SPDR Bloomberg Euro Corporate Bond UCITS ETF Dist (EUCO)

EUCO
🏛️ 프랑스 →
53.64
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 53.54 53.54 53.54 53.37 0.0M
2023-12-28 53.55 53.55 53.53 53.52 0.0M
2023-12-27 53.46 53.55 53.46 53.52 0.0M
2023-12-22 53.36 53.46 53.34 53.44 0.0M
2023-12-21 53.32 53.36 53.32 53.37 0.0M
2023-12-20 53.26 53.31 53.26 53.28 0.0M
2023-12-19 52.98 53.17 52.98 53.16 0.0M
2023-12-18 53.20 53.20 53.06 53.03 0.0M
2023-12-15 52.94 53.13 52.94 53.18 0.0M
2023-12-14 53.04 53.08 53.04 52.95 0.0M
2023-12-13 52.58 52.65 52.58 52.64 0.0M
2023-12-12 52.54 52.54 52.54 52.46 0.0M
2023-12-11 52.36 52.38 52.36 52.41 0.0M
2023-12-08 52.55 52.55 52.35 52.38 0.0M
2023-12-07 52.55 52.63 52.55 52.56 0.0M
2023-12-06 52.49 52.51 52.46 52.54 0.0M
2023-12-05 52.43 52.49 52.36 52.48 0.0M
2023-12-04 52.27 52.30 52.26 52.28 0.0M
2023-12-01 52.02 52.16 52.02 52.27 0.0M
2023-11-30 52.04 52.05 51.95 51.97 0.0M
2023-11-29 51.84 51.98 51.84 51.96 0.0M
2023-11-28 51.65 51.65 51.59 51.72 0.0M
2023-11-27 51.41 51.42 51.35 51.55 0.0M
2023-11-24 51.38 51.38 51.36 51.34 0.0M
2023-11-23 51.45 51.49 51.45 51.37 0.0M
2023-11-22 51.39 51.50 51.39 51.46 0.0M
2023-11-21 51.45 51.48 51.41 51.46 0.0M
2023-11-20 51.40 51.40 51.40 51.37 0.0M
2023-11-17 51.52 51.52 51.51 51.43 0.0M
2023-11-16 51.38 51.41 51.35 51.43 0.0M
2023-11-15 51.46 51.46 51.46 51.37 0.0M
2023-11-14 51.10 51.11 51.10 51.41 0.0M
2023-11-13 51.08 51.10 51.06 51.02 0.0M
2023-11-10 51.10 51.10 51.10 51.02 0.0M
2023-11-09 51.11 51.11 51.10 51.17 0.0M
2023-11-08 51.10 51.13 51.10 51.17 0.0M
2023-11-07 50.96 51.02 50.96 51.06 0.0M
2023-11-06 51.17 51.17 51.02 50.98 0.0M
2023-11-03 51.05 51.05 51.05 51.18 0.0M
2023-11-02 50.97 51.08 50.97 51.03 0.0M
2023-11-01 50.70 50.90 50.70 50.88 0.0M
2023-10-31 50.67 50.67 50.67 50.73 0.0M
2023-10-30 50.66 50.67 50.64 50.59 0.0M
2023-10-27 50.48 50.55 50.48 50.53 0.0M
2023-10-26 50.24 50.52 50.24 50.48 0.0M
2023-10-25 50.50 50.50 50.43 50.41 0.0M
2023-10-24 50.45 50.51 50.45 50.48 0.0M
2023-10-23 50.25 50.25 50.12 50.30 0.0M
2023-10-20 50.17 50.17 50.16 50.25 0.0M
2023-10-19 50.12 50.16 50.11 50.16 0.0M
2023-10-18 50.26 50.33 50.26 50.21 0.0M
2023-10-17 50.48 50.48 50.48 50.31 0.0M
2023-10-16 50.55 50.55 50.46 50.50 0.0M
2023-10-13 50.55 50.61 50.55 50.59 0.0M
2023-10-12 50.69 50.69 50.55 50.52 0.0M
2023-10-11 50.55 50.65 50.55 50.62 0.0M
2023-10-10 50.57 50.59 50.49 50.56 0.0M
2023-10-09 50.38 50.38 50.36 50.48 0.0M
2023-10-06 50.28 50.30 50.16 50.31 0.0M
2023-10-05 50.29 50.29 50.18 50.29 0.0M
2023-10-04 50.17 50.17 50.09 50.19 0.0M
