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
2023-12-29 44.46 44.50 44.36 44.37 0.0M
2023-12-28 44.50 44.53 44.44 44.46 0.0M
2023-12-27 44.52 44.60 44.52 44.54 0.0M
2023-12-26 44.40 44.47 44.38 44.41 0.0M
2023-12-22 44.46 44.46 44.33 44.33 0.0M
2023-12-21 44.36 44.38 44.25 44.38 0.0M
2023-12-20 44.60 44.63 44.50 44.50 0.0M
2023-12-19 44.36 44.50 44.36 44.48 0.0M
2023-12-18 44.38 44.38 44.29 44.36 0.0M
2023-12-15 44.37 44.52 44.27 44.38 0.0M
2023-12-14 44.48 44.58 44.19 44.52 0.0M
2023-12-13 43.82 44.28 43.82 44.28 0.0M
2023-12-12 43.67 43.84 43.67 43.82 0.0M
2023-12-11 43.84 43.84 43.62 43.68 0.0M
2023-12-08 43.71 43.75 43.64 43.71 0.0M
2023-12-07 43.73 43.83 43.73 43.78 0.0M
2023-12-06 43.73 43.78 43.70 43.70 0.0M
2023-12-05 43.68 43.76 43.66 43.71 0.0M
2023-12-04 43.62 43.69 43.56 43.67 0.0M
2023-12-01 43.44 43.71 43.42 43.71 0.0M
2023-11-30 43.64 43.69 43.60 43.69 0.0M
2023-11-29 43.77 43.84 43.71 43.74 0.0M
2023-11-28 43.41 43.58 43.40 43.56 0.0M
2023-11-27 43.42 43.47 43.36 43.45 0.0M
2023-11-24 43.40 43.41 43.38 43.41 0.0M
2023-11-22 43.37 43.45 43.34 43.42 0.1M
2023-11-21 43.28 43.45 43.28 43.35 0.0M
2023-11-20 43.33 43.40 43.26 43.32 0.0M
2023-11-17 43.03 43.50 43.03 43.28 0.1M
2023-11-16 43.18 43.23 43.15 43.19 0.0M
2023-11-15 43.19 43.23 43.14 43.17 0.0M
2023-11-14 43.22 43.38 43.22 43.31 0.0M
2023-11-13 42.85 42.98 42.81 42.93 0.0M
2023-11-10 42.84 42.96 42.84 42.96 0.0M
2023-11-09 42.91 43.04 42.75 42.79 0.0M
2023-11-08 43.00 43.00 42.94 43.00 0.0M
2023-11-07 42.84 43.01 42.83 42.94 0.0M
2023-11-06 43.02 43.10 42.90 42.91 0.0M
2023-11-03 42.99 43.14 42.92 43.14 0.0M
2023-11-02 42.72 42.80 42.71 42.80 0.0M
2023-11-01 42.16 42.42 42.16 42.42 0.0M
2023-10-31 42.32 42.53 42.32 42.41 0.0M
2023-10-30 42.33 42.38 42.31 42.34 0.0M
2023-10-27 42.48 42.48 42.31 42.33 0.0M
2023-10-26 42.25 42.47 42.25 42.42 0.0M
2023-10-25 42.38 42.38 42.27 42.33 0.0M
2023-10-24 42.42 42.51 42.40 42.48 0.0M
2023-10-23 42.10 42.41 42.10 42.33 0.0M
2023-10-20 42.22 42.22 42.19 42.19 0.0M
2023-10-19 42.27 42.40 42.00 42.00 0.0M
2023-10-18 42.34 42.35 42.15 42.15 0.0M
2023-10-17 42.30 42.50 42.30 42.40 0.1M
2023-10-16 42.55 42.56 42.48 42.53 0.0M
2023-10-13 42.78 42.78 42.50 42.54 0.0M
2023-10-12 42.62 42.66 42.49 42.56 0.0M
2023-10-11 42.84 42.90 42.65 42.90 0.0M
2023-10-10 42.71 42.83 42.71 42.74 0.0M
2023-10-09 42.56 42.70 42.56 42.70 0.0M
2023-10-06 42.21 42.55 42.21 42.46 0.0M
2023-10-05 42.33 42.45 42.33 42.43 0.0M
2023-10-04 42.26 42.47 42.26 42.42 0.0M
