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
2023-12-29 23.21 23.21 23.13 23.13 0.0M
2023-12-28 23.18 23.18 23.18 23.18 0.0M
2023-12-27 23.24 23.29 23.24 23.25 0.0M
2023-12-26 23.17 23.17 23.16 23.16 0.0M
2023-12-22 23.10 23.12 23.10 23.12 0.0M
2023-12-21 23.13 23.13 23.11 23.13 0.0M
2023-12-20 23.29 23.30 23.21 23.21 0.0M
2023-12-19 23.19 23.21 23.16 23.19 0.0M
2023-12-18 23.07 23.11 23.06 23.11 0.0M
2023-12-15 23.09 23.13 23.09 23.11 0.0M
2023-12-14 23.14 23.14 23.14 23.14 0.0M
2023-12-13 22.77 23.02 22.77 23.02 0.0M
2023-12-12 22.62 22.73 22.62 22.71 0.0M
2023-12-11 22.61 22.61 22.61 22.61 0.0M
2023-12-08 22.63 22.65 22.58 22.65 0.0M
2023-12-07 22.69 22.71 22.67 22.69 0.0M
2023-12-06 22.69 22.69 22.65 22.65 0.0M
2023-12-05 22.70 22.72 22.67 22.67 0.0M
2023-12-04 22.62 22.65 22.59 22.65 0.0M
2023-12-01 22.70 22.70 22.67 22.68 0.0M
2023-11-30 22.58 22.63 22.58 22.63 0.0M
2023-11-29 22.69 22.69 22.67 22.67 0.0M
2023-11-28 22.52 22.57 22.52 22.54 0.0M
2023-11-27 22.50 22.50 22.44 22.49 0.0M
2023-11-24 22.44 22.44 22.44 22.44 0.0M
2023-11-22 22.43 22.46 22.43 22.46 0.0M
2023-11-21 22.39 22.43 22.36 22.40 0.0M
2023-11-20 22.31 22.40 22.31 22.38 0.0M
2023-11-17 22.31 22.34 22.31 22.34 0.0M
2023-11-16 22.27 22.29 22.25 22.29 0.0M
2023-11-15 22.26 22.29 22.26 22.28 0.0M
2023-11-14 22.37 22.37 22.35 22.35 0.0M
2023-11-13 22.09 22.09 22.08 22.09 0.0M
2023-11-10 22.15 22.15 22.15 22.15 0.0M
2023-11-09 22.08 22.08 22.05 22.05 0.0M
2023-11-08 22.14 22.17 22.14 22.17 0.0M
2023-11-07 22.20 22.20 22.14 22.17 0.0M
2023-11-06 22.20 22.22 22.19 22.19 0.0M
2023-11-03 22.28 22.29 22.28 22.29 0.0M
2023-11-02 22.01 22.10 22.01 22.07 0.0M
2023-11-01 21.81 21.84 21.81 21.81 0.0M
2023-10-31 21.74 21.78 21.74 21.74 0.0M
2023-10-30 21.65 21.70 21.64 21.68 0.0M
2023-10-27 21.72 21.72 21.67 21.68 0.0M
2023-10-26 21.72 21.72 21.64 21.64 0.0M
2023-10-25 21.66 21.66 21.61 21.65 0.0M
2023-10-24 21.70 21.81 21.70 21.79 0.0M
2023-10-23 21.51 21.65 21.51 21.65 0.0M
2023-10-20 21.57 21.58 21.56 21.57 0.0M
2023-10-19 21.62 21.63 21.54 21.54 0.0M
2023-10-18 21.65 21.65 21.56 21.56 0.0M
2023-10-17 21.67 21.71 21.67 21.71 0.0M
2023-10-16 21.80 21.80 21.79 21.79 0.0M
2023-10-13 21.83 21.83 21.79 21.79 0.0M
2023-10-12 21.88 21.88 21.80 21.82 0.0M
2023-10-11 21.90 21.93 21.89 21.93 0.0M
2023-10-10 21.94 21.94 21.94 21.94 0.0M
2023-10-09 21.92 21.92 21.92 21.92 0.0M
2023-10-06 21.63 21.78 21.63 21.78 0.0M
2023-10-05 21.76 21.76 21.74 21.74 0.0M
2023-10-04 21.67 21.73 21.67 21.73 0.0M
