SPDR ICE BofA 0-5 Year EM USD Government Bond EUR Hdg UCITS ETF

SPEMHE
🏛️ 독일 →
30.18
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
2025-09-26 30.27 30.28 30.18 30.18 0.0M
2025-09-25 30.32 30.33 30.22 30.22 0.0M
2025-09-24 30.33 30.33 30.25 30.25 0.0M
2025-09-23 30.27 30.30 30.21 30.21 0.0M
2025-09-22 30.02 30.26 30.02 30.15 0.0M
2025-09-19 30.19 30.19 30.08 30.08 0.0M
2025-09-18 30.30 30.31 30.19 30.19 0.0M
2025-09-17 30.28 30.31 30.27 30.27 0.0M
2025-09-16 30.30 30.31 30.25 30.25 0.0M
2025-09-15 30.27 30.37 30.25 30.29 0.0M
2025-09-12 30.31 30.36 30.22 30.22 0.0M
2025-09-11 30.27 30.35 30.26 30.26 0.0M
2025-09-10 30.23 30.30 30.19 30.19 0.0M
2025-09-09 30.25 30.25 30.16 30.16 0.0M
2025-09-08 30.14 30.26 30.14 30.16 0.0M
2025-09-05 30.12 30.30 30.12 30.20 0.0M
2025-09-04 30.21 30.23 30.13 30.13 0.0M
2025-09-03 30.14 30.19 30.11 30.11 0.0M
2025-09-02 30.16 30.16 30.04 30.04 0.0M
2025-09-01 30.17 30.21 30.09 30.09 0.0M
2025-08-29 30.10 30.22 30.10 30.13 0.0M
2025-08-28 30.18 30.20 30.11 30.11 0.0M
2025-08-27 30.15 30.16 30.06 30.06 0.0M
2025-08-26 30.12 30.14 30.12 30.13 0.0M
2025-08-25 30.18 30.18 30.14 30.14 0.0M
2025-08-22 30.12 30.20 30.12 30.17 0.0M
2025-08-21 30.12 30.14 30.07 30.07 0.0M
2025-08-20 30.16 30.16 30.08 30.08 0.0M
2025-08-19 30.17 30.17 30.07 30.07 0.0M
2025-08-18 30.16 30.17 30.05 30.05 0.0M
2025-08-15 30.16 30.17 30.08 30.08 0.0M
2025-08-14 30.14 30.21 30.10 30.10 0.0M
2025-08-13 30.17 30.23 30.14 30.14 0.0M
2025-08-12 30.11 30.15 30.08 30.08 0.0M
2025-08-11 30.12 30.13 30.05 30.05 0.0M
2025-08-08 30.04 30.11 30.03 30.03 0.0M
2025-08-07 30.09 30.12 30.05 30.05 0.0M
2025-08-06 30.10 30.10 30.03 30.03 0.0M
2025-08-05 30.12 30.12 30.04 30.04 0.0M
2025-08-04 29.96 30.12 29.96 30.04 0.0M
2025-08-01 29.96 30.04 29.90 29.90 0.0M
2025-07-31 30.03 30.03 29.95 29.95 0.0M
2025-07-30 30.04 30.04 29.94 29.94 0.0M
2025-07-29 29.91 30.01 29.91 29.95 0.0M
2025-07-28 29.88 30.01 29.88 29.92 0.0M
2025-07-25 29.87 29.99 29.87 29.94 0.0M
2025-07-24 29.92 29.99 29.92 29.93 0.0M
2025-07-23 29.93 30.00 29.93 29.93 0.0M
2025-07-22 29.91 30.01 29.91 29.94 0.0M
2025-07-21 29.86 29.97 29.86 29.92 0.0M
2025-07-18 29.91 29.94 29.87 29.87 0.0M
2025-07-17 29.85 29.91 29.85 29.86 0.0M
2025-07-16 29.82 29.88 29.82 29.87 0.0M
2025-07-15 29.92 29.92 29.82 29.82 0.0M
2025-07-14 29.84 29.90 29.84 29.84 0.0M
2025-07-11 29.86 29.92 29.84 29.84 0.0M
2025-07-10 29.84 29.94 29.84 29.86 0.0M
2025-07-09 29.82 29.91 29.82 29.86 0.0M
2025-07-08 29.85 29.93 29.84 29.84 0.0M
2025-07-07 29.92 29.92 29.87 29.87 0.0M
