SPDR Bloomberg Euro Aggregate Bond UCITS ETF Dist (EAGG)

EAGG
🏛️ 프랑스 →
54.69
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 52.32 52.32 52.11 52.12 0.0M
2022-12-29 52.32 52.51 52.29 52.51 0.0M
2022-12-28 52.39 52.39 52.24 52.31 0.0M
2022-12-27 51.64 52.28 51.64 52.28 0.0M
2022-12-23 52.72 52.72 52.60 52.65 0.0M
2022-12-22 52.85 52.89 52.76 52.76 0.0M
2022-12-21 52.90 52.93 52.89 52.89 0.0M
2022-12-20 52.90 52.90 52.86 52.86 0.0M
2022-12-19 53.23 53.23 53.06 53.18 0.0M
2022-12-16 53.31 53.31 53.14 53.30 0.0M
2022-12-15 54.13 54.13 53.53 53.53 0.0M
2022-12-14 54.34 54.34 54.19 54.26 0.0M
2022-12-13 54.26 54.64 54.26 54.41 0.0M
2022-12-12 54.24 54.27 54.24 54.27 0.0M
2022-12-09 54.49 54.49 54.31 54.31 0.0M
2022-12-08 54.72 54.72 54.61 54.61 0.0M
2022-12-07 54.76 54.76 54.75 54.75 0.0M
2022-12-06 54.44 54.67 54.44 54.67 0.0M
2022-12-05 54.45 54.51 54.45 54.49 0.0M
2022-12-02 54.62 54.69 54.41 54.52 0.0M
2022-12-01 54.35 54.64 54.35 54.60 0.0M
2022-11-30 53.97 54.11 53.96 54.11 0.0M
2022-11-29 54.14 54.17 54.14 54.17 0.0M
2022-11-28 54.02 54.02 53.80 53.92 0.0M
2022-11-25 54.23 54.23 53.99 53.99 0.0M
2022-11-24 54.29 54.31 54.27 54.31 0.0M
2022-11-23 53.72 54.09 53.72 54.03 0.0M
2022-11-22 53.75 53.90 53.75 53.90 0.0M
2022-11-21 53.70 53.87 53.70 53.73 0.0M
2022-11-18 53.60 53.76 53.60 53.76 0.0M
2022-11-17 53.84 53.91 53.66 53.66 0.0M
2022-11-16 53.72 53.72 53.40 53.65 0.0M
2022-11-15 53.37 53.41 53.37 53.41 0.0M
2022-11-14 53.10 53.20 53.04 53.13 0.0M
2022-11-11 53.39 53.39 52.99 53.09 0.0M
2022-11-10 52.92 53.84 52.92 53.84 0.0M
2022-11-09 52.76 52.91 52.67 52.91 0.0M
2022-11-08 52.12 52.65 52.12 52.65 0.0M
2022-11-07 52.32 52.49 52.32 52.37 0.0M
2022-11-04 52.97 52.97 52.41 52.52 0.0M
2022-11-03 52.57 52.57 52.57 52.57 0.0M
2022-11-02 52.90 52.92 52.83 52.92 0.0M
2022-11-01 52.89 52.89 52.87 52.87 0.0M
2022-10-31 52.93 52.97 52.83 52.97 0.0M
2022-10-28 53.21 53.21 52.99 53.08 0.0M
2022-10-27 52.73 53.52 52.73 53.52 0.0M
2022-10-26 52.94 52.94 52.80 52.93 0.0M
2022-10-25 52.54 52.85 52.54 52.85 0.0M
2022-10-24 52.23 52.23 52.04 52.21 0.0M
2022-10-21 51.69 51.86 51.69 51.86 0.0M
2022-10-20 51.74 51.97 51.74 51.88 0.0M
2022-10-19 52.07 52.07 51.99 51.99 0.0M
2022-10-18 52.16 52.30 52.16 52.21 0.0M
2022-10-17 52.24 52.24 52.18 52.22 0.0M
2022-10-14 52.58 52.58 51.88 51.88 0.0M
2022-10-13 52.01 52.05 51.81 52.05 0.0M
2022-10-12 52.22 52.22 51.96 51.96 0.0M
2022-10-11 52.10 52.17 51.95 52.17 0.0M
2022-10-10 52.55 52.55 52.06 52.17 0.0M
2022-10-07 52.62 52.62 52.31 52.43 0.0M
2022-10-06 52.92 52.92 52.85 52.85 0.0M
2022-10-05 53.43 53.43 52.90 53.09 0.0M
