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
2022-12-30 42.48 42.61 42.48 42.61 0.0M
2022-12-29 42.09 42.57 42.09 42.57 0.0M
2022-12-28 42.65 42.65 42.13 42.13 0.0M
2022-12-27 42.93 42.93 42.57 42.58 0.0M
2022-12-23 42.75 42.92 42.75 42.92 0.0M
2022-12-22 42.83 42.95 42.00 42.83 0.1M
2022-12-21 43.02 43.23 42.89 43.20 0.0M
2022-12-20 42.94 42.98 42.94 42.95 0.0M
2022-12-19 43.07 43.07 42.94 43.01 0.0M
2022-12-16 43.15 43.16 43.06 43.13 0.0M
2022-12-15 43.29 43.35 43.20 43.30 0.0M
2022-12-14 43.59 43.59 43.43 43.43 0.0M
2022-12-13 43.65 43.65 43.41 43.61 0.0M
2022-12-12 43.22 43.25 43.17 43.25 0.0M
2022-12-09 43.16 43.22 43.09 43.15 0.0M
2022-12-08 43.15 43.18 43.06 43.10 0.0M
2022-12-07 42.96 43.11 42.95 43.10 0.0M
2022-12-06 43.06 43.06 42.94 42.95 0.0M
2022-12-05 43.25 43.25 43.05 43.09 0.0M
2022-12-02 43.15 43.38 43.15 43.38 0.0M
2022-12-01 43.45 43.45 43.28 43.40 0.0M
2022-11-30 43.04 43.50 43.01 43.50 0.0M
2022-11-29 42.67 43.11 42.67 43.04 0.0M
2022-11-28 43.19 43.19 42.91 42.91 0.0M
2022-11-25 43.27 43.27 43.23 43.25 0.0M
2022-11-23 43.05 43.30 43.05 43.30 0.0M
2022-11-22 42.97 43.10 42.97 43.10 0.0M
2022-11-21 42.87 42.92 42.84 42.92 0.0M
2022-11-18 42.96 42.96 42.81 42.90 0.0M
2022-11-17 42.72 42.86 42.70 42.86 0.0M
2022-11-16 43.05 43.05 42.96 42.98 0.0M
2022-11-15 43.11 43.12 42.85 43.08 0.0M
2022-11-14 42.91 42.91 42.78 42.78 0.0M
2022-11-11 42.93 43.11 42.82 43.06 0.0M
2022-11-10 42.72 42.94 42.60 42.94 0.0M
2022-11-09 42.27 42.27 41.87 41.91 0.0M
2022-11-08 42.41 42.41 42.21 42.29 0.0M
2022-11-07 42.43 42.43 42.28 42.32 0.0M
2022-11-04 42.25 42.32 42.13 42.32 0.0M
2022-11-03 41.97 42.17 41.86 42.15 0.0M
2022-11-02 42.59 42.82 42.28 42.28 0.0M
2022-11-01 42.79 42.79 42.50 42.60 0.0M
2022-10-31 42.86 42.86 42.67 42.67 0.0M
2022-10-28 42.96 43.16 42.96 43.14 0.0M
2022-10-27 42.89 42.92 42.71 42.89 0.0M
2022-10-26 42.44 42.75 42.44 42.58 0.0M
2022-10-25 42.29 42.52 42.29 42.49 0.0M
2022-10-24 42.18 42.23 42.11 42.23 0.0M
2022-10-21 41.82 42.15 41.82 42.15 0.0M
2022-10-20 42.17 42.17 41.84 41.88 0.0M
2022-10-19 41.99 42.13 41.96 41.98 0.0M
2022-10-18 42.40 42.40 42.19 42.27 0.0M
2022-10-17 41.98 42.08 41.98 42.00 0.0M
2022-10-14 41.92 41.94 41.53 41.62 0.0M
2022-10-13 41.14 41.74 41.14 41.74 0.0M
2022-10-12 41.61 41.73 41.61 41.68 0.0M
2022-10-11 41.53 41.79 41.53 41.59 0.0M
2022-10-10 42.05 42.05 41.43 41.51 0.0M
2022-10-07 42.10 42.13 41.92 41.92 0.0M
2022-10-06 42.31 42.40 42.26 42.26 0.0M
2022-10-05 42.20 42.39 42.10 42.36 0.0M
2022-10-04 42.08 42.40 42.08 42.40 0.0M
