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
2023-12-29 55.43 55.43 55.14 55.17 0.0M
2023-12-28 55.54 55.54 55.36 55.36 0.0M
2023-12-27 55.37 55.58 55.37 55.58 0.0M
2023-12-22 55.27 55.37 55.27 55.37 0.0M
2023-12-21 55.26 55.41 55.18 55.37 0.0M
2023-12-20 55.18 55.18 55.18 55.18 0.0M
2023-12-19 54.97 55.15 54.97 55.15 0.0M
2023-12-18 54.99 55.06 54.81 54.89 0.0M
2023-12-15 54.75 54.99 54.75 54.99 0.0M
2023-12-14 54.84 54.84 54.59 54.83 0.0M
2023-12-13 54.28 54.35 54.28 54.35 0.0M
2023-12-12 54.27 54.27 54.24 54.24 0.0M
2023-12-11 54.05 54.05 54.00 54.00 0.0M
2023-12-08 54.28 54.28 54.10 54.10 0.0M
2023-12-07 54.22 54.28 54.22 54.28 0.0M
2023-12-06 54.18 54.23 54.14 54.23 0.0M
2023-12-05 53.96 54.19 53.95 54.19 0.0M
2023-12-04 53.72 53.80 53.72 53.80 0.0M
2023-12-01 53.42 53.82 53.42 53.82 0.0M
2023-11-30 53.55 53.55 53.43 53.43 0.0M
2023-11-29 53.40 53.43 53.40 53.42 0.0M
2023-11-28 53.10 53.16 52.96 53.16 0.0M
2023-11-27 52.81 53.06 52.81 53.06 0.0M
2023-11-24 52.74 52.76 52.71 52.71 0.0M
2023-11-23 52.94 52.94 52.76 52.76 0.0M
2023-11-22 52.92 53.16 52.92 52.94 0.0M
2023-11-21 52.98 53.04 52.98 53.04 0.0M
2023-11-20 52.84 52.89 52.80 52.89 0.0M
2023-11-17 52.95 52.95 52.80 52.80 0.0M
2023-11-16 52.83 52.83 52.80 52.80 0.0M
2023-11-15 52.81 52.81 52.57 52.57 0.0M
2023-11-14 52.42 52.84 52.42 52.84 0.0M
2023-11-13 52.36 52.36 52.22 52.31 0.0M
2023-11-10 52.41 52.41 52.32 52.32 0.0M
2023-11-09 52.64 52.64 52.59 52.59 0.0M
2023-11-08 52.52 52.72 52.52 52.72 0.0M
2023-11-07 52.21 52.50 52.21 52.44 0.0M
2023-11-06 52.39 52.39 52.19 52.19 0.0M
2023-11-03 52.29 52.46 52.29 52.46 0.0M
2023-11-02 52.16 52.35 52.16 52.35 0.0M
2023-11-01 51.80 52.16 51.80 52.10 0.0M
2023-10-31 51.97 51.97 51.87 51.87 0.0M
2023-10-30 51.98 51.98 51.79 51.79 0.0M
2023-10-27 51.69 51.85 51.69 51.82 0.0M
2023-10-26 51.41 51.64 51.41 51.64 0.0M
2023-10-25 51.77 51.77 51.50 51.50 0.0M
2023-10-24 51.81 51.81 51.68 51.68 0.0M
2023-10-23 51.46 51.63 51.46 51.63 0.0M
2023-10-20 51.44 51.59 51.44 51.59 0.0M
2023-10-19 51.34 51.39 51.34 51.37 0.0M
2023-10-18 51.50 51.52 51.38 51.38 0.0M
2023-10-17 51.75 51.75 51.52 51.52 0.0M
2023-10-16 51.80 51.86 51.72 51.86 0.0M
2023-10-13 51.87 51.87 51.74 51.74 0.0M
2023-10-12 52.14 52.14 51.88 51.88 0.0M
2023-10-11 51.88 52.03 51.88 52.02 0.0M
2023-10-10 51.87 51.94 51.82 51.94 0.0M
2023-10-09 51.61 51.87 51.60 51.87 0.0M
2023-10-06 51.46 51.46 51.33 51.46 0.0M
2023-10-05 51.41 51.53 51.41 51.53 0.0M
2023-10-04 51.16 51.40 51.16 51.40 0.0M
2023-10-03 51.70 51.70 51.24 51.24 0.0M
2023-10-02 51.61 51.61 51.53 51.54 0.0M