2022-10-04 53.67 53.82 53.58 53.58 0.0M
2022-10-03 52.68 53.44 52.65 53.44 0.0M
2022-09-30 52.67 52.74 52.67 52.74 0.0M
2022-09-29 52.41 52.44 52.26 52.44 0.0M
2022-09-28 52.14 52.67 51.95 52.60 0.0M
2022-09-27 52.74 52.74 52.40 52.40 0.0M
2022-09-26 52.81 52.86 52.81 52.86 0.0M
2022-09-23 53.42 53.42 53.09 53.20 0.0M
2022-09-22 53.56 53.78 53.43 53.43 0.0M
2022-09-21 53.69 53.70 53.64 53.70 0.0M
2022-09-20 53.94 53.94 53.57 53.57 0.0M
2022-09-19 54.18 54.18 54.02 54.04 0.0M
2022-09-16 54.04 54.13 54.04 54.13 0.0M
2022-09-15 54.19 54.30 54.19 54.20 0.0M
2022-09-14 54.23 54.37 54.19 54.37 0.0M
2022-09-13 54.45 54.45 54.28 54.28 0.0M
2022-09-12 54.25 54.57 54.25 54.57 0.0M
2022-09-09 54.43 54.43 54.24 54.39 0.0M
2022-09-08 54.87 54.87 54.41 54.41 0.0M
2022-09-07 54.52 54.73 54.52 54.73 0.0M
2022-09-06 54.74 54.74 54.56 54.56 0.0M
2022-09-05 54.81 54.81 54.50 54.59 0.0M
2022-09-02 54.68 54.84 54.50 54.83 0.0M
2022-09-01 54.48 54.62 54.48 54.57 0.0M
2022-08-31 55.12 55.12 54.74 54.74 0.0M
2022-08-30 54.86 54.93 54.86 54.93 0.0M
2022-08-29 54.78 55.03 54.78 54.94 0.0M
2022-08-26 55.61 55.61 55.36 55.36 0.0M
2022-08-25 55.52 55.62 55.52 55.62 0.0M
2022-08-24 55.50 55.50 55.43 55.50 0.0M
2022-08-23 55.73 55.73 55.47 55.59 0.0M
2022-08-22 56.12 56.12 55.68 55.68 0.0M
2022-08-19 56.47 56.47 55.99 55.99 0.0M
2022-08-18 56.33 56.54 56.33 56.54 0.0M
2022-08-17 56.94 56.96 56.57 56.57 0.0M
2022-08-16 57.17 57.17 57.04 57.04 0.0M
2022-08-15 57.10 57.38 57.10 57.38 0.0M
2022-08-12 57.02 57.11 56.88 57.11 0.0M
2022-08-11 57.44 57.44 57.09 57.18 0.0M
2022-08-10 57.21 57.49 57.21 57.49 0.0M
2022-08-09 57.44 57.44 57.30 57.30 0.0M
2022-08-08 57.33 57.54 57.33 57.45 0.0M
2022-08-05 57.76 57.76 57.30 57.30 0.0M
2022-08-04 57.57 57.81 57.57 57.81 0.0M
2022-08-03 57.65 57.65 57.44 57.61 0.0M
2022-08-02 57.92 58.01 57.67 57.83 0.0M
2022-08-01 58.06 58.06 57.60 57.99 0.0M
2022-07-29 57.50 57.74 57.40 57.74 0.0M
2022-07-28 56.99 57.64 56.99 57.64 0.0M
2022-07-27 56.96 57.05 56.92 56.94 0.0M
2022-07-26 56.88 57.07 56.85 57.07 0.0M
2022-07-25 56.68 56.84 56.59 56.84 0.0M
2022-07-22 56.12 56.80 56.12 56.80 0.0M
2022-07-21 55.86 56.10 55.61 56.10 0.0M
2022-07-20 56.18 56.18 56.09 56.09 0.0M
2022-07-19 56.22 56.22 55.92 56.02 0.0M
2022-07-18 56.11 56.16 55.97 56.16 0.0M
2022-07-15 56.37 56.37 56.21 56.36 0.0M
2022-07-14 56.25 56.25 56.01 56.17 0.0M
2022-07-13 56.31 56.46 56.19 56.46 0.0M
2022-07-12 56.07 56.59 56.07 56.49 0.0M
2022-07-11 55.86 56.12 55.86 56.06 0.0M
2022-07-08 55.95 55.99 55.75 55.75 0.0M
2022-07-07 55.93 55.93 55.78 55.78 0.0M
2022-07-06 56.00 56.32 55.94 56.15 0.0M
