Hot Features
프리미엄
Xtrackers USD High Yield Corporate Bond ETF (HYLB)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2532 | -0.695795548228 | 36.39 | 36.5 | 36.105 | 1674604 | 36.36358286 | SP |
| 4 | -0.3132 | -0.859259259259 | 36.45 | 36.73 | 36.105 | 1297566 | 36.48907563 | SP |
| 12 | -0.3332 | -0.913627639155 | 36.47 | 36.73 | 35.94 | 1300178 | 36.36264501 | SP |
| 26 | -0.2332 | -0.641187792136 | 36.37 | 36.94 | 35.94 | 1086374 | 36.45270636 | SP |
| 52 | 0.5768 | 1.62204724409 | 35.56 | 36.94 | 34.71 | 1520882 | 35.8530846 | SP |
| 156 | -1.2632 | -3.37754010695 | 37.4 | 37.95 | 32.26 | 2908632 | 34.74222787 | SP |
| 260 | -10.2832 | -22.1525204653 | 46.42 | 50.4 | 32.26 | 2806934 | 38.36726577 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 36.27 | -0.14 | -0.38 | 36.35 | 36.36 | 36.25 | 3555203 |
| 1741390200 | 36.41 | 0.08 | 0.22 | 36.38 | 36.43 | 36.35 | 900849 |
| 1741303800 | 36.33 | -0.16 | -0.44 | 36.4 | 36.42 | 36.325 | 965308 |
| 1741217400 | 36.49 | 0.04 | 0.10 | 36.45 | 36.5 | 36.4 | 1527910 |
| 1741131000 | 36.455 | -0.01 | -0.01 | 36.39 | 36.485 | 36.331 | 1423749 |
| 1741044600 | 36.46 | -0.26 | -0.71 | 36.52 | 36.5397 | 36.42 | 2012483 |
| 1740785400 | 36.72 | 0.1 | 0.27 | 36.67 | 36.73 | 36.65 | 1839770 |
| 1740699000 | 36.62 | -0.07 | -0.19 | 36.69 | 36.7084 | 36.6 | 1565435 |
| 1740612600 | 36.69 | 0.06 | 0.16 | 36.67 | 36.71 | 36.65 | 774819 |
| 1740526200 | 36.63 | 0.07 | 0.19 | 36.63 | 36.65 | 36.59 | 736402 |
| 1740439800 | 36.56 | 0.05 | 0.14 | 36.56 | 36.595 | 36.5 | 3687589 |
| 1740180600 | 36.51 | -0.05 | -0.14 | 36.58 | 36.6 | 36.505 | 827393 |
| 1740094200 | 36.56 | 0.01 | 0.03 | 36.51 | 36.58 | 36.51 | 530946 |
| 1740007800 | 36.55 | 0.04 | 0.11 | 36.49 | 36.55 | 36.455 | 494980 |
| 1739921400 | 36.51 | -0.02 | -0.05 | 36.53 | 36.56 | 36.49 | 571122 |
| 1739575800 | 36.53 | 0.03 | 0.08 | 36.55 | 36.5951 | 36.53 | 607058 |
| 1739489400 | 36.5 | 0.16 | 0.44 | 36.44 | 36.5 | 36.38 | 1103765 |
| 1739403000 | 36.34 | -0.08 | -0.22 | 36.3 | 36.38 | 36.29 | 873679 |
| 1739316600 | 36.42 | -0.04 | -0.11 | 36.45 | 36.45 | 36.4 | 655285 |
| 1739230200 | 36.46 | 0.08 | 0.22 | 36.48 | 36.489 | 36.435 | 377522 |
| 1738971000 | 36.38 | -0.1 | -0.27 | 36.46 | 36.47 | 36.37 | 707758 |
| 1738884600 | 36.48 | -0.06 | -0.16 | 36.55 | 36.55 | 36.47 | 434704 |
| 1738798200 | 36.54 | 0.11 | 0.30 | 36.42 | 36.568398 | 36.42 | 886578 |
| 1738711800 | 36.43 | 0.08 | 0.22 | 36.33 | 36.445 | 36.33 | 1305348 |