2023-09-29 51.54 51.72 51.54 51.72 0.0M
2023-09-28 51.57 51.57 51.31 51.37 0.0M
2023-09-27 51.81 51.81 51.63 51.63 0.0M
2023-09-26 51.75 51.75 51.70 51.70 0.0M
2023-09-25 51.94 52.01 51.76 52.01 0.0M
2023-09-22 51.99 52.12 51.99 52.04 0.0M
2023-09-21 51.99 52.19 51.99 52.19 0.0M
2023-09-20 52.02 52.24 52.02 52.24 0.0M
2023-09-19 52.10 52.10 51.93 51.93 0.0M
2023-09-18 52.19 52.19 52.03 52.14 0.0M
2023-09-15 52.43 52.43 52.38 52.38 0.0M
2023-09-14 52.28 52.55 52.28 52.55 0.0M
2023-09-13 52.24 52.33 52.24 52.33 0.0M
2023-09-12 52.36 52.36 52.25 52.25 0.0M
2023-09-11 52.37 52.37 52.31 52.33 0.0M
2023-09-08 52.52 52.53 52.36 52.36 0.0M
2023-09-07 52.28 52.46 52.28 52.46 0.0M
2023-09-06 52.35 52.35 52.13 52.13 0.0M
2023-09-05 52.41 52.44 52.41 52.44 0.0M
2023-09-04 52.53 52.53 52.44 52.53 0.0M
2023-09-01 52.76 52.79 52.76 52.79 0.0M
2023-08-31 52.61 52.61 52.59 52.59 0.0M
2023-08-30 52.51 52.80 52.51 52.80 0.0M
2023-08-29 52.61 52.76 52.61 52.76 0.0M
2023-08-28 52.57 52.57 52.40 52.54 0.0M
2023-08-25 52.81 52.81 52.50 52.68 0.0M
2023-08-24 52.83 52.83 52.71 52.74 0.0M
2023-08-23 52.32 52.88 52.32 52.88 0.0M
2023-08-22 52.12 52.30 52.12 52.30 0.0M
2023-08-21 52.10 52.10 52.07 52.07 0.0M
2023-08-18 52.34 52.34 52.11 52.11 0.0M
2023-08-17 52.05 52.15 52.05 52.15 0.0M
2023-08-16 52.22 52.28 52.22 52.28 0.0M
2023-08-15 52.18 52.28 52.18 52.16 0.0M
2023-08-14 52.38 52.42 52.26 52.33 0.0M
2023-08-11 52.48 52.48 52.43 52.43 0.0M
2023-08-10 52.67 52.67 52.55 52.55 0.0M
2023-08-09 52.81 52.81 52.80 52.80 0.0M
2023-08-08 52.67 52.87 52.67 52.87 0.0M
2023-08-07 52.51 52.51 52.35 52.35 0.0M
2023-08-04 52.32 52.45 52.32 52.45 0.0M
2023-08-03 52.44 52.51 52.34 52.51 0.0M
2023-08-02 52.53 52.73 52.53 52.73 0.0M
2023-08-01 52.70 52.70 52.52 52.52 0.0M
2023-07-31 52.99 53.07 52.87 53.07 0.0M
2023-07-28 52.78 53.05 52.78 53.05 0.0M
2023-07-27 53.05 53.05 52.97 52.97 0.0M
2023-07-26 53.09 53.09 52.99 52.99 0.0M
2023-07-25 53.07 53.19 53.06 53.19 0.0M
2023-07-24 53.07 53.27 53.07 53.23 0.0M
2023-07-21 52.95 53.03 52.95 53.03 0.0M
2023-07-20 53.15 53.15 53.03 53.03 0.0M
2023-07-19 53.46 53.46 53.16 53.16 0.0M
2023-07-18 53.01 53.34 53.01 53.34 0.0M
2023-07-17 52.84 52.91 52.82 52.91 0.0M
2023-07-14 52.82 52.82 52.82 52.86 0.0M
2023-07-13 52.75 52.95 52.75 52.95 0.0M
2023-07-12 52.39 52.66 52.39 52.66 0.0M
2023-07-11 52.40 52.45 52.27 52.45 0.0M
2023-07-10 52.29 52.38 52.29 52.34 0.0M
2023-07-07 52.34 52.38 52.26 52.26 0.0M
2023-07-06 52.66 52.66 52.28 52.28 0.0M
2023-07-05 52.82 52.86 52.77 52.77 0.0M
2023-07-04 52.84 52.97 52.82 52.83 0.0M