2022-10-03 41.61 41.81 41.61 41.78 0.0M
2022-09-30 41.79 41.99 41.61 41.61 0.0M
2022-09-29 41.89 41.89 41.51 41.83 0.0M
2022-09-28 41.67 42.08 41.67 42.08 0.0M
2022-09-27 41.84 41.85 41.51 41.54 0.0M
2022-09-26 41.82 41.93 41.60 41.60 0.1M
2022-09-23 42.22 42.22 41.86 41.98 0.0M
2022-09-22 42.49 42.49 42.28 42.40 0.1M
2022-09-21 42.72 42.86 42.48 42.62 0.0M
2022-09-20 42.75 42.75 42.62 42.66 0.0M
2022-09-19 42.64 42.95 42.64 42.95 0.0M
2022-09-16 42.52 42.79 42.49 42.79 0.0M
2022-09-15 42.78 42.88 42.71 42.72 0.0M
2022-09-14 42.86 43.06 42.84 42.87 0.0M
2022-09-13 43.10 43.13 42.80 42.80 0.0M
2022-09-12 43.59 43.65 43.48 43.53 0.0M
2022-09-09 43.44 43.64 43.43 43.50 0.0M
2022-09-08 43.17 43.34 43.11 43.34 0.0M
2022-09-07 42.78 43.17 42.67 43.17 0.0M
2022-09-06 42.72 42.77 42.65 42.71 0.0M
2022-09-02 42.96 43.04 42.73 42.76 0.0M
2022-09-01 42.69 42.69 42.40 42.64 0.0M
2022-08-31 43.12 43.12 42.84 42.84 0.0M
2022-08-30 43.30 43.30 42.92 43.03 0.0M
2022-08-29 43.13 43.35 43.13 43.26 0.0M
2022-08-26 43.90 43.90 43.35 43.35 0.0M
2022-08-25 43.70 43.89 43.70 43.89 0.0M
2022-08-24 43.58 43.65 43.57 43.62 0.0M
2022-08-23 43.44 43.59 43.44 43.56 0.0M
2022-08-22 43.59 43.59 43.40 43.45 0.0M
2022-08-19 44.00 44.00 43.81 43.83 0.0M
2022-08-18 44.21 44.23 44.16 44.19 0.0M
2022-08-17 44.17 44.22 44.10 44.10 0.0M
2022-08-16 44.48 44.48 44.32 44.39 0.0M
2022-08-15 44.57 44.60 44.50 44.52 0.0M
2022-08-12 44.33 44.56 44.33 44.56 0.0M
2022-08-11 44.70 44.73 44.26 44.26 0.0M
2022-08-10 44.26 44.45 44.26 44.42 0.0M
2022-08-09 44.08 44.09 43.94 43.94 0.0M
2022-08-08 44.31 44.33 44.15 44.18 0.0M
2022-08-05 44.10 44.17 44.10 44.17 0.0M
2022-08-04 44.18 44.27 44.18 44.25 0.0M
2022-08-03 43.97 44.19 43.94 44.19 0.0M
2022-08-02 43.95 43.95 43.87 43.88 0.0M
2022-08-01 44.02 44.03 43.92 44.00 0.0M
2022-07-29 44.06 44.23 44.04 44.17 0.0M
2022-07-28 43.71 44.11 43.71 44.10 0.0M
2022-07-27 43.62 43.78 43.54 43.72 0.1M
2022-07-26 43.50 43.50 43.36 43.39 0.0M
2022-07-25 43.67 43.67 43.56 43.59 0.0M
2022-07-22 43.70 43.87 43.55 43.62 0.0M
2022-07-21 43.37 43.71 43.31 43.71 0.0M
2022-07-20 43.16 43.54 43.16 43.29 0.0M
2022-07-19 42.78 43.17 42.78 43.14 0.0M
2022-07-18 43.06 43.08 42.65 42.65 0.0M
2022-07-15 42.68 42.95 42.68 42.95 0.0M
2022-07-14 42.35 42.55 42.18 42.55 0.0M
2022-07-13 42.35 42.74 42.35 42.67 0.0M
2022-07-12 42.64 42.80 42.64 42.74 0.0M
2022-07-11 42.62 42.77 42.61 42.61 0.0M
2022-07-08 42.63 42.82 42.63 42.81 0.0M
2022-07-07 42.38 42.78 42.38 42.75 0.1M
2022-07-06 42.28 42.28 42.17 42.20 0.0M
