Xtrackers Short Duration High Yield Bond ETF (SHYL)

SHYL
🏛️ 미국 →
45.36
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
2021-12-31 47.39 47.46 47.39 47.44 0.0M
2021-12-30 47.46 47.46 47.41 47.42 0.0M
2021-12-29 47.46 47.46 47.43 47.44 0.0M
2021-12-28 47.44 47.58 47.44 47.48 0.0M
2021-12-27 47.43 47.51 47.43 47.49 0.0M
2021-12-23 47.33 47.46 47.33 47.43 0.0M
2021-12-22 47.29 47.36 47.22 47.34 0.0M
2021-12-21 47.51 47.51 47.30 47.38 0.0M
2021-12-20 47.24 47.30 47.15 47.25 0.0M
2021-12-17 47.26 47.36 47.26 47.29 0.0M
2021-12-16 47.38 47.38 47.32 47.34 0.0M
2021-12-15 47.22 47.38 47.21 47.35 0.0M
2021-12-14 47.29 47.29 47.20 47.27 0.0M
2021-12-13 47.33 47.33 47.31 47.31 0.0M
2021-12-10 47.31 47.31 47.25 47.27 0.0M
2021-12-09 47.37 47.37 47.24 47.24 0.0M
2021-12-08 47.32 47.38 47.32 47.35 0.0M
2021-12-07 47.24 47.40 47.24 47.33 0.0M
2021-12-06 47.10 47.24 47.10 47.16 0.0M
2021-12-03 47.00 47.06 46.97 47.00 0.0M
2021-12-02 46.90 47.03 46.86 47.01 0.0M
2021-12-01 46.98 47.03 46.85 46.85 0.0M
2021-11-30 47.15 47.15 47.02 47.04 0.0M
2021-11-29 47.12 47.17 47.06 47.16 0.0M
2021-11-26 46.96 46.99 46.96 46.99 0.0M
2021-11-24 47.17 47.24 47.13 47.22 0.0M
2021-11-23 47.28 47.28 47.23 47.25 0.0M
2021-11-22 47.45 47.45 47.30 47.30 0.0M
2021-11-19 47.46 47.46 47.42 47.44 0.0M
2021-11-18 47.53 47.53 47.46 47.46 0.0M
2021-11-17 47.54 47.54 47.48 47.48 0.0M
2021-11-16 47.53 47.53 47.48 47.52 0.0M
2021-11-15 47.58 47.58 47.47 47.50 0.0M
2021-11-12 47.59 47.59 47.50 47.51 0.0M
2021-11-11 47.62 47.62 47.55 47.58 0.0M
2021-11-10 47.66 47.68 47.60 47.61 0.0M
2021-11-09 47.72 47.74 47.65 47.73 0.0M
2021-11-08 47.78 47.78 47.67 47.67 0.0M
2021-11-05 47.70 47.70 47.68 47.69 0.0M
2021-11-04 47.61 47.62 47.57 47.61 0.0M
2021-11-03 47.52 47.56 47.47 47.54 0.0M
2021-11-02 47.46 47.57 47.46 47.52 0.0M
2021-11-01 47.52 47.52 47.43 47.43 0.0M
2021-10-29 47.69 47.69 47.62 47.66 0.0M
2021-10-27 47.71 47.71 47.66 47.66 0.0M
2021-10-26 47.71 47.71 47.68 47.68 0.0M
2021-10-25 47.66 47.66 47.59 47.64 0.0M
2021-10-22 47.64 47.64 47.58 47.59 0.0M
2021-10-21 47.74 47.74 47.64 47.65 0.0M
2021-10-20 47.71 47.71 47.63 47.69 0.0M
2021-10-19 47.69 47.69 47.64 47.64 0.0M
2021-10-18 47.64 47.64 47.61 47.61 0.0M
2021-10-15 47.75 47.75 47.66 47.68 0.0M
2021-10-14 47.64 47.70 47.64 47.67 0.2M
2021-10-13 47.53 47.54 47.46 47.52 0.0M
2021-10-12 47.48 47.53 47.46 47.46 0.0M
2021-10-11 47.52 47.53 47.43 47.43 0.0M
2021-10-08 47.51 47.58 47.48 47.51 0.0M
2021-10-07 47.63 47.64 47.55 47.57 0.0M
2021-10-06 47.51 47.57 47.44 47.54 0.1M