2023-07-03 53.07 53.07 52.91 52.91 0.0M
2023-06-30 52.86 52.96 52.86 52.96 0.0M
2023-06-29 53.07 53.07 52.94 52.94 0.0M
2023-06-28 53.08 53.16 53.08 53.12 0.0M
2023-06-27 53.17 53.21 53.07 53.07 0.0M
2023-06-26 53.02 53.25 53.02 53.25 0.0M
2023-06-23 52.77 53.17 52.77 53.17 0.0M
2023-06-22 52.92 52.92 52.69 52.69 0.0M
2023-06-21 52.85 53.00 52.80 53.00 0.0M
2023-06-20 52.76 53.00 52.76 53.00 0.0M
2023-06-19 52.95 52.95 52.63 52.71 0.0M
2023-06-16 52.58 52.95 52.58 52.95 0.0M
2023-06-15 52.70 52.70 52.70 52.70 0.0M
2023-06-14 52.82 52.83 52.82 52.83 0.0M
2023-06-13 53.06 53.06 52.88 52.95 0.0M
2023-06-12 53.03 53.06 52.99 53.06 0.0M
2023-06-09 52.89 53.04 52.89 53.04 0.0M
2023-06-08 52.62 52.87 52.62 52.86 0.0M
2023-06-07 53.03 53.03 52.67 52.67 0.0M
2023-06-06 52.93 53.00 52.89 52.96 0.0M
2023-06-05 52.96 52.99 52.90 52.98 0.0M
2023-06-02 53.24 53.24 53.13 53.16 0.0M
2023-06-01 53.10 53.31 53.10 53.31 0.0M
2023-05-31 53.15 53.15 53.06 53.09 0.0M
2023-05-30 52.77 52.98 52.77 52.98 0.0M
2023-05-29 52.47 52.57 52.47 52.67 0.0M
2023-05-26 52.30 52.41 52.30 52.41 0.0M
2023-05-25 52.44 52.44 52.38 52.38 0.0M
2023-05-24 52.39 52.55 52.39 52.55 0.0M
2023-05-23 52.47 52.55 52.47 52.55 0.0M
2023-05-22 52.63 52.63 52.50 52.58 0.0M
2023-05-19 52.54 52.70 52.54 52.70 0.0M
2023-05-18 52.84 52.84 52.62 52.53 0.0M
2023-05-17 52.87 52.98 52.69 52.69 0.0M
2023-05-16 53.13 53.13 52.87 52.87 0.0M
2023-05-15 53.02 53.06 52.95 53.06 0.0M
2023-05-12 53.20 53.26 53.15 53.15 0.0M
2023-05-11 53.12 53.34 53.12 53.34 0.0M
2023-05-10 52.81 53.00 52.81 52.99 0.0M
2023-05-09 52.95 52.95 52.91 52.91 0.0M
2023-05-08 53.09 53.09 52.87 52.87 0.0M
2023-05-05 53.19 53.19 53.01 53.10 0.0M
2023-05-04 53.07 53.36 52.97 53.36 0.0M
2023-05-03 53.14 53.15 53.14 53.15 0.0M
2023-05-02 52.96 53.20 52.96 53.20 0.0M
2023-04-28 52.56 53.04 52.56 53.04 0.0M
2023-04-27 52.66 52.68 52.59 52.59 0.0M
2023-04-26 52.87 52.87 52.69 52.69 0.0M
2023-04-25 52.54 52.79 52.52 52.79 0.0M
2023-04-24 52.59 52.59 52.40 52.46 0.0M
2023-04-21 52.65 52.65 52.48 52.49 0.0M
2023-04-20 52.57 52.64 52.57 52.64 0.0M
2023-04-19 52.42 52.48 52.42 52.47 0.0M
2023-04-18 52.48 52.60 52.48 52.60 0.0M
2023-04-17 52.64 52.64 52.48 52.49 0.0M
2023-04-14 52.73 52.73 52.68 52.68 0.0M
2023-04-13 52.87 52.87 52.70 52.85 0.0M
2023-04-12 52.98 52.98 52.71 52.87 0.0M
2023-04-11 53.10 53.25 53.01 53.01 0.0M
2023-04-06 53.33 53.40 53.33 53.40 0.0M
2023-04-05 53.06 53.47 53.06 53.40 0.0M
2023-04-04 52.84 53.14 52.84 53.14 0.0M
2023-04-03 52.87 53.21 52.87 53.21 0.0M
2023-03-31 52.69 53.04 52.69 53.04 0.0M