2023-10-03 42.42 42.42 42.23 42.23 0.0M
2023-10-02 42.67 42.67 42.51 42.58 0.0M
2023-09-29 43.15 43.18 43.02 43.02 0.0M
2023-09-28 42.83 43.07 42.83 43.04 0.0M
2023-09-27 42.99 43.01 42.82 42.86 0.0M
2023-09-26 43.03 43.03 42.91 42.91 0.0M
2023-09-25 43.06 43.10 43.05 43.05 0.0M
2023-09-22 43.11 43.20 43.11 43.13 0.0M
2023-09-21 43.13 43.13 43.09 43.09 0.0M
2023-09-20 43.33 43.38 43.30 43.30 0.0M
2023-09-19 43.25 43.31 43.25 43.27 0.0M
2023-09-18 43.36 43.36 43.34 43.35 0.0M
2023-09-15 43.41 43.41 43.36 43.36 0.0M
2023-09-14 43.44 43.45 43.38 43.43 0.0M
2023-09-13 43.29 43.41 43.29 43.38 0.1M
2023-09-12 43.23 43.36 43.23 43.29 0.0M
2023-09-11 43.28 43.33 43.26 43.30 0.0M
2023-09-08 43.31 43.31 43.24 43.24 0.0M
2023-09-07 43.02 43.26 43.02 43.25 0.0M
2023-09-06 43.18 43.26 43.11 43.16 0.0M
2023-09-05 43.33 43.33 43.20 43.23 0.0M
2023-09-01 43.45 43.45 43.36 43.37 0.0M
2023-08-31 43.58 43.62 43.53 43.61 0.0M
2023-08-30 43.64 43.65 43.58 43.59 0.0M
2023-08-29 43.49 43.62 43.49 43.62 0.0M
2023-08-28 43.39 43.42 43.36 43.42 0.0M
2023-08-25 43.16 43.32 43.14 43.30 0.0M
2023-08-24 43.38 43.38 43.16 43.16 0.0M
2023-08-23 43.23 43.43 43.23 43.38 0.0M
2023-08-22 43.15 43.15 43.09 43.10 0.0M
2023-08-21 43.06 43.10 43.01 43.07 0.0M
2023-08-18 43.10 43.15 43.09 43.09 0.0M
2023-08-17 43.17 43.17 43.03 43.04 0.0M
2023-08-16 43.24 43.33 43.20 43.20 0.0M
2023-08-15 43.24 43.34 43.24 43.30 0.0M
2023-08-14 43.31 43.38 43.29 43.35 0.0M
2023-08-11 43.27 43.32 43.27 43.31 0.0M
2023-08-10 43.48 43.49 43.35 43.38 0.0M
2023-08-09 43.33 43.43 43.30 43.35 0.0M
2023-08-08 43.17 43.36 43.17 43.33 0.0M
2023-08-07 43.23 43.27 43.22 43.26 0.0M
2023-08-04 43.04 43.29 43.04 43.17 0.0M
2023-08-03 42.95 43.03 42.95 42.99 0.0M
2023-08-02 43.08 43.09 43.02 43.09 0.0M
2023-08-01 43.26 43.26 43.19 43.20 0.0M
2023-07-31 43.58 43.66 43.58 43.63 0.0M
2023-07-28 43.42 43.51 43.42 43.49 0.0M
2023-07-27 43.62 43.62 43.20 43.30 0.0M
2023-07-26 43.44 43.57 43.42 43.55 0.0M
2023-07-25 43.40 43.45 43.38 43.38 0.1M
2023-07-24 43.53 43.54 43.45 43.45 0.0M
2023-07-21 43.45 43.53 43.45 43.48 0.0M
2023-07-20 43.45 43.45 43.33 43.41 0.0M
2023-07-19 43.54 43.60 43.54 43.54 0.0M
2023-07-18 43.48 43.57 43.46 43.52 0.0M
2023-07-17 43.37 43.46 43.37 43.46 0.0M
2023-07-14 43.58 43.61 43.39 43.40 0.0M
2023-07-13 43.63 43.65 43.54 43.65 0.0M
2023-07-12 43.38 43.48 43.38 43.47 0.0M
2023-07-11 43.17 43.17 43.11 43.16 0.0M
2023-07-10 42.80 43.04 42.80 43.02 0.0M
2023-07-07 42.90 42.99 42.85 42.85 0.0M
2023-07-06 42.82 42.82 42.77 42.82 0.0M
