Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)

HYRM
🏛️ 미국 →
23.59
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
2022-12-30 21.86 21.93 21.86 21.93 0.0M
2022-12-29 21.86 21.92 21.84 21.92 0.0M
2022-12-28 21.86 21.87 21.60 21.60 0.0M
2022-12-27 22.10 22.10 21.93 21.93 0.0M
2022-12-23 22.12 22.17 22.12 22.17 0.0M
2022-12-22 22.05 22.08 22.03 22.08 0.0M
2022-12-20 22.18 22.29 22.18 22.26 0.0M
2022-12-19 22.30 22.32 22.30 22.32 0.0M
2022-12-16 22.45 22.45 22.39 22.41 0.0M
2022-12-15 22.52 22.57 22.52 22.53 0.0M
2022-12-14 22.75 22.75 22.52 22.62 0.0M
2022-12-13 22.64 22.74 22.62 22.74 0.0M
2022-12-12 22.44 22.50 22.44 22.50 0.0M
2022-12-09 22.47 22.48 22.44 22.44 0.0M
2022-12-08 22.42 22.42 22.38 22.42 0.0M
2022-12-07 22.34 22.41 22.34 22.41 0.0M
2022-12-06 22.29 22.29 22.29 22.29 0.0M
2022-12-05 22.51 22.51 22.36 22.40 0.0M
2022-12-02 22.55 22.59 22.55 22.59 0.0M
2022-12-01 22.54 22.60 22.53 22.60 0.0M
2022-11-30 22.31 22.59 22.27 22.59 0.0M
2022-11-29 22.17 22.32 22.17 22.30 0.0M
2022-11-28 22.39 22.39 22.21 22.21 0.0M
2022-11-25 22.45 22.45 22.44 22.44 0.0M
2022-11-23 22.48 22.52 22.44 22.49 0.0M
2022-11-22 22.23 22.37 22.23 22.37 0.0M
2022-11-21 22.19 22.24 22.19 22.22 0.0M
2022-11-18 22.18 22.22 22.18 22.22 0.0M
2022-11-17 22.09 22.19 22.09 22.16 0.0M
2022-11-16 22.28 22.32 22.27 22.27 0.0M
2022-11-15 22.25 22.31 22.25 22.31 0.0M
2022-11-14 22.18 22.19 22.11 22.11 0.0M
2022-11-11 22.14 22.29 22.14 22.29 0.0M
2022-11-10 22.10 22.20 22.10 22.20 0.0M
2022-11-09 21.57 21.58 21.54 21.54 0.0M
2022-11-08 21.78 21.82 21.75 21.79 0.0M
2022-11-07 21.83 21.83 21.80 21.80 0.0M
2022-11-04 21.76 21.81 21.74 21.81 0.0M
2022-11-03 21.68 21.68 21.68 21.68 0.0M
2022-11-02 22.19 22.19 21.83 21.83 0.0M
2022-11-01 21.94 22.03 21.94 22.03 0.0M
2022-10-31 22.03 22.05 22.02 22.02 0.0M
2022-10-28 22.29 22.34 22.29 22.34 0.0M
2022-10-27 22.18 22.19 22.17 22.19 0.0M
2022-10-26 21.95 21.95 21.92 21.95 0.0M
2022-10-25 21.88 21.92 21.88 21.92 0.0M
2022-10-24 21.72 21.75 21.72 21.73 0.0M
2022-10-21 21.44 21.72 21.44 21.68 0.0M
2022-10-20 21.63 21.77 21.50 21.50 0.0M
2022-10-19 21.68 21.68 21.62 21.62 0.0M
2022-10-18 21.86 21.86 21.83 21.83 0.0M
2022-10-17 21.59 21.68 21.59 21.66 0.0M