2021-10-05 47.61 47.65 47.57 47.57 0.0M
2021-10-04 47.70 47.70 47.59 47.59 0.0M
2021-10-01 47.69 47.69 47.61 47.66 0.0M
2021-09-30 47.85 47.85 47.78 47.82 0.0M
2021-09-29 47.78 47.84 47.78 47.82 0.0M
2021-09-28 47.82 47.82 47.75 47.76 0.0M
2021-09-27 47.86 47.88 47.84 47.86 0.0M
2021-09-24 47.88 47.89 47.87 47.88 0.0M
2021-09-23 47.92 47.92 47.88 47.90 0.0M
2021-09-22 47.89 47.90 47.84 47.86 0.0M
2021-09-21 47.84 47.85 47.79 47.82 0.0M
2021-09-20 47.72 47.83 47.71 47.79 0.0M
2021-09-17 47.94 47.94 47.88 47.89 0.0M
2021-09-16 47.95 47.95 47.91 47.93 0.0M
2021-09-15 47.84 47.95 47.84 47.93 0.0M
2021-09-14 47.93 47.93 47.84 47.86 0.0M
2021-09-13 47.84 47.89 47.80 47.87 0.0M
2021-09-10 47.93 47.93 47.82 47.82 0.0M
2021-09-09 47.86 47.88 47.80 47.85 0.0M
2021-09-08 47.77 47.83 47.77 47.79 0.0M
2021-09-07 47.90 47.90 47.80 47.82 0.0M
2021-09-03 47.87 47.89 47.83 47.88 0.0M
2021-09-02 47.88 47.88 47.85 47.85 0.0M
2021-09-01 47.81 47.82 47.74 47.80 0.0M
2021-08-31 47.95 47.95 47.87 47.89 0.0M
2021-08-30 47.91 47.95 47.89 47.92 0.0M
2021-08-27 47.83 47.90 47.83 47.87 0.0M
2021-08-26 47.83 47.83 47.78 47.79 0.0M
2021-08-25 47.75 47.82 47.74 47.80 0.0M
2021-08-24 47.75 47.78 47.72 47.75 0.0M
2021-08-23 47.70 47.72 47.68 47.70 0.0M
2021-08-20 47.61 47.63 47.58 47.62 0.0M
2021-08-19 47.61 47.64 47.54 47.58 0.0M
2021-08-18 47.67 47.69 47.60 47.60 0.0M
2021-08-17 47.69 47.69 47.64 47.65 0.0M
2021-08-16 47.73 47.73 47.66 47.72 0.0M
2021-08-13 47.69 47.71 47.66 47.70 0.0M
2021-08-12 47.66 47.68 47.61 47.68 0.0M
2021-08-11 47.60 47.65 47.57 47.63 0.0M
2021-08-10 47.63 47.63 47.57 47.57 0.0M
2021-08-09 47.69 47.69 47.58 47.59 0.0M
2021-08-06 47.70 47.70 47.67 47.67 0.0M
2021-08-05 47.67 47.68 47.62 47.66 0.0M
2021-08-04 47.68 47.68 47.60 47.62 0.0M
2021-08-03 47.68 47.72 47.68 47.68 0.0M
2021-08-02 47.77 47.78 47.66 47.66 0.0M
2021-07-30 47.97 47.99 47.91 47.91 0.0M
2021-07-29 47.94 47.99 47.93 47.94 0.0M
2021-07-28 47.92 47.93 47.88 47.91 0.1M
2021-07-27 47.91 47.91 47.84 47.88 0.0M
2021-07-26 47.96 47.96 47.91 47.93 0.0M
2021-07-23 47.94 47.97 47.90 47.94 0.1M
2021-07-22 47.91 47.93 47.86 47.89 0.0M
2021-07-21 47.84 47.87 47.84 47.87 0.0M
2021-07-20 47.72 47.81 47.69 47.81 0.2M
2021-07-19 47.76 47.78 47.62 47.66 0.0M
2021-07-16 48.01 48.01 47.93 47.94 0.0M
2021-07-15 48.01 48.01 47.96 47.98 0.0M
2021-07-14 48.01 48.02 47.96 48.00 0.1M
2021-07-13 48.04 48.04 47.98 47.98 0.0M
2021-07-12 48.07 48.07 48.00 48.03 0.0M
2021-07-09 48.03 48.07 48.02 48.03 0.0M
2021-07-08 48.03 48.04 47.99 48.00 0.0M
2021-07-07 48.09 48.09 48.00 48.06 0.0M