2023-10-03 21.65 21.65 21.61 21.63 0.0M
2023-10-02 21.82 21.83 21.82 21.83 0.0M
2023-09-29 22.11 22.11 22.08 22.08 0.0M
2023-09-28 22.09 22.10 22.09 22.10 0.0M
2023-09-27 22.00 22.00 21.98 21.99 0.0M
2023-09-26 22.02 22.02 22.02 22.02 0.0M
2023-09-25 22.12 22.12 22.12 22.12 0.0M
2023-09-21 22.12 22.13 22.11 22.12 0.0M
2023-09-20 22.32 22.32 22.26 22.26 0.0M
2023-09-19 22.28 22.28 22.28 22.28 0.0M
2023-09-18 22.34 22.34 22.32 22.32 0.0M
2023-09-15 22.35 22.35 22.34 22.34 0.0M
2023-09-14 22.39 22.40 22.39 22.40 0.0M
2023-09-13 22.37 22.38 22.37 22.38 0.0M
2023-09-12 22.35 22.35 22.32 22.33 0.0M
2023-09-11 22.34 22.36 22.34 22.34 0.0M
2023-09-08 22.38 22.38 22.31 22.31 0.0M
2023-09-07 22.31 22.33 22.31 22.33 0.0M
2023-09-06 22.26 22.26 22.26 22.26 0.0M
2023-09-05 22.30 22.32 22.29 22.29 0.0M
2023-08-31 22.52 22.54 22.51 22.54 0.0M
2023-08-30 22.54 22.54 22.52 22.52 0.0M
2023-08-29 22.51 22.54 22.51 22.53 0.0M
2023-08-28 22.40 22.40 22.40 22.40 0.0M
2023-08-25 22.31 22.31 22.31 22.31 0.0M
2023-08-24 22.31 22.31 22.21 22.21 0.0M
2023-08-23 22.30 22.37 22.30 22.36 0.0M
2023-08-22 22.19 22.19 22.18 22.18 0.0M
2023-08-21 22.15 22.16 22.15 22.16 0.0M
2023-08-18 22.22 22.22 22.16 22.17 0.0M
2023-08-17 22.14 22.14 22.11 22.13 0.0M
2023-08-16 22.29 22.29 22.25 22.25 0.0M
2023-08-15 22.34 22.35 22.31 22.31 0.0M
2023-08-14 22.39 22.41 22.38 22.38 0.0M
2023-08-11 22.34 22.38 22.34 22.36 0.0M
2023-08-10 22.52 22.52 22.42 22.42 0.0M
2023-08-09 22.45 22.46 22.43 22.43 0.0M
2023-08-08 22.41 22.43 22.41 22.41 0.0M
2023-08-07 22.37 22.38 22.32 22.37 0.0M
2023-08-04 22.34 22.34 22.33 22.33 0.0M
2023-08-03 22.18 22.20 22.18 22.20 0.0M
2023-08-02 22.25 22.29 22.25 22.28 0.0M
2023-08-01 22.35 22.36 22.34 22.34 0.0M
2023-07-31 22.58 22.59 22.58 22.59 0.0M
2023-07-27 22.39 22.40 22.39 22.40 0.0M
2023-07-26 22.51 22.58 22.51 22.57 0.0M
2023-07-25 22.49 22.50 22.47 22.47 0.0M
2023-07-24 22.52 22.54 22.51 22.51 0.0M
2023-07-21 22.52 22.57 22.48 22.51 0.0M
2023-07-20 22.47 22.48 22.45 22.48 0.0M
2023-07-19 22.59 22.60 22.56 22.58 0.0M
2023-07-18 22.55 22.59 22.55 22.55 0.0M
2023-07-17 22.52 22.54 22.50 22.50 0.0M
2023-07-14 22.52 22.52 22.47 22.47 0.0M
2023-07-13 22.61 22.63 22.61 22.63 0.0M
2023-07-12 22.48 22.52 22.48 22.49 0.0M
2023-07-11 22.30 22.30 22.29 22.30 0.0M
2023-07-10 22.21 22.21 22.20 22.20 0.0M
2023-07-07 22.08 22.23 22.08 22.11 0.0M
2023-07-06 22.08 22.10 22.07 22.08 0.0M
2023-07-05 22.27 22.27 22.23 22.25 0.0M
2023-07-03 22.29 22.33 22.29 22.33 0.0M