2022-10-14 21.37 21.41 21.36 21.41 0.0M
2022-10-13 21.48 21.48 21.48 21.48 0.0M
2022-10-12 21.45 21.45 21.43 21.43 0.0M
2022-10-11 21.37 21.41 21.37 21.40 0.0M
2022-10-10 21.34 21.34 21.34 21.34 0.0M
2022-10-07 21.70 21.70 21.61 21.61 0.0M
2022-10-06 21.88 21.88 21.84 21.84 0.0M
2022-10-05 21.87 21.92 21.87 21.92 0.0M
2022-10-04 21.76 21.96 21.76 21.96 0.0M
2022-10-03 21.47 21.57 21.47 21.55 0.0M
2022-09-30 21.55 21.55 21.39 21.39 0.0M
2022-09-29 21.39 21.47 21.39 21.47 0.0M
2022-09-28 21.67 21.67 21.67 21.67 0.0M
2022-09-27 21.36 21.37 21.32 21.32 0.0M
2022-09-26 21.55 21.56 21.36 21.36 0.0M
2022-09-23 21.71 21.72 21.57 21.63 0.0M
2022-09-22 21.85 21.92 21.85 21.92 0.0M
2022-09-21 22.09 22.09 22.06 22.06 0.0M
2022-09-20 22.13 22.15 22.09 22.10 0.0M
2022-09-19 22.30 22.30 22.30 22.30 0.0M
2022-09-16 22.20 22.20 22.18 22.19 0.0M
2022-09-15 22.18 22.19 22.18 22.19 0.0M
2022-09-14 22.31 22.38 22.27 22.29 0.0M
2022-09-13 22.45 22.45 22.29 22.29 0.0M
2022-09-12 22.77 22.77 22.76 22.77 0.0M
2022-09-09 22.66 22.70 22.65 22.70 0.0M
2022-09-08 22.47 22.60 22.47 22.60 0.0M
2022-09-07 22.40 22.49 22.40 22.49 0.0M
2022-09-06 22.21 22.21 22.18 22.21 0.0M
2022-09-02 22.24 22.24 22.24 22.24 0.0M
2022-09-01 22.16 22.25 22.16 22.25 0.0M
2022-08-31 22.44 22.44 22.26 22.28 0.0M
2022-08-30 22.58 22.58 22.38 22.41 0.0M
2022-08-29 22.60 22.61 22.59 22.59 0.0M
2022-08-26 22.99 22.99 22.68 22.68 0.0M
2022-08-25 22.95 23.02 22.95 23.02 0.0M
2022-08-24 22.85 22.85 22.76 22.82 0.0M
2022-08-23 22.80 22.80 22.79 22.79 0.0M
2022-08-22 22.78 22.78 22.72 22.72 0.0M
2022-08-19 23.01 23.04 22.95 23.00 0.0M
2022-08-18 23.22 23.25 23.22 23.24 0.0M
2022-08-17 23.32 23.32 22.86 23.20 0.2M
2022-08-16 23.48 23.48 23.46 23.46 0.0M
2022-08-15 23.60 23.61 23.55 23.55 0.0M
2022-08-12 23.61 23.61 23.61 23.61 0.0M
2022-08-11 23.71 23.71 23.38 23.40 0.0M
2022-08-10 23.45 23.53 23.45 23.53 0.3M
2022-08-09 23.24 23.24 23.20 23.20 0.0M
2022-08-08 23.49 23.49 23.37 23.37 0.0M
2022-08-05 23.35 23.37 23.33 23.35 0.0M
2022-08-04 23.44 23.44 23.44 23.44 0.0M
2022-08-03 23.27 23.39 23.25 23.39 0.0M
2022-08-02 23.24 23.26 23.20 23.20 0.0M
2022-08-01 23.21 23.32 23.21 23.32 0.0M
2022-07-29 23.32 23.42 23.32 23.37 0.0M
2022-07-28 23.25 23.33 23.25 23.33 0.0M
