65 46.70 46.65 46.69 0.0M
2025-06-02 46.55 46.61 46.55 46.61 0.0M
2025-05-30 46.74 46.80 46.72 46.79 0.0M
2025-05-29 46.75 46.76 46.73 46.74 0.0M
2025-05-28 46.73 46.73 46.67 46.69 0.0M
2025-05-27 46.65 46.73 46.65 46.73 2.4M
2025-05-23 46.35 46.52 46.35 46.40 0.0M
2025-05-22 46.49 46.49 46.42 46.45 0.0M
2025-05-21 46.59 46.59 46.43 46.43 0.0M
2025-05-20 46.64 46.66 46.63 46.66 0.0M
2025-05-19 46.65 46.68 46.59 46.68 0.0M
2025-05-16 46.68 46.69 46.65 46.69 0.0M
2025-05-15 46.55 46.64 46.55 46.64 0.0M
2025-05-14 46.64 46.64 46.52 46.52 1.8M
2025-05-13 46.66 46.74 46.66 46.70 0.0M
2025-05-12 46.60 46.67 46.60 46.66 0.0M
2025-05-09 46.45 46.45 46.40 46.41 0.0M
2025-05-08 46.46 46.57 46.39 46.39 0.0M
2025-05-07 46.37 46.42 46.10 46.37 0.0M
2025-05-06 46.35 46.35 46.35 46.35 0.0M
2025-05-05 46.34 46.40 46.34 46.35 0.9M
2025-05-02 46.44 46.44 46.23 46.38 0.0M
2025-05-01 46.30 46.36 46.14 46.24 0.0M
2025-04-30 46.45 46.52 46.41 46.48 0.0M
2025-04-29 46.53 46.65 46.53 46.65 0.0M
2025-04-28 46.53 46.53 46.43 46.53 0.0M
2025-04-25 46.29 46.56 46.29 46.55 0.0M
2025-04-24 46.33 46.46 46.29 46.46 0.0M
2025-04-23 46.46 46.46 46.00 46.18 0.0M
2025-04-22 46.02 46.06 45.99 46.04 0.0M
2025-04-21 45.89 45.89 45.83 45.89 0.0M
2025-04-17 46.03 46.11 45.92 46.05 0.0M
2025-04-16 45.95 45.98 45.85 45.91 0.0M
2025-04-15 45.92 45.97 45.85 45.87 0.0M
2025-04-14 45.78 45.78 45.75 45.78 0.0M
2025-04-11 45.42 45.67 45.22 45.54 0.0M
2025-04-10 45.48 45.49 45.31 45.44 0.0M
2025-04-09 44.79 46.35 44.79 46.10 0.0M
2025-04-08 45.67 45.75 45.12 45.19 0.0M
2025-04-07 45.30 45.68 45.20 45.50 0.0M
2025-04-04 45.74 45.92 45.52 45.66 0.0M
2025-04-03 46.10 46.25 46.10 46.11 0.0M
2025-04-02 46.34 46.46 46.26 46.45 0.0M
2025-04-01 46.14 46.42 46.14 46.31 0.0M
2025-03-31 46.25 46.42 46.25 46.41 0.0M
2025-03-28 46.39 46.42 46.30 46.37 0.0M
2025-03-27 46.41 46.53 46.37 46.41 0.0M
2025-03-26 46.53 46.53 46.42 46.42 0.0M
2025-03-25 46.58 46.72 46.57 46.57 0.0M
2025-03-24 46.60 46.71 46.56 46.60 0.0M
2025-03-21 46.51 46.61 46.46 46.51 0.0M
2025-03-20 46.53 46.61 46.49 46.54 0.0M
2025-03-19 46.38 46.60 46.38 46.59 0.0M
2025-03-18 46.38 46.38 46.32 46.37 0.0M
2025-03-17 46.30 46.47 46.30 46.47 0.0M
2025-03-14 46.24 46.33 46.24 46.32 0.0M
2025-03-13 46.24 46.26 46.16 46.18 0.0M
2025-03-12 46.43 46.43 46.29 46.32 0.0M
2025-03-11 46.33 46.34 46.27 46.27 0.0M
2025-03-10 46.40 46.40 46.37 46.38 0.0M
2025-03-07 46.45 46.48 46.42 46.48 0.0M
2025-03-06 46.46 46.46 46.40 46.40 0.0M
2025-03-05 46.48 46.54 46.42 46.54 0.1M
2025-03-04 46.55 46.55 46.40 46.54 0.0M
2025-03-03 46.50 46.60 46.49 46.49 0.0M
2025-02-28 46.77 46.83 46.77 46.83 0.0M
2025-02-27 46.75 46.77 46.68 46.68 0.0M
2025-02-26 46.78 46.79 46.64 46.76 0.0M
2025-02-25 46.65 46.77 46.65 46.77 0.0M
2025-02-24 46.59 46.63 46.59 46.62 0.0M
2025-02-21 46.57 46.70 46.54 46.54 0.0M
2025-02-20 46.54 46.61 46.47 46.60 2.7M
2025-02-19 46.54 46.59 46.51 46.59 0.0M
2025-02-18 46.62 46.63 46.56 46.56 0.0M
2025-02-14 46.59 46.65 46.59 46.61 0.0M
2025-02-13 46.51 46.61 46.48 46.61 0.0M
2025-02-12 46.40 46.45 46.40 46.43 0.0M
2025-02-11 46.52 46.54 46.40 46.52 0.0M
2025-02-10 46.56 46.59 46.42 46.54 0.0M
2025-02-07 46.49 46.51 46.46 46.46 0.0M
2025-02-06 46.63 46.63 46.59 46.59 0.0M
2025-02-05 46.60 46.63 46.59 46.63 0.0M
2025-02-04 46.53 46.53 46.41 46.50 0.0M
2025-02-03 46.33 46.41 46.33 46.41 0.0M
2025-01-31 46.76 46.76 46.64 46.64 0.0M
2025-01-30 46.70 46.75 46.67 46.71 0.0M
2025-01-29 46.66 46.69 46.64 46.64 0.0M
2025-01-28 46.60 46.68 46.60 46.65 0.0M
2025-01-27 46.59 46.67 46.59 46.66 0.0M
2025-01-24 46.57 46.59 46.57 46.57 0.0M
2025-01-23 46.52 46.55 46.51 46.54 0.0M
2025-01-22 46.55 46.60 46.53 46.53 0.0M
2025-01-21 46.58 46.59 46.55 46.55 0.0M
2025-01-17 46.50 46.51 46.47 46.48 0.0M
2025-01-16 46.35 46.43 46.35 46.43 0.0M
2025-01-15 46.33 46.36 46.29 46.36 0.0M
2025-01-14 46.05 46.12 46.03 46.06 0.0M
2025-01-13 45.96 46.05 45.91 46.00 0.0M
2025-01-10 46.08 46.12 46.01 46.11 0.0M
2025-01-08 46.14 46.21 46.14 46.21 0.0M
2025-01-07 46.32 46.32 46.19 46.19 0.0M
2025-01-06 46.31 46.38 46.30 46.32 0.0M
2025-01-03 46.26 46.30 46.26 46.26 0.0M
2025-01-02 46.23 46.28 46.15 46.20 0.0M