2023-03-30 53.19 53.19 52.79 52.79 0.0M
2023-03-29 52.86 52.86 52.86 52.86 0.0M
2023-03-28 52.88 52.98 52.77 52.77 0.0M
2023-03-27 52.89 53.16 52.89 53.16 0.0M
2023-03-24 53.35 53.58 53.35 53.38 0.0M
2023-03-23 52.99 53.23 52.99 53.23 0.0M
2023-03-22 52.84 52.85 52.69 52.85 0.0M
2023-03-21 53.19 53.19 52.96 52.96 0.0M
2023-03-20 53.45 53.45 53.23 53.44 0.0M
2023-03-17 52.88 53.19 52.88 53.19 0.0M
2023-03-16 53.06 53.06 52.92 52.92 0.0M
2023-03-15 52.21 53.24 52.21 53.24 0.0M
2023-03-14 52.77 52.77 52.36 52.43 0.0M
2023-03-13 52.42 52.90 52.42 52.81 0.0M
2023-03-10 52.30 52.34 52.26 52.26 0.0M
2023-03-09 51.68 51.93 51.68 51.88 0.0M
2023-03-08 51.66 51.92 51.66 51.89 0.0M
2023-03-07 51.69 51.89 51.68 51.68 0.0M
2023-03-06 51.80 51.83 51.62 51.62 0.0M
2023-03-03 51.61 51.72 51.59 51.72 0.0M
2023-03-02 51.45 51.61 51.45 51.61 0.0M
2023-03-01 51.63 51.63 51.63 51.63 0.0M
2023-02-28 52.00 52.00 51.66 51.78 0.0M
2023-02-27 52.78 52.78 52.02 52.07 0.0M
2023-02-24 52.53 52.53 52.10 52.22 0.0M
2023-02-23 52.28 52.50 52.27 52.50 0.0M
2023-02-22 52.17 52.27 52.17 52.27 0.0M
2023-02-21 52.43 52.43 52.17 52.25 0.0M
2023-02-20 52.58 52.58 52.57 52.57 0.0M
2023-02-17 52.22 52.62 52.22 52.62 0.0M
2023-02-16 52.71 52.71 52.57 52.57 0.0M
2023-02-15 52.65 52.76 52.55 52.55 0.0M
2023-02-14 52.95 52.95 52.73 52.73 0.0M
2023-02-13 52.78 52.92 52.55 52.92 0.0M
2023-02-10 52.89 52.89 52.80 52.81 0.0M
2023-02-09 53.12 53.12 53.05 53.05 0.0M
2023-02-08 53.17 53.17 52.99 52.99 0.0M
2023-02-07 53.09 53.09 53.02 53.02 0.0M
2023-02-06 53.21 53.21 53.10 53.20 0.0M
2023-02-03 54.34 54.34 53.34 53.50 0.0M
2023-02-02 52.92 53.96 52.92 53.96 0.0M
2023-02-01 53.23 53.23 53.03 53.06 0.0M
2023-01-31 53.29 53.29 53.26 53.26 0.0M
2023-01-30 53.81 53.81 53.15 53.15 0.0M
2023-01-27 53.37 53.37 53.30 53.32 0.0M
2023-01-26 53.63 53.63 53.53 53.53 0.0M
2023-01-25 53.66 53.66 53.66 53.66 0.0M
2023-01-24 53.73 53.73 53.72 53.72 0.0M
2023-01-23 53.54 53.54 53.48 53.49 0.0M
2023-01-20 53.65 53.65 53.61 53.61 0.0M
2023-01-19 54.16 54.16 53.95 53.95 0.0M
2023-01-18 53.90 54.32 53.90 54.21 0.0M
2023-01-17 53.43 53.92 53.43 53.92 0.0M
2023-01-16 53.40 53.50 53.40 53.50 0.0M
2023-01-13 53.52 53.65 53.52 53.55 0.0M
2023-01-12 53.57 53.57 53.57 53.57 0.0M
2023-01-11 52.89 53.29 52.89 53.28 0.0M
2023-01-10 53.01 53.02 52.90 53.00 0.0M
2023-01-09 53.07 53.12 53.07 53.12 0.0M
2023-01-06 52.85 53.16 52.85 53.16 0.0M
2023-01-05 52.87 52.87 52.84 52.84 0.1M
2023-01-04 53.02 53.14 53.02 53.14 0.0M
2023-01-03 52.70 52.71 52.55 52.71 0.0M
2023-01-02 52.19 53.00 52.19 52.43 0.0M