2022-07-27 23.09 23.12 23.08 23.08 0.0M
2022-07-26 22.94 22.94 22.84 22.84 0.0M
2022-07-25 23.00 23.00 23.00 23.00 0.0M
2022-07-22 23.12 23.12 23.01 23.01 0.0M
2022-07-21 22.74 23.05 22.74 23.05 0.0M
2022-07-20 22.87 22.91 22.76 22.76 0.0M
2022-07-19 22.52 22.69 22.52 22.69 0.0M
2022-07-18 22.47 22.48 22.37 22.37 0.1M
2022-07-15 22.38 22.59 22.38 22.56 0.0M
2022-07-14 22.06 22.29 22.06 22.28 0.0M
2022-07-13 22.15 22.37 22.15 22.36 0.0M
2022-07-12 22.36 22.39 22.35 22.36 0.0M
2022-07-11 22.31 22.34 22.31 22.33 0.0M
2022-07-08 22.40 22.43 22.40 22.43 0.0M
2022-07-07 22.30 22.41 22.30 22.41 0.1M
2022-07-06 22.03 22.10 22.03 22.04 0.0M
2022-07-05 21.99 22.12 21.99 22.12 0.0M
2022-07-01 22.06 22.15 22.06 22.15 0.0M
2022-06-30 22.06 22.07 22.05 22.05 0.0M
2022-06-29 22.01 22.05 22.01 22.05 0.0M
2022-06-28 22.16 22.16 22.13 22.13 0.0M
2022-06-27 22.40 22.40 22.36 22.36 0.0M
2022-06-24 22.46 22.51 22.45 22.45 0.0M
2022-06-23 22.31 22.32 22.31 22.32 0.0M
2022-06-22 22.15 22.16 22.13 22.15 0.0M
2022-06-21 22.24 22.24 22.13 22.13 0.0M
2022-06-17 22.18 22.21 22.18 22.19 0.0M
2022-06-16 22.04 22.12 22.04 22.07 0.0M
2022-06-15 22.31 22.50 22.31 22.45 0.0M
2022-06-14 22.01 22.01 22.00 22.00 0.0M
2022-06-13 22.00 22.00 21.80 21.83 0.0M
2022-06-10 22.66 22.66 22.53 22.62 0.0M
2022-06-09 23.12 23.15 22.99 22.99 0.0M
2022-06-08 23.38 23.38 23.19 23.21 0.0M
2022-06-07 23.36 23.43 23.36 23.43 0.0M
2022-06-06 23.47 23.48 23.40 23.40 0.0M
2022-06-03 23.54 23.55 23.54 23.55 0.0M
2022-06-02 23.70 23.73 23.68 23.73 0.0M
2022-06-01 23.68 23.76 23.68 23.68 0.0M
2022-05-31 23.89 23.89 23.82 23.88 0.0M
2022-05-26 23.76 23.79 23.76 23.79 0.0M
2022-05-25 23.45 23.45 23.45 23.45 0.0M
2022-05-24 23.10 23.10 23.07 23.10 0.0M
2022-05-23 22.97 22.98 22.96 22.98 0.0M
2022-05-20 22.94 22.94 22.88 22.91 0.0M
2022-05-19 22.76 22.93 22.76 22.92 0.0M
2022-05-18 22.84 22.84 22.73 22.77 0.0M
2022-05-17 22.97 22.97 22.88 22.93 0.0M
2022-05-16 22.95 23.00 22.94 22.94 0.0M
2022-05-13 22.97 22.97 22.97 22.97 0.0M
2022-05-12 22.97 22.99 22.86 22.93 0.0M
2022-05-11 23.09 23.09 22.97 22.97 0.0M
2022-05-10 23.11 23.11 23.09 23.10 0.0M
2022-05-09 23.12 23.12 22.98 22.98 0.0M
2022-05-06 23.24 23.25 23.22 23.24 0.0M