2023-10-03 50.36 50.36 50.28 50.25 0.0M
2023-10-02 50.54 50.54 50.40 50.36 0.0M
2023-09-29 50.36 50.36 50.36 50.49 0.0M
2023-09-28 50.39 50.39 50.11 50.13 0.0M
2023-09-27 50.51 50.51 50.40 50.42 0.0M
2023-09-26 50.56 50.56 50.56 50.50 0.0M
2023-09-25 50.60 50.60 50.50 50.55 0.0M
2023-09-22 50.59 50.64 50.58 50.62 0.0M
2023-09-21 50.60 50.62 50.50 50.59 0.0M
2023-09-20 50.64 50.64 50.64 50.73 0.0M
2023-09-19 50.68 50.76 50.58 50.62 0.0M
2023-09-18 50.82 50.82 50.69 50.65 0.0M
2023-09-15 50.98 50.98 50.80 50.76 0.0M
2023-09-14 50.97 50.97 50.78 50.90 0.0M
2023-09-13 50.67 50.67 50.67 50.69 0.0M
2023-09-12 50.70 50.79 50.70 50.73 0.0M
2023-09-11 50.74 50.74 50.74 50.76 0.0M
2023-09-08 50.78 50.84 50.78 50.79 0.0M
2023-09-07 50.49 50.60 50.49 50.67 0.0M
2023-09-06 50.69 50.69 50.60 50.60 0.0M
2023-09-05 50.76 50.79 50.75 50.74 0.0M
2023-09-04 50.86 50.88 50.85 50.75 0.0M
2023-09-01 50.91 51.12 50.89 50.85 0.0M
2023-08-31 50.77 50.98 50.77 50.96 0.0M
2023-08-30 50.75 50.79 50.69 50.79 0.0M
2023-08-29 50.82 50.82 50.75 50.85 0.0M
2023-08-28 50.89 50.89 50.66 50.77 0.0M
2023-08-25 50.83 50.83 50.76 50.72 0.0M
2023-08-24 50.99 51.00 50.85 50.84 0.0M
2023-08-23 50.57 50.79 50.57 50.81 0.0M
2023-08-22 50.41 50.56 50.41 50.55 0.0M
2023-08-21 50.66 50.66 50.50 50.43 0.0M
2023-08-18 50.61 50.64 50.50 50.58 0.0M
2023-08-17 50.59 50.59 50.46 50.44 0.0M
2023-08-16 50.59 50.60 50.57 50.60 0.0M
2023-08-15 50.52 50.54 50.39 50.55 0.0M
2023-08-14 50.60 50.72 50.60 50.65 0.0M
2023-08-11 50.85 50.85 50.69 50.68 0.0M
2023-08-10 50.87 50.87 50.87 50.88 0.0M
2023-08-09 51.01 51.01 51.01 50.92 0.0M
2023-08-08 50.94 51.06 50.92 50.98 0.0M
2023-08-07 50.98 50.98 50.80 50.83 0.0M
2023-08-04 50.70 50.70 50.66 50.83 0.0M
2023-08-03 50.85 50.86 50.79 50.78 0.0M
2023-08-02 50.85 50.90 50.80 50.85 0.0M
2023-08-01 51.02 51.02 50.80 50.80 0.0M
2023-07-31 51.51 51.59 51.50 51.56 0.0M
2023-07-28 51.48 51.63 51.40 51.55 0.0M
2023-07-27 51.48 51.66 51.47 51.53 0.0M
2023-07-26 51.51 51.51 51.44 51.37 0.0M
2023-07-25 51.52 51.55 51.50 51.51 0.0M
2023-07-24 51.48 51.63 51.42 51.55 0.0M
2023-07-21 51.35 51.47 51.35 51.44 0.0M
2023-07-20 51.48 51.48 51.48 51.38 0.0M
2023-07-19 51.73 51.73 51.56 51.46 0.0M
2023-07-18 51.43 51.43 51.38 51.57 0.0M
2023-07-17 51.36 51.36 51.36 51.25 0.0M
2023-07-14 51.30 51.30 51.30 51.29 0.0M
2023-07-13 51.29 51.29 51.29 51.34 0.0M
2023-07-12 50.92 50.98 50.92 51.13 0.0M
2023-07-11 50.94 50.94 50.94 50.81 0.0M
2023-07-10 50.71 50.77 50.71 50.77 0.0M
2023-07-07 50.72 50.72 50.72 50.77 0.0M
2023-07-06 50.90 50.90 50.74 50.67 0.0M