2023-07-05 43.14 43.14 43.01 43.06 0.0M
2023-07-03 43.13 43.16 43.13 43.16 0.0M
2023-06-30 43.35 43.49 43.35 43.46 0.0M
2023-06-29 43.23 43.26 43.22 43.26 0.0M
2023-06-28 43.15 43.32 43.15 43.32 0.0M
2023-06-27 43.15 43.20 43.14 43.16 0.0M
2023-06-26 43.08 43.17 43.00 43.08 0.1M
2023-06-23 42.98 43.03 42.98 43.01 0.0M
2023-06-22 43.09 43.14 43.08 43.13 0.0M
2023-06-21 43.19 43.22 43.06 43.17 0.0M
2023-06-20 43.32 43.33 43.28 43.28 0.0M
2023-06-16 43.33 43.36 43.33 43.34 0.0M
2023-06-15 43.28 43.44 43.28 43.40 0.0M
2023-06-14 43.25 43.36 43.15 43.25 0.0M
2023-06-13 43.37 43.37 43.22 43.25 0.0M
2023-06-12 43.15 43.21 43.15 43.20 0.0M
2023-06-09 43.26 43.26 43.19 43.20 0.0M
2023-06-08 42.95 43.37 42.95 43.19 0.0M
2023-06-07 43.14 43.14 42.96 42.96 0.0M
2023-06-06 43.01 43.13 42.99 43.13 0.0M
2023-06-05 43.03 43.03 43.01 43.03 0.0M
2023-06-02 43.04 43.11 42.97 43.10 0.0M
2023-06-01 42.69 42.91 42.69 42.91 0.0M
2023-05-31 42.88 42.95 42.84 42.95 0.0M
2023-05-30 43.09 43.09 42.97 43.05 0.0M
2023-05-26 42.72 42.95 42.72 42.94 0.0M
2023-05-25 42.79 42.81 42.72 42.72 0.0M
2023-05-24 42.93 42.93 42.69 42.74 0.0M
2023-05-23 43.10 43.11 42.94 42.96 0.0M
2023-05-22 43.06 43.18 43.06 43.13 0.0M
2023-05-19 42.97 42.99 42.96 42.97 0.0M
2023-05-18 42.88 42.94 42.81 42.94 0.0M
2023-05-17 42.84 42.97 42.84 42.90 0.0M
2023-05-16 42.89 42.89 42.74 42.77 0.0M
2023-05-15 43.03 43.05 42.98 42.99 0.0M
2023-05-12 43.13 43.17 42.94 43.00 0.0M
2023-05-11 43.12 43.14 43.11 43.13 0.0M
2023-05-10 43.18 43.18 43.07 43.17 0.0M
2023-05-09 43.05 43.05 42.97 43.01 0.0M
2023-05-08 43.17 43.17 42.99 43.09 0.0M
2023-05-05 43.09 43.16 43.04 43.16 0.0M
2023-05-04 43.00 43.00 42.89 42.96 0.0M
2023-05-03 43.11 43.24 43.07 43.07 0.0M
2023-05-02 43.10 43.15 43.02 43.11 0.2M
2023-05-01 43.25 43.26 43.11 43.13 0.0M
2023-04-28 43.36 43.60 43.36 43.52 0.0M
2023-04-27 43.34 43.49 43.34 43.41 0.0M
2023-04-26 43.40 43.40 43.30 43.30 0.0M
2023-04-25 43.47 43.48 43.39 43.40 0.0M
2023-04-24 43.43 43.47 43.39 43.47 0.0M
2023-04-21 43.31 43.37 43.27 43.35 0.0M
2023-04-20 43.15 43.31 43.15 43.28 0.0M
2023-04-19 43.30 43.39 43.20 43.30 0.0M
2023-04-18 43.42 43.42 43.35 43.41 0.0M
2023-04-17 43.36 43.40 43.28 43.38 0.0M
2023-04-14 43.49 43.55 43.39 43.41 0.0M
2023-04-13 43.38 43.57 43.38 43.52 0.0M
2023-04-12 43.47 43.50 43.28 43.29 0.0M
2023-04-11 43.21 43.33 43.21 43.31 0.0M
2023-04-10 43.17 43.24 43.08 43.23 0.0M
2023-04-06 43.10 43.28 43.10 43.24 0.0M
2023-04-05 43.27 43.27 43.04 43.06 0.0M
2023-04-04 43.38 43.40 43.27 43.27 0.0M