2022-07-05 55.52 56.02 55.52 56.02 0.0M
2022-07-04 55.77 55.77 55.55 55.60 0.0M
2022-07-01 55.42 56.13 55.38 56.02 0.0M
2022-06-30 55.14 55.42 55.14 55.42 0.0M
2022-06-29 54.74 54.96 54.67 54.96 0.0M
2022-06-28 54.67 54.74 54.58 54.60 0.0M
2022-06-27 55.10 55.10 54.69 54.90 0.0M
2022-06-24 55.31 55.31 55.14 55.16 0.0M
2022-06-23 54.54 55.20 54.54 55.20 0.0M
2022-06-22 54.33 54.61 54.33 54.61 0.0M
2022-06-21 54.28 54.28 54.11 54.11 0.0M
2022-06-20 54.51 54.51 54.21 54.22 0.0M
2022-06-17 54.22 54.52 54.22 54.48 0.0M
2022-06-16 54.58 54.58 53.88 54.27 0.0M
2022-06-15 54.11 54.49 54.11 54.42 0.0M
2022-06-14 54.50 54.50 53.86 53.86 0.0M
2022-06-13 54.88 54.88 54.36 54.43 0.0M
2022-06-10 55.25 55.25 55.06 55.06 0.0M
2022-06-09 55.84 55.84 55.48 55.48 0.0M
2022-06-08 56.12 56.12 55.88 55.88 0.0M
2022-06-07 55.95 56.13 55.95 56.13 0.0M
2022-06-06 56.20 56.20 56.01 56.01 0.0M
2022-06-03 56.23 56.40 56.17 56.17 0.0M
2022-06-02 56.47 56.47 56.31 56.31 0.0M
2022-06-01 56.71 56.77 56.57 56.57 0.0M
2022-05-31 57.04 57.04 56.66 56.71 0.0M
2022-05-30 57.13 57.13 56.99 57.11 0.0M
2022-05-27 57.28 57.44 57.26 57.40 0.0M
2022-05-26 57.40 57.40 57.22 57.22 0.0M
2022-05-25 57.25 57.26 57.23 57.26 0.0M
2022-05-24 57.06 57.31 57.06 57.31 0.0M
2022-05-23 57.32 57.32 57.13 57.13 0.0M
2022-05-20 57.32 57.38 57.27 57.38 0.0M
2022-05-19 57.33 57.50 57.33 57.50 0.0M
2022-05-18 57.25 57.33 57.16 57.33 0.0M
2022-05-17 57.50 57.50 57.25 57.27 0.0M
2022-05-16 57.66 57.69 57.41 57.69 0.0M
2022-05-13 57.74 57.84 57.58 57.58 0.0M
2022-05-12 57.57 57.92 57.57 57.92 0.0M
2022-05-11 57.20 57.32 56.99 57.29 0.0M
2022-05-10 56.91 57.26 56.91 57.26 0.0M
2022-05-09 56.72 56.91 56.72 56.91 0.0M
2022-05-06 57.16 57.16 56.75 56.75 0.0M
2022-05-05 57.44 57.44 57.12 57.12 0.0M
2022-05-04 57.29 57.43 57.29 57.41 0.0M
2022-05-03 57.38 57.53 57.38 57.53 0.0M
2022-05-02 57.51 57.56 57.46 57.50 0.0M
2022-04-29 57.89 57.89 57.63 57.63 0.0M
2022-04-28 58.20 58.20 57.79 57.79 0.0M
2022-04-27 58.22 58.22 58.15 58.19 0.0M
2022-04-26 57.99 58.24 57.99 58.24 0.0M
2022-04-25 57.95 58.19 57.95 58.19 0.0M
2022-04-22 57.96 57.96 57.83 57.83 0.0M
2022-04-21 58.09 58.19 57.97 57.97 0.0M
2022-04-20 58.01 58.31 58.01 58.31 0.0M
2022-04-19 58.49 58.49 58.12 58.12 0.0M
2022-04-14 58.34 58.55 58.33 58.33 0.0M
2022-04-13 58.28 58.56 58.28 58.56 0.0M
2022-04-12 58.34 58.52 58.34 58.52 0.0M
2022-04-11 58.58 58.58 58.41 58.45 0.0M
2022-04-08 58.89 58.96 58.74 58.79 0.0M
2022-04-07 59.27 59.27 58.94 58.94 0.0M
2022-04-06 59.19 59.19 58.90 59.03 0.0M
2022-04-05 59.55 59.55 59.19 59.25 0.0M
2022-04-04 59.74 59.81 59.55 59.62 0.0M