2022-07-05 42.17 42.32 42.06 42.32 0.0M
2022-07-01 42.20 42.47 42.20 42.36 0.0M
2022-06-30 42.20 42.36 42.09 42.30 0.0M
2022-06-29 42.43 42.43 42.27 42.36 0.0M
2022-06-28 42.67 42.70 42.49 42.49 0.0M
2022-06-27 42.98 42.98 42.84 42.84 0.0M
2022-06-24 42.80 43.08 42.80 42.98 0.0M
2022-06-23 42.61 42.76 42.60 42.76 0.0M
2022-06-22 42.53 42.59 42.48 42.50 0.0M
2022-06-21 42.79 42.80 42.52 42.52 0.0M
2022-06-17 42.59 42.69 42.52 42.63 0.0M
2022-06-16 42.44 42.61 42.30 42.44 0.0M
2022-06-15 42.56 43.04 42.56 42.94 0.0M
2022-06-14 42.15 42.33 42.06 42.22 0.0M
2022-06-13 42.51 42.51 42.09 42.10 0.0M
2022-06-10 43.71 43.71 43.05 43.17 0.0M
2022-06-09 44.20 44.20 43.84 43.84 0.0M
2022-06-08 44.52 44.52 44.09 44.10 0.0M
2022-06-07 44.17 44.41 44.17 44.41 0.0M
2022-06-06 44.55 44.55 44.25 44.33 0.0M
2022-06-03 44.56 44.59 44.49 44.51 0.0M
2022-06-02 44.55 44.71 44.52 44.71 0.0M
2022-06-01 44.65 44.68 44.53 44.59 0.0M
2022-05-31 45.00 45.00 44.78 44.82 0.0M
2022-05-27 45.00 45.12 44.88 45.12 0.0M
2022-05-26 44.49 44.80 44.48 44.80 0.0M
2022-05-25 43.91 44.35 43.91 44.35 0.0M
2022-05-24 43.66 43.93 43.66 43.92 0.1M
2022-05-23 43.71 43.81 43.71 43.76 0.0M
2022-05-20 43.83 43.83 43.59 43.68 0.0M
2022-05-19 43.38 43.73 43.38 43.71 0.0M
2022-05-18 43.60 43.60 43.40 43.46 0.0M
2022-05-17 43.81 43.81 43.66 43.72 0.0M
2022-05-16 43.80 43.81 43.70 43.73 0.0M
2022-05-13 43.94 43.94 43.77 43.80 0.0M
2022-05-12 43.76 43.86 43.64 43.76 0.0M
2022-05-11 43.95 44.09 43.84 43.84 0.0M
2022-05-10 44.08 44.09 43.91 44.03 0.0M
2022-05-09 44.01 44.09 43.86 43.86 0.0M
2022-05-06 44.38 44.41 44.13 44.24 0.0M
2022-05-05 44.86 44.86 44.33 44.42 0.0M
2022-05-04 44.70 44.96 44.54 44.95 0.0M
2022-05-03 44.60 44.66 44.59 44.65 0.0M
2022-05-02 44.63 44.63 44.30 44.44 0.0M
2022-04-29 44.89 44.89 44.61 44.61 0.0M
2022-04-28 44.84 44.99 44.79 44.99 0.0M
2022-04-27 44.95 45.01 44.78 44.78 0.0M
2022-04-26 45.16 45.16 44.94 44.94 0.0M
2022-04-25 44.99 45.18 44.94 45.15 0.0M
2022-04-22 45.07 45.09 44.89 44.92 0.0M
2022-04-21 45.32 45.34 45.09 45.10 0.0M
2022-04-20 45.20 45.32 45.20 45.24 0.0M
2022-04-19 45.22 45.22 45.12 45.17 0.0M
2022-04-18 45.29 45.29 45.15 45.17 0.0M
2022-04-14 45.41 45.41 45.12 45.20 0.0M
2022-04-13 45.29 45.42 45.28 45.41 0.0M
2022-04-12 45.19 45.29 45.09 45.18 0.1M
2022-04-11 45.06 45.18 44.92 44.93 0.0M
2022-04-08 45.19 45.31 45.10 45.14 0.0M
2022-04-07 45.34 45.41 45.29 45.29 0.0M
2022-04-06 45.48 45.48 45.29 45.35 0.0M
2022-04-05 45.97 45.97 45.57 45.57 0.0M
2022-04-04 45.71 45.94 45.71 45.93 0.0M