2023-04-03 43.39 43.41 43.30 43.40 0.0M
2023-03-31 43.35 43.65 43.35 43.65 0.0M
2023-03-30 43.11 43.27 43.10 43.27 0.0M
2023-03-29 42.75 43.04 42.75 43.04 0.0M
2023-03-28 42.63 42.65 42.56 42.63 0.0M
2023-03-27 42.80 42.83 42.66 42.66 0.0M
2023-03-24 42.67 42.75 42.61 42.70 0.0M
2023-03-23 42.97 43.01 42.64 42.71 0.0M
2023-03-22 42.88 42.88 42.79 42.84 0.0M
2023-03-21 42.85 42.88 42.73 42.88 0.0M
2023-03-20 42.61 42.67 42.47 42.52 0.0M
2023-03-17 42.64 42.77 42.57 42.61 0.0M
2023-03-16 42.56 42.88 42.56 42.83 0.0M
2023-03-15 42.53 42.60 42.46 42.59 0.0M
2023-03-14 42.84 42.89 42.59 42.78 0.0M
2023-03-13 42.52 42.88 42.52 42.55 0.0M
2023-03-10 42.88 42.90 42.72 42.74 0.0M
2023-03-09 43.07 43.15 42.79 42.79 0.0M
2023-03-08 43.11 43.14 42.91 42.97 0.0M
2023-03-07 43.34 43.34 43.12 43.12 0.0M
2023-03-06 43.40 43.43 43.30 43.31 0.0M
2023-03-03 43.11 43.30 43.11 43.29 0.0M
2023-03-02 42.80 42.95 42.80 42.95 0.0M
2023-03-01 43.01 43.01 42.87 42.91 0.0M
2023-02-28 43.26 43.26 43.18 43.20 0.0M
2023-02-27 43.17 43.29 43.16 43.25 0.0M
2023-02-24 42.99 43.11 42.97 43.05 0.0M
2023-02-23 43.08 43.29 43.06 43.25 0.0M
2023-02-22 42.91 42.98 42.83 42.94 0.0M
2023-02-21 42.95 42.95 42.63 42.71 0.0M
2023-02-17 42.96 43.24 42.96 43.21 0.0M
2023-02-16 43.24 43.24 43.11 43.11 0.0M
2023-02-15 43.17 43.32 43.17 43.32 0.0M
2023-02-14 43.28 43.39 43.19 43.35 0.0M
2023-02-13 43.27 43.37 43.27 43.34 0.0M
2023-02-10 43.34 43.34 43.19 43.24 0.0M
2023-02-09 43.72 43.72 43.48 43.48 0.2M
2023-02-08 43.80 43.80 43.60 43.65 0.0M
2023-02-07 43.59 43.82 43.59 43.80 0.0M
2023-02-06 43.80 43.80 43.60 43.64 0.0M
2023-02-03 43.99 44.00 43.85 43.85 0.0M
2023-02-02 44.25 44.25 44.13 44.17 0.0M
2023-02-01 43.68 43.98 43.59 43.96 0.0M
2023-01-31 43.66 43.88 43.66 43.88 0.0M
2023-01-30 43.68 43.68 43.57 43.61 0.0M
2023-01-27 43.85 43.85 43.74 43.77 0.0M
2023-01-26 43.85 43.95 43.80 43.90 0.0M
2023-01-25 43.64 43.81 43.64 43.76 0.0M
2023-01-24 43.69 43.77 43.65 43.74 0.0M
2023-01-23 43.68 43.78 43.49 43.72 0.0M
2023-01-20 43.65 43.71 43.50 43.71 0.0M
2023-01-19 43.69 43.70 43.65 43.66 0.0M
2023-01-18 43.99 44.04 43.84 43.84 0.0M
2023-01-17 43.92 43.92 43.80 43.81 0.0M
2023-01-13 43.77 43.95 43.77 43.95 0.0M
2023-01-12 43.82 43.96 43.77 43.93 0.0M
2023-01-11 43.69 43.74 43.63 43.74 0.0M
2023-01-10 43.52 43.59 43.52 43.55 0.0M
2023-01-09 43.54 43.67 43.50 43.56 0.0M
2023-01-06 43.23 43.53 43.14 43.43 0.0M
2023-01-05 42.93 43.04 42.90 43.00 0.0M
2023-01-04 42.91 43.03 42.80 43.03 0.0M
2023-01-03 42.64 42.84 42.62 42.67 0.0M