2021-07-06 48.08 48.09 48.05 48.06 0.0M
2021-07-02 48.03 48.07 48.03 48.05 0.0M
2021-07-01 48.02 48.03 48.00 48.02 0.0M
2021-06-30 48.16 48.16 48.12 48.14 0.0M
2021-06-29 48.14 48.15 48.07 48.13 0.0M
2021-06-28 48.13 48.14 48.11 48.12 0.0M
2021-06-25 48.06 48.12 48.06 48.10 0.0M
2021-06-24 48.00 48.02 47.98 48.02 0.1M
2021-06-23 48.03 48.06 48.02 48.02 0.0M
2021-06-22 47.99 48.01 47.96 48.00 0.0M
2021-06-21 47.96 47.98 47.93 47.98 0.0M
2021-06-18 47.90 47.91 47.89 47.90 0.0M
2021-06-17 47.94 48.00 47.90 47.95 0.0M
2021-06-16 48.00 48.00 47.90 47.94 0.0M
2021-06-15 48.01 48.01 47.93 47.98 0.0M
2021-06-14 48.04 48.04 47.97 47.98 0.0M
2021-06-11 48.00 48.02 47.96 48.00 0.0M
2021-06-10 48.01 48.02 47.97 47.97 0.0M
2021-06-09 47.97 47.97 47.92 47.95 0.0M
2021-06-08 47.96 47.96 47.91 47.93 0.0M
2021-06-07 47.95 47.95 47.91 47.91 0.0M
2021-06-04 47.90 47.90 47.86 47.89 0.0M
2021-06-03 47.84 47.84 47.80 47.81 0.0M
2021-06-02 47.92 47.92 47.85 47.89 0.0M
2021-06-01 47.82 47.86 47.82 47.83 0.0M
2021-05-28 48.00 48.00 47.89 47.94 0.0M
2021-05-27 48.01 48.01 47.91 47.92 0.0M
2021-05-26 47.93 47.96 47.88 47.90 0.0M
2021-05-25 47.96 47.96 47.88 47.91 0.0M
2021-05-24 47.92 47.92 47.86 47.91 0.0M
2021-05-21 47.80 47.80 47.78 47.79 0.0M
2021-05-20 47.76 47.81 47.71 47.80 0.0M
2021-05-19 47.70 47.75 47.65 47.66 0.0M
2021-05-18 47.85 47.87 47.77 47.77 0.0M
2021-05-17 47.90 47.90 47.80 47.80 0.0M
2021-05-14 47.74 47.85 47.74 47.81 0.0M
2021-05-13 47.77 47.80 47.70 47.72 0.0M
2021-05-12 47.80 47.80 47.69 47.69 0.0M
2021-05-11 47.78 47.84 47.75 47.83 0.0M
2021-05-10 47.92 47.92 47.83 47.83 0.0M
2021-05-07 47.93 47.93 47.87 47.87 0.0M
2021-05-06 47.92 47.92 47.79 47.84 0.0M
2021-05-05 47.82 47.86 47.79 47.86 0.0M
2021-05-04 47.82 47.82 47.75 47.79 0.0M
2021-05-03 47.85 47.86 47.79 47.79 0.0M
2021-04-30 47.96 47.99 47.96 47.99 0.0M
2021-04-29 48.06 48.06 47.97 47.99 0.0M
2021-04-28 47.95 48.00 47.87 47.96 0.0M
2021-04-27 47.99 47.99 47.90 47.91 0.0M
2021-04-26 47.95 47.98 47.94 47.96 0.0M
2021-04-23 47.94 47.99 47.88 47.90 0.0M
2021-04-22 47.93 47.96 47.89 47.90 0.0M
2021-04-21 47.85 47.90 47.85 47.87 0.0M
2021-04-20 47.88 47.89 47.85 47.85 0.0M
2021-04-19 47.92 47.93 47.89 47.89 0.0M
2021-04-16 47.97 47.98 47.88 47.96 0.0M
2021-04-15 47.96 48.00 47.93 47.99 0.0M
2021-04-14 47.91 47.91 47.84 47.87 0.0M
2021-04-13 47.80 47.80 47.79 47.80 0.0M
2021-04-12 47.78 47.83 47.78 47.83 0.0M
2021-04-09 47.87 47.88 47.82 47.85 0.0M
2021-04-08 47.91 47.91 47.87 47.88 0.0M
2021-04-07 47.89 47.89 47.81 47.86 0.0M