2023-07-05 51.26 51.26 51.26 51.05 0.0M
2023-07-04 51.12 51.12 50.95 51.07 0.0M
2023-07-03 51.18 51.18 51.18 51.05 0.0M
2023-06-30 50.99 50.99 50.99 51.13 0.0M
2023-06-29 51.10 51.10 51.00 51.01 0.0M
2023-06-28 51.10 51.17 51.03 51.17 0.0M
2023-06-27 51.18 51.18 51.18 51.04 0.0M
2023-06-26 51.11 51.11 51.11 51.20 0.0M
2023-06-23 50.89 51.18 50.89 51.10 0.0M
2023-06-22 50.94 50.94 50.86 50.86 0.0M
2023-06-21 51.02 51.06 51.02 51.01 0.0M
2023-06-20 50.98 51.12 50.94 51.12 0.0M
2023-06-19 51.09 51.09 51.00 50.93 0.0M
2023-06-16 50.89 50.89 50.89 51.05 0.0M
2023-06-15 51.07 51.07 50.81 50.92 0.0M
2023-06-14 51.14 51.14 51.07 51.10 0.0M
2023-06-13 51.31 51.32 51.18 51.17 0.0M
2023-06-12 51.21 51.27 51.21 51.23 0.0M
2023-06-09 51.12 51.12 51.12 51.19 0.0M
2023-06-08 51.00 51.12 51.00 51.11 0.0M
2023-06-07 51.23 51.25 51.09 51.03 0.0M
2023-06-06 51.12 51.34 51.12 51.19 0.0M
2023-06-05 51.22 51.22 51.10 51.12 0.0M
2023-06-02 51.35 51.39 51.31 51.25 0.0M
2023-06-01 51.25 51.35 51.25 51.36 0.0M
2023-05-31 51.30 51.30 51.27 51.27 0.0M
2023-05-30 51.02 51.07 51.02 51.11 0.0M
2023-05-29 50.84 50.99 50.84 50.95 0.0M
2023-05-26 50.74 50.76 50.70 50.76 0.0M
2023-05-25 50.70 50.82 50.70 50.79 0.0M
2023-05-24 50.78 50.91 50.78 50.83 0.0M
2023-05-23 50.83 50.83 50.80 50.86 0.0M
2023-05-22 51.04 51.04 50.87 50.84 0.0M
2023-05-19 50.86 50.94 50.81 50.94 0.0M
2023-05-18 50.96 50.96 50.80 50.81 0.0M
2023-05-17 50.99 51.04 50.95 50.94 0.0M
2023-05-16 51.24 51.24 51.15 50.99 0.0M
2023-05-15 51.19 51.19 51.19 51.16 0.0M
2023-05-12 51.31 51.35 51.22 51.23 0.0M
2023-05-11 51.31 51.38 51.31 51.35 0.0M
2023-05-10 51.09 51.29 51.09 51.22 0.0M
2023-05-09 51.21 51.26 51.11 51.11 0.0M
2023-05-08 51.44 51.44 51.19 51.19 0.0M
2023-05-05 51.27 51.27 51.23 51.23 0.0M
2023-05-04 51.12 51.26 51.10 51.20 0.0M
2023-05-03 51.30 51.30 51.23 51.30 0.0M
2023-05-02 51.05 51.05 50.99 50.99 0.0M
2023-04-27 50.89 50.91 50.89 50.91 0.0M
2023-04-26 51.08 51.08 50.96 50.97 0.0M
2023-04-25 50.87 50.87 50.87 50.87 0.0M
2023-04-24 50.96 50.96 50.92 50.92 0.0M
2023-04-21 51.04 51.04 50.91 50.91 0.0M
2023-04-20 50.83 51.00 50.81 51.00 0.0M
2023-04-19 50.87 50.87 50.87 50.87 0.0M
2023-04-18 50.89 51.08 50.89 51.08 0.0M
2023-04-17 50.95 50.98 50.95 50.98 0.0M
2023-04-14 51.00 51.00 51.00 51.00 0.0M
2023-04-13 51.09 51.09 50.91 51.08 0.0M
2023-04-12 51.04 51.04 51.04 51.04 0.0M
2023-04-11 51.13 51.13 51.11 51.11 0.0M
2023-04-06 51.16 51.41 51.16 51.31 0.0M
2023-04-05 51.06 51.06 50.92 50.92 0.0M
2023-04-04 51.00 51.04 51.00 51.04 0.0M
2023-04-03 50.88 50.88 50.88 50.88 0.0M
2023-03-31 50.66 50.79 50.64 50.79 0.0M