2022-05-05 23.53 23.53 23.31 23.35 0.0M
2022-05-04 23.48 23.78 23.48 23.78 0.0M
2022-05-03 23.53 23.53 23.51 23.53 0.0M
2022-05-02 23.32 23.40 23.32 23.40 0.0M
2022-04-29 23.68 23.68 23.50 23.50 0.0M
2022-04-28 23.66 23.79 23.66 23.78 0.0M
2022-04-27 23.63 23.66 23.63 23.66 0.0M
2022-04-26 23.82 23.82 23.78 23.78 0.2M
2022-04-25 23.79 23.91 23.79 23.91 0.0M
2022-04-22 23.83 23.83 23.75 23.75 0.0M
2022-04-21 23.89 23.90 23.89 23.89 0.0M
2022-04-20 24.06 24.06 24.00 24.03 0.0M
2022-04-19 23.98 23.98 23.96 23.96 0.0M
2022-04-18 24.00 24.04 23.98 23.98 0.0M
2022-04-14 24.00 24.04 24.00 24.01 0.0M
2022-04-13 24.14 24.18 24.13 24.18 0.0M
2022-04-12 24.01 24.02 24.01 24.02 0.0M
2022-04-11 23.95 23.95 23.84 23.84 0.0M
2022-04-08 24.06 24.06 24.03 24.03 0.0M
2022-04-07 24.19 24.20 24.17 24.17 0.0M
2022-04-06 24.30 24.30 24.22 24.22 0.1M
2022-04-05 24.47 24.50 24.41 24.41 0.0M
2022-04-04 24.61 24.71 24.61 24.71 0.0M
2022-04-01 24.55 24.55 24.54 24.54 0.0M
2022-03-31 24.61 24.61 24.61 24.61 0.0M
2022-03-30 24.70 24.72 24.66 24.66 0.0M
2022-03-29 24.63 24.77 24.63 24.74 0.0M
2022-03-28 24.28 24.46 24.28 24.45 0.0M
2022-03-25 24.43 24.43 24.32 24.33 0.0M
2022-03-24 24.41 24.50 24.41 24.47 0.0M
2022-03-23 24.45 24.48 24.43 24.43 0.0M
2022-03-22 24.40 24.51 24.39 24.51 0.0M
2022-03-21 24.60 24.60 24.41 24.41 0.2M
2022-03-18 24.54 24.66 24.54 24.66 0.0M
2022-03-17 24.53 24.57 24.53 24.56 0.0M
2022-03-16 24.30 24.42 24.30 24.42 0.0M
2022-03-15 24.07 24.11 24.04 24.07 0.0M
2022-03-14 23.91 23.91 23.89 23.89 0.0M
2022-03-10 24.37 24.38 24.35 24.35 0.0M
2022-03-09 24.52 24.58 24.51 24.55 0.0M
2022-03-07 24.59 24.59 24.42 24.42 0.0M
2022-03-04 24.73 24.74 24.66 24.66 0.0M
2022-03-03 24.87 24.87 24.81 24.81 0.0M
2022-03-02 24.82 24.89 24.80 24.87 0.1M
2022-03-01 24.94 24.94 24.76 24.76 0.0M
2022-02-28 24.87 24.90 24.87 24.90 0.0M
2022-02-25 24.82 24.91 24.82 24.91 0.1M
2022-02-24 24.73 24.75 24.72 24.75 0.0M
2022-02-22 24.72 24.72 24.63 24.63 0.0M
2022-02-18 24.65 24.70 24.61 24.69 0.0M
2022-02-17 24.66 24.66 24.63 24.66 0.0M
2022-02-16 24.58 24.74 24.58 24.74 0.0M
2022-02-15 24.66 24.66 24.64 24.64 0.0M
2022-02-14 24.59 24.65 24.56 24.59 0.0M
2022-02-11 24.70 24.70 24.60 24.62 0.0M
2022-02-10 24.91 24.95 24.70 24.70 1.1M