2021-04-06 47.79 47.89 47.78 47.83 0.1M
2021-04-05 47.76 47.81 47.75 47.81 0.0M
2021-04-01 47.70 47.75 47.66 47.73 0.0M
2021-03-31 47.82 47.84 47.80 47.84 0.0M
2021-03-30 47.81 47.81 47.72 47.79 0.0M
2021-03-29 47.79 47.80 47.70 47.78 0.0M
2021-03-26 47.75 47.77 47.68 47.75 0.0M
2021-03-25 47.67 47.70 47.59 47.65 0.0M
2021-03-24 47.66 47.72 47.63 47.63 0.0M
2021-03-23 47.59 47.61 47.58 47.58 0.0M
2021-03-22 47.56 47.63 47.54 47.55 0.0M
2021-03-19 47.43 47.51 47.39 47.47 0.0M
2021-03-18 47.48 47.51 47.35 47.39 0.0M
2021-03-17 47.52 47.59 47.40 47.58 0.0M
2021-03-16 47.56 47.56 47.51 47.52 0.0M
2021-03-15 47.51 47.58 47.51 47.55 0.0M
2021-03-12 47.58 47.59 47.50 47.54 0.0M
2021-03-11 47.61 47.68 47.57 47.57 0.0M
2021-03-10 47.45 47.56 47.45 47.51 0.0M
2021-03-09 47.46 47.46 47.39 47.39 0.0M
2021-03-08 47.53 47.53 47.30 47.30 0.0M
2021-03-05 47.54 47.54 47.36 47.52 0.0M
2021-03-04 47.53 47.63 47.41 47.43 0.0M
2021-03-03 47.57 47.57 47.49 47.50 0.0M
2021-03-02 47.53 47.61 47.53 47.56 0.0M
2021-03-01 47.53 47.63 47.53 47.58 0.0M
2021-02-26 47.67 47.67 47.51 47.57 0.0M
2021-02-25 47.72 47.72 47.57 47.57 0.0M
2021-02-24 47.75 47.83 47.74 47.79 0.0M
2021-02-23 47.73 47.82 47.61 47.78 0.0M
2021-02-22 47.74 47.76 47.68 47.68 0.0M
2021-02-19 47.81 47.81 47.74 47.76 0.0M
2021-02-18 47.74 47.80 47.72 47.76 0.0M
2021-02-17 47.65 47.79 47.65 47.71 0.0M
2021-02-16 47.83 47.83 47.75 47.77 0.0M
2021-02-12 47.67 47.84 47.67 47.78 0.0M
2021-02-11 47.75 47.79 47.74 47.77 0.0M
2021-02-10 47.68 47.76 47.67 47.67 0.0M
2021-02-09 47.80 47.81 47.74 47.74 0.0M
2021-02-08 47.82 47.83 47.70 47.79 0.0M
2021-02-05 47.78 47.78 47.71 47.71 0.0M
2021-02-04 47.67 47.71 47.63 47.64 0.0M
2021-02-03 47.56 47.61 47.51 47.59 0.0M
2021-02-02 47.53 47.57 47.48 47.56 0.0M
2021-02-01 47.38 47.45 47.34 47.40 0.0M
2021-01-29 47.58 47.65 47.51 47.51 0.0M
2021-01-28 47.67 47.75 47.61 47.61 0.0M
2021-01-27 47.58 47.62 47.50 47.52 0.0M
2021-01-26 47.65 47.68 47.59 47.64 0.1M
2021-01-25 47.55 47.64 47.53 47.60 0.0M
2021-01-22 47.66 47.67 47.63 47.66 0.0M
2021-01-21 47.73 47.73 47.62 47.66 0.0M
2021-01-20 47.72 47.72 47.65 47.67 0.0M
2021-01-19 47.65 47.65 47.54 47.62 0.0M
2021-01-15 47.54 47.54 47.54 47.54 0.0M
2021-01-14 47.61 47.61 47.51 47.56 0.0M
2021-01-13 47.37 47.56 47.37 47.52 0.0M
2021-01-12 47.32 47.44 47.31 47.44 0.2M
2021-01-11 47.50 47.52 47.40 47.40 0.0M
2021-01-08 47.52 47.58 47.47 47.58 0.0M
2021-01-07 47.53 47.59 47.50 47.55 0.0M
2021-01-06 47.50 47.55 47.39 47.43 0.0M
2021-01-05 47.42 47.47 47.36 47.44 0.0M
2021-01-04 47.49 47.49 47.31 47.40 0.0M