2023-06-30 22.46 22.47 22.46 22.47 0.0M
2023-06-29 22.32 22.34 22.32 22.34 0.0M
2023-06-28 22.37 22.38 22.37 22.38 0.0M
2023-06-27 22.26 22.27 22.26 22.27 0.0M
2023-06-26 22.22 22.22 22.20 22.20 0.0M
2023-06-23 22.16 22.16 22.16 22.16 0.0M
2023-06-22 22.25 22.25 22.22 22.22 0.0M
2023-06-21 22.33 22.33 22.29 22.29 0.0M
2023-06-20 22.39 22.39 22.36 22.36 0.0M
2023-06-16 22.43 22.43 22.40 22.41 0.0M
2023-06-15 22.43 22.45 22.43 22.45 0.0M
2023-06-14 22.40 22.40 22.34 22.35 0.0M
2023-06-13 22.35 22.35 22.35 22.35 0.0M
2023-06-12 22.31 22.31 22.31 22.31 0.0M
2023-06-09 22.33 22.33 22.32 22.32 0.0M
2023-06-08 22.29 22.32 22.28 22.32 0.0M
2023-06-07 22.32 22.32 22.18 22.18 0.0M
2023-06-06 22.28 22.30 22.28 22.30 0.0M
2023-06-05 22.24 22.25 22.24 22.25 0.0M
2023-06-02 22.31 22.31 22.29 22.29 0.0M
2023-06-01 22.16 22.19 22.16 22.16 0.0M
2023-05-31 22.13 22.15 22.13 22.15 0.0M
2023-05-30 22.18 22.20 22.17 22.20 0.0M
2023-05-26 22.06 22.12 22.06 22.12 0.0M
2023-05-25 21.99 21.99 21.98 21.98 0.0M
2023-05-24 21.97 22.00 21.97 22.00 0.0M
2023-05-23 22.15 22.16 22.14 22.14 0.0M
2023-05-22 22.28 22.29 22.25 22.25 0.0M
2023-05-19 22.17 22.21 22.16 22.16 0.0M
2023-05-18 22.11 22.16 22.10 22.16 0.0M
2023-05-17 22.19 22.21 22.14 22.14 0.0M
2023-05-16 22.15 22.15 22.07 22.07 0.0M
2023-05-15 22.23 22.23 22.23 22.23 0.0M
2023-05-12 22.23 22.23 22.23 22.23 0.0M
2023-05-11 22.33 22.33 22.32 22.33 0.0M
2023-05-10 22.37 22.37 22.29 22.35 0.0M
2023-05-09 22.24 22.24 22.22 22.23 0.0M
2023-05-08 22.27 22.29 22.27 22.28 0.0M
2023-05-05 22.31 22.34 22.31 22.34 0.0M
2023-05-04 22.21 22.22 22.18 22.22 0.0M
2023-05-03 22.37 22.39 22.28 22.28 0.0M
2023-05-02 22.28 22.31 22.28 22.30 0.0M
2023-05-01 22.32 22.33 22.31 22.31 0.0M
2023-04-28 22.51 22.52 22.51 22.52 0.0M
2023-04-27 22.46 22.50 22.44 22.44 0.0M
2023-04-26 22.38 22.38 22.35 22.35 0.0M
2023-04-25 22.45 22.45 22.42 22.44 0.0M
2023-04-24 22.43 22.49 22.43 22.49 0.0M
2023-04-21 22.40 22.41 22.39 22.41 0.0M
2023-04-20 22.36 22.36 22.36 22.36 0.0M
2023-04-19 22.37 22.40 22.37 22.37 0.0M
2023-04-18 22.45 22.46 22.43 22.46 0.0M
2023-04-17 22.42 22.44 22.41 22.44 0.0M
2023-04-14 22.49 22.51 22.49 22.50 0.0M
2023-04-13 22.55 22.55 22.54 22.55 0.0M
2023-04-12 22.44 22.46 22.40 22.40 0.0M
2023-04-11 22.39 22.44 22.39 22.41 0.0M
2023-04-10 22.33 22.36 22.33 22.36 0.0M
2023-04-06 22.41 22.41 22.38 22.38 0.0M
2023-04-05 22.27 22.27 22.27 22.27 0.0M
2023-04-04 22.42 22.42 22.41 22.41 0.0M
2023-04-03 22.49 22.51 22.49 22.51 0.0M