2022-04-01 59.54 59.56 59.41 59.56 0.0M
2022-03-31 59.38 59.70 59.38 59.70 0.0M
2022-03-30 59.31 59.38 59.09 59.31 0.0M
2022-03-29 59.42 59.56 59.38 59.41 0.0M
2022-03-28 59.51 59.58 59.41 59.58 0.0M
2022-03-25 59.78 59.88 59.56 59.62 0.0M
2022-03-24 60.09 60.09 59.68 59.75 0.0M
2022-03-23 59.62 59.93 59.62 59.93 0.0M
2022-03-22 59.86 59.86 59.73 59.83 0.0M
2022-03-21 60.15 60.18 59.97 59.97 0.0M
2022-03-18 60.37 60.37 60.24 60.32 0.0M
2022-03-17 60.12 60.21 60.01 60.21 0.0M
2022-03-16 60.21 60.21 60.03 60.16 0.0M
2022-03-15 60.11 60.28 60.06 60.28 0.0M
2022-03-14 60.38 60.38 60.07 60.07 0.0M
2022-03-11 60.46 60.52 60.44 60.52 0.0M
2022-03-10 60.75 60.75 60.33 60.44 0.0M
2022-03-09 61.29 61.29 60.82 60.98 0.0M
2022-03-08 61.62 61.62 61.29 61.29 0.0M
2022-03-07 61.79 61.87 61.55 61.63 0.0M
2022-03-04 61.79 61.89 61.79 61.89 0.0M
2022-03-03 61.43 61.62 61.40 61.62 0.0M
2022-03-02 61.90 61.90 61.56 61.67 0.1M
2022-03-01 61.12 62.06 61.12 62.06 0.0M
2022-02-28 60.83 61.09 60.71 61.09 0.0M
2022-02-25 60.80 60.85 60.78 60.78 0.0M
2022-02-24 60.64 60.96 60.64 60.89 0.0M
2022-02-23 60.62 60.66 60.59 60.66 0.0M
2022-02-22 60.92 60.92 60.57 60.74 0.0M
2022-02-21 60.87 60.87 60.80 60.87 0.0M
2022-02-18 60.89 60.99 60.89 60.99 0.0M
2022-02-17 60.72 60.92 60.70 60.92 0.0M
2022-02-16 60.52 60.79 60.52 60.77 0.0M
2022-02-15 60.68 60.68 60.43 60.59 0.0M
2022-02-14 60.80 60.80 60.70 60.70 0.0M
2022-02-11 60.78 60.78 60.69 60.71 0.0M
2022-02-10 61.10 61.10 60.75 60.75 0.0M
2022-02-09 61.20 61.20 61.00 61.16 0.0M
2022-02-08 60.99 60.99 60.92 60.97 0.0M
2022-02-07 61.22 61.22 60.95 61.14 0.0M
2022-02-04 61.39 61.65 61.33 61.33 0.0M
2022-02-03 62.20 62.20 61.62 61.65 0.0M
2022-02-02 62.25 62.25 62.16 62.24 0.0M
2022-02-01 62.13 62.32 62.13 62.23 0.0M
2022-01-31 62.44 62.57 62.34 62.46 0.0M
2022-01-28 62.63 62.69 62.54 62.68 0.0M
2022-01-27 62.57 62.76 62.57 62.76 0.0M
2022-01-26 62.81 62.81 62.69 62.77 0.0M
2022-01-25 63.15 63.15 62.79 62.85 0.0M
2022-01-24 62.86 62.94 62.86 62.94 0.0M
2022-01-21 62.82 62.91 62.82 62.88 0.0M
2022-01-20 62.65 62.74 62.65 62.74 0.0M
2022-01-19 62.53 62.68 62.53 62.68 0.0M
2022-01-18 62.68 62.75 62.68 62.70 0.0M
2022-01-17 62.85 62.85 62.71 62.76 0.0M
2022-01-14 63.01 63.01 62.81 62.86 0.0M
2022-01-13 62.79 63.03 62.79 63.03 0.0M
2022-01-12 62.72 62.90 62.72 62.88 0.0M
2022-01-11 62.76 62.84 62.70 62.76 0.0M
2022-01-10 62.94 62.94 62.79 62.81 0.0M
2022-01-07 62.84 62.89 62.79 62.79 0.0M
2022-01-06 62.89 62.94 62.89 62.94 0.0M
2022-01-05 62.98 63.03 62.98 63.03 0.0M
2022-01-04 63.05 63.11 63.05 63.05 0.0M
2022-01-03 63.12 63.12 63.03 63.03 0.0M