2022-04-01 45.69 45.74 45.57 45.71 0.0M
2022-03-31 46.03 46.03 45.94 45.94 0.0M
2022-03-30 45.98 46.00 45.97 45.99 0.0M
2022-03-29 45.83 46.09 45.83 46.09 0.0M
2022-03-28 45.53 45.72 45.50 45.72 0.0M
2022-03-25 45.74 45.74 45.51 45.54 0.0M
2022-03-24 45.68 45.72 45.58 45.71 0.0M
2022-03-23 45.73 45.73 45.63 45.64 0.0M
2022-03-22 45.57 45.74 45.55 45.74 0.0M
2022-03-21 46.01 46.01 45.49 45.57 0.1M
2022-03-18 45.70 45.90 45.64 45.90 0.0M
2022-03-17 45.56 45.81 45.56 45.81 0.1M
2022-03-16 45.27 45.56 45.22 45.56 0.0M
2022-03-15 44.91 45.16 44.91 45.15 0.0M
2022-03-14 45.12 45.17 44.83 44.87 0.0M
2022-03-11 45.65 45.65 45.23 45.23 0.0M
2022-03-10 45.50 45.54 45.40 45.45 0.0M
2022-03-09 45.54 45.69 45.50 45.68 0.0M
2022-03-08 45.49 45.60 45.38 45.40 0.0M
2022-03-07 45.76 45.81 45.49 45.49 0.0M
2022-03-04 46.04 46.04 45.79 45.83 0.0M
2022-03-03 46.20 46.20 46.03 46.04 0.0M
2022-03-02 45.92 46.08 45.92 46.08 0.0M
2022-03-01 46.11 46.12 45.89 45.95 0.0M
2022-02-28 46.18 46.45 46.18 46.41 0.0M
2022-02-25 46.38 46.38 46.32 46.37 0.0M
2022-02-24 45.64 46.16 45.64 46.16 0.0M
2022-02-23 46.14 46.19 46.06 46.06 0.0M
2022-02-22 46.14 46.16 46.04 46.10 0.0M
2022-02-18 46.16 46.21 46.10 46.16 0.0M
2022-02-17 46.22 46.22 46.11 46.11 0.0M
2022-02-16 46.00 46.20 46.00 46.20 0.0M
2022-02-15 46.10 46.10 46.00 46.05 0.0M
2022-02-14 46.05 46.13 45.90 46.03 0.0M
2022-02-11 46.20 46.21 45.97 46.00 0.0M
2022-02-10 46.46 46.46 46.17 46.17 0.0M
2022-02-09 46.43 46.57 46.43 46.51 0.1M
2022-02-08 46.38 46.40 46.31 46.31 0.0M
2022-02-07 46.34 46.38 46.31 46.35 0.0M
2022-02-04 46.57 46.57 46.27 46.36 0.0M
2022-02-03 46.67 46.67 46.51 46.51 0.0M
2022-02-02 46.78 46.78 46.63 46.77 0.0M
2022-02-01 46.68 46.71 46.55 46.71 0.0M
2022-01-31 46.75 46.75 46.60 46.75 0.0M
2022-01-28 46.55 46.67 46.50 46.67 0.0M
2022-01-27 46.86 46.89 46.58 46.65 0.0M
2022-01-26 47.01 47.01 46.78 46.83 0.0M
2022-01-25 46.89 46.94 46.77 46.88 0.0M
2022-01-24 46.93 46.98 46.74 46.98 0.0M
2022-01-21 46.98 47.09 46.97 46.99 0.0M
2022-01-20 47.23 47.27 47.00 47.00 0.0M
2022-01-19 47.20 47.22 47.10 47.10 0.0M
2022-01-18 47.19 47.21 47.10 47.11 0.0M
2022-01-14 47.31 47.31 47.22 47.24 0.0M
2022-01-13 47.38 47.38 47.23 47.23 0.0M
2022-01-12 47.38 47.38 47.28 47.33 0.0M
2022-01-11 47.12 47.27 47.12 47.23 0.0M
2022-01-10 47.11 47.17 46.99 47.17 0.0M
2022-01-07 47.19 47.19 47.11 47.14 0.0M
2022-01-06 47.09 47.22 47.09 47.16 0.0M
2022-01-05 47.40 47.40 47.19 47.19 0.0M
2022-01-04 47.40 47.40 47.33 47.37 0.0M
2022-01-03 47.42 47.44 47.35 47.41 0.0M