2023-03-30 51.00 51.00 50.63 50.63 0.0M
2023-03-29 50.64 50.76 50.64 50.76 0.0M
2023-03-28 50.66 50.66 50.61 50.61 0.0M
2023-03-27 50.84 50.84 50.84 50.84 0.0M
2023-03-24 51.04 51.04 51.04 51.04 0.0M
2023-03-23 50.75 50.75 50.75 50.75 0.0M
2023-03-22 50.70 50.70 50.70 50.70 0.0M
2023-03-21 50.73 50.73 50.73 50.73 0.0M
2023-03-20 50.75 50.75 50.75 50.75 0.0M
2023-03-17 50.51 50.51 50.37 50.37 0.0M
2023-03-16 50.88 50.88 50.53 50.53 0.0M
2023-03-15 50.28 50.28 50.28 50.28 0.0M
2023-03-14 50.92 50.92 50.28 50.28 0.0M
2023-03-13 50.64 50.84 50.64 50.84 0.0M
2023-03-10 50.48 50.48 50.48 50.48 0.0M
2023-03-09 50.05 50.18 50.05 50.18 0.0M
2023-03-08 50.07 50.07 50.07 50.07 0.0M
2023-03-07 50.15 50.15 50.15 50.15 0.0M
2023-03-06 50.14 50.14 50.14 50.14 0.0M
2023-03-03 50.14 50.14 50.14 50.14 0.0M
2023-03-02 49.87 50.06 49.87 50.06 0.0M
2023-03-01 50.10 50.20 50.10 50.20 0.0M
2023-02-28 50.22 50.30 50.22 50.30 0.0M
2023-02-27 50.57 50.63 50.52 50.52 0.0M
2023-02-24 50.83 50.87 50.50 50.50 0.0M
2023-02-23 50.53 50.75 50.53 50.65 0.0M
2023-02-22 50.60 50.63 50.60 50.63 0.0M
2023-02-21 50.79 50.80 50.79 50.80 0.0M
2023-02-20 50.94 51.00 50.94 50.98 0.0M
2023-02-17 50.72 50.79 50.67 50.79 0.0M
2023-02-16 50.98 50.98 50.96 50.96 0.0M
2023-02-15 51.03 51.03 51.03 51.03 0.0M
2023-02-14 51.17 51.17 51.15 51.15 0.0M
2023-02-13 51.05 51.08 51.05 51.08 0.0M
2023-02-10 51.20 51.22 51.20 51.22 0.0M
2023-02-09 51.39 51.51 51.39 51.51 0.0M
2023-02-08 51.27 51.27 51.27 51.27 0.0M
2023-02-07 51.40 51.40 51.25 51.25 0.0M
2023-02-06 51.50 51.68 51.50 51.57 0.0M
2023-02-03 51.88 51.88 51.61 51.62 0.0M
2023-02-02 51.24 51.53 51.24 51.53 0.0M
2023-02-01 51.13 51.20 51.13 51.20 0.0M
2023-01-31 51.58 51.58 51.53 51.53 0.0M
2023-01-30 51.69 51.69 51.54 51.59 0.0M
2023-01-27 51.74 51.75 51.74 51.75 0.0M
2023-01-26 51.89 51.92 51.80 51.88 0.0M
2023-01-25 51.84 51.96 51.84 51.94 0.0M
2023-01-24 51.69 51.81 51.69 51.77 0.0M
2023-01-23 51.69 51.74 51.69 51.74 0.0M
2023-01-20 51.68 51.97 51.61 51.61 0.0M
2023-01-19 51.97 52.14 51.91 51.93 0.0M
2023-01-18 51.96 52.05 51.96 52.05 0.0M
2023-01-17 51.58 51.79 51.58 51.79 0.0M
2023-01-16 51.63 51.68 51.63 51.67 0.0M
2023-01-13 51.63 51.74 51.63 51.74 0.0M
2023-01-12 51.40 51.73 51.34 51.73 0.0M
2023-01-11 51.25 51.47 51.25 51.36 0.0M
2023-01-10 51.18 51.27 51.18 51.20 0.0M
2023-01-09 51.25 51.36 51.25 51.28 0.0M
2023-01-06 51.10 51.24 51.09 51.24 0.0M
2023-01-05 51.04 51.19 51.04 51.19 0.0M
2023-01-04 51.17 51.17 51.17 51.17 0.0M
2023-01-03 50.87 51.11 50.87 51.11 0.0M
2023-01-02 50.73 51.06 50.73 51.06 0.0M