2023-03-31 22.48 22.61 22.48 22.61 0.0M
2023-03-30 22.27 22.35 22.27 22.35 0.0M
2023-03-29 22.19 22.22 22.19 22.22 0.0M
2023-03-28 21.91 21.96 21.91 21.96 0.0M
2023-03-27 22.01 22.01 21.98 21.98 0.0M
2023-03-24 21.99 22.00 21.99 22.00 0.0M
2023-03-23 22.02 22.02 22.02 22.02 0.0M
2023-03-22 22.34 22.34 22.12 22.12 0.0M
2023-03-21 22.05 22.11 22.05 22.11 0.0M
2023-03-20 21.86 21.86 21.86 21.86 0.0M
2023-03-17 21.93 21.93 21.92 21.92 0.0M
2023-03-16 22.03 22.09 22.03 22.05 0.0M
2023-03-15 21.79 21.91 21.79 21.88 0.0M
2023-03-14 21.92 21.98 21.92 21.98 0.0M
2023-03-13 21.90 21.90 21.83 21.83 0.0M
2023-03-10 21.93 21.96 21.91 21.91 0.0M
2023-03-09 22.14 22.14 21.92 21.94 0.0M
2023-03-08 22.05 22.05 22.01 22.05 0.0M
2023-03-07 22.18 22.19 22.17 22.17 0.0M
2023-03-06 22.33 22.33 22.31 22.31 0.0M
2023-03-03 22.32 22.32 22.30 22.30 0.0M
2023-03-02 22.07 22.07 22.05 22.07 0.0M
2023-03-01 22.06 22.09 22.06 22.07 0.0M
2023-02-28 22.22 22.24 22.21 22.22 0.0M
2023-02-27 22.20 22.26 22.20 22.25 0.0M
2023-02-24 22.14 22.17 22.13 22.13 0.0M
2023-02-23 22.16 22.29 22.16 22.26 0.0M
2023-02-22 21.98 22.04 21.98 22.04 0.0M
2023-02-21 22.08 22.08 21.85 21.88 0.0M
2023-02-17 22.11 22.23 22.11 22.22 0.0M
2023-02-16 22.17 22.25 22.15 22.15 0.0M
2023-02-15 22.29 22.32 22.29 22.32 0.0M
2023-02-14 22.32 22.35 22.32 22.35 0.0M
2023-02-13 22.32 22.36 22.32 22.34 0.0M
2023-02-10 22.29 22.29 22.27 22.29 0.0M
2023-02-09 22.54 22.54 22.47 22.47 0.0M
2023-02-08 22.62 22.65 22.60 22.60 0.0M
2023-02-07 22.65 22.70 22.65 22.70 0.0M
2023-02-06 22.66 22.66 22.61 22.61 0.0M
2023-02-03 22.76 22.76 22.76 22.76 0.0M
2023-02-02 22.98 22.99 22.98 22.99 0.0M
2023-02-01 22.76 22.86 22.76 22.86 0.0M
2023-01-31 22.65 22.76 22.58 22.75 0.1M
2023-01-30 22.62 22.62 22.58 22.58 0.0M
2023-01-27 22.68 22.71 22.68 22.69 0.0M
2023-01-26 22.76 22.76 22.76 22.76 0.0M
2023-01-25 22.71 22.71 22.68 22.70 0.0M
2023-01-24 22.71 22.72 22.69 22.69 0.0M
2023-01-23 22.75 22.76 22.68 22.68 0.0M
2023-01-20 22.59 22.68 22.59 22.68 0.0M
2023-01-19 22.66 22.69 22.56 22.65 0.0M
2023-01-18 22.86 22.86 22.80 22.80 0.0M
2023-01-17 22.80 22.80 22.77 22.79 0.0M
2023-01-13 22.87 22.87 22.82 22.86 0.0M
2023-01-12 22.75 22.85 22.70 22.85 0.0M
2023-01-11 22.63 22.71 22.63 22.71 0.0M
2023-01-10 22.56 22.59 22.56 22.58 0.0M
2023-01-09 22.62 22.62 22.59 22.59 0.0M
2023-01-06 22.35 22.56 22.35 22.51 0.0M
2023-01-05 22.17 22.19 22.17 22.19 0.0M
2023-01-04 22.05 22.24 22.04 22.24 0.2M
2023-01-03 21.97 21.99 21.97 21.98 0.1M