| 1738625400 | 36.35 | -0.23 | -0.63 | 36.29 | 36.395 | 36.265 | 1730097 |
| 1738366200 | 36.58 | -0.05 | -0.14 | 36.67 | 36.68 | 36.555 | 802668 |
| 1738279800 | 36.63 | 0.05 | 0.14 | 36.61 | 36.66 | 36.6 | 3346754 |
| 1738193400 | 36.58 | -0.03 | -0.08 | 36.59 | 36.63 | 36.535 | 502220 |
| 1738107000 | 36.61 | 0 | 0.00 | 36.6 | 36.615 | 36.555 | 724236 |
| 1738020600 | 36.61 | 0.03 | 0.08 | 36.54 | 36.6495 | 36.54 | 3032909 |
| 1737761400 | 36.58 | 0.08 | 0.22 | 36.57 | 36.6256 | 36.55 | 750828 |
| 1737675000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737588600 | 36.5 | -0.06 | -0.16 | 36.59 | 36.59 | 36.495 | 382757 |
| 1737502200 | 36.56 | 0.09 | 0.25 | 36.57 | 36.58 | 36.5315 | 761519 |
| 1737156600 | 36.47 | 0.04 | 0.11 | 36.48 | 36.485 | 36.435 | 2189009 |
| 1737070200 | 36.43 | 0.05 | 0.14 | 36.36 | 36.44 | 36.3 | 1262230 |
| 1736983800 | 36.38 | 0.33 | 0.92 | 36.34 | 36.38 | 36.27 | 1166522 |
| 1736897400 | 36.05 | 0.01 | 0.03 | 36.11 | 36.11 | 36.035 | 3471528 |
| 1736811000 | 36.04 | 0.01 | 0.03 | 36 | 36.04 | 35.9618 | 2444623 |
| 1736551800 | 36.03 | -0.21 | -0.58 | 36.03 | 36.14 | 36.02 | 1091284 |
| 1736379000 | 36.24 | 0.05 | 0.14 | 36.16 | 36.24 | 36.14 | 678743 |
| 1736292600 | 36.19 | -0.1 | -0.28 | 36.34 | 36.34 | 36.165 | 1311328 |
| 1736206200 | 36.29 | 0.04 | 0.11 | 36.28 | 36.3271 | 36.26 | 1408362 |
| 1735947000 | 36.25 | 0.09 | 0.25 | 36.24 | 36.26 | 36.2054 | 1019379 |
| 1735860600 | 36.16 | 0.08 | 0.22 | 36.19 | 36.19 | 36.105 | 1760747 |
| 1735687800 | 36.08 | 0.01 | 0.03 | 36.14 | 36.17 | 36.04 | 1874584 |
| 1735601400 | 36.07 | 0.03 | 0.08 | 36.03 | 36.11 | 36.01 | 963238 |
| 1735342200 | 36.04 | -0.12 | -0.33 | 36.09 | 36.125 | 36.0239 | 1198172 |
| 1735255800 | 36.16 | 0.09 | 0.25 | 36.02 | 36.16 | 36 | 564626 |
| 1735077840 | 36.07 | 0.12 | 0.33 | 35.96 | 36.07 | 35.94 | 666003 |
| 1734996600 | 35.95 | -0.31 | -0.85 | 36.08 | 36.08 | 35.94 | 693945 |
| 1734737400 | 36.26 | 0.21 | 0.58 | 36.09 | 36.3 | 36.06 | 1323749 |
| 1734651000 | 36.05 | -0.04 | -0.11 | 36.21 | 36.235 | 36.05 | 2131244 |
| 1734564600 | 36.09 | -0.37 | -1.01 | 36.48 | 36.4803 | 36.09 | 2134386 |
| 1734478200 | 36.46 | -0.06 | -0.16 | 36.47 | 36.5 | 36.45 | 456275 |
| 1734391800 | 36.52 | 0.06 | 0.16 | 36.53 | 36.56 | 36.49 | 658943 |
| 1734132600 | 36.46 | -0.12 | -0.33 | 36.6 | 36.6 | 36.45 | 694474 |
| 1734046200 | 36.58 | -0.07 | -0.19 | 36.65 | 36.65 | 36.57 | 767928 |
| 1733959800 | 36.65 | -0.01 | -0.03 | 36.68 | 36.7099 | 36.65 | 777578 |