2025-07-04 29.87 29.97 29.87 29.91 0.0M
2025-07-03 29.89 29.97 29.85 29.89 0.0M
2025-07-02 29.95 29.96 29.90 29.90 0.0M
2025-07-01 29.97 29.97 29.90 29.90 0.0M
2025-06-30 29.83 29.93 29.83 29.88 0.0M
2025-06-27 29.92 29.95 29.85 29.85 0.0M
2025-06-26 29.79 29.92 29.79 29.86 0.0M
2025-06-25 29.89 29.89 29.82 29.82 0.0M
2025-06-24 29.86 29.89 29.85 29.85 0.0M
2025-06-23 29.77 29.85 29.77 29.80 0.0M
2025-06-20 29.68 29.79 29.68 29.75 0.0M
2025-06-19 29.76 29.76 29.71 29.71 0.0M
2025-06-18 29.78 29.80 29.74 29.74 0.0M
2025-06-17 29.78 29.81 29.70 29.70 0.0M
2025-06-16 29.70 29.82 29.70 29.73 0.0M
2025-06-13 29.62 29.78 29.62 29.64 0.0M
2025-06-12 29.82 29.83 29.77 29.77 0.0M
2025-06-11 29.77 29.82 29.75 29.75 0.0M
2025-06-10 29.76 29.78 29.72 29.72 0.0M
2025-06-09 29.73 29.75 29.69 29.69 0.0M
2025-06-06 29.77 29.77 29.68 29.68 0.0M
2025-06-05 29.79 29.81 29.73 29.73 0.0M
2025-06-04 29.76 29.79 29.72 29.72 0.0M
2025-06-03 29.73 29.73 29.68 29.68 0.0M
2025-06-02 29.68 29.72 29.68 29.69 0.0M
2025-05-30 29.59 29.74 29.59 29.64 0.0M
2025-05-29 29.69 29.72 29.65 29.65 0.0M
2025-05-28 29.60 29.68 29.60 29.60 0.0M
2025-05-27 29.67 29.71 29.62 29.62 0.0M
2025-05-26 29.63 29.63 29.57 29.57 0.0M
2025-05-23 29.60 29.62 29.55 29.55 0.0M
2025-05-22 29.58 29.60 29.54 29.54 0.0M
2025-05-21 29.61 29.62 29.58 29.59 0.0M
2025-05-20 29.65 29.66 29.58 29.58 0.0M
2025-05-19 29.56 29.65 29.56 29.57 0.0M
2025-05-16 29.53 29.66 29.53 29.53 0.0M
2025-05-15 29.59 29.60 29.53 29.53 0.0M
2025-05-14 29.55 29.63 29.51 29.51 0.0M
2025-05-13 29.58 29.63 29.55 29.55 0.0M
2025-05-12 29.59 29.61 29.52 29.52 0.0M
2025-05-09 29.48 29.54 29.48 29.49 0.0M
2025-05-08 29.60 29.60 29.50 29.50 0.0M
2025-05-07 29.57 29.58 29.51 29.51 0.0M
2025-05-06 29.43 29.58 29.43 29.46 0.0M
2025-05-05 29.50 29.52 29.43 29.43 0.0M
2025-05-02 29.55 29.59 29.42 29.42 0.0M
2025-04-30 29.58 29.59 29.46 29.46 0.0M
2025-04-29 29.55 29.57 29.49 29.49 0.0M
2025-04-28 29.40 29.57 29.40 29.47 0.0M
2025-04-25 29.35 29.55 29.35 29.47 0.0M
2025-04-24 29.40 29.51 29.40 29.43 0.0M
2025-04-23 29.49 29.53 29.37 29.37 0.0M
2025-04-22 29.27 29.45 29.27 29.37 0.0M
2025-04-17 29.21 29.42 29.21 29.34 0.0M
2025-04-16 29.20 29.39 29.20 29.31 0.0M
2025-04-15 29.06 29.38 29.06 29.28 0.0M
2025-04-14 29.24 29.38 29.06 29.06 0.0M
2025-04-11 28.94 29.24 28.84 28.84 0.0M
2025-04-10 29.00 29.36 29.00 29.04 0.0M
2025-04-09 29.03 29.19 28.95 28.95 0.0M
2025-04-08 29.13 29.33 29.13 29.13 0.0M
2025-04-07 29.11 29.23 28.88 28.97 0.0M
2025-04-04 29.27 29.50 29.13 29.13 0.0M
2025-04-03 29.31 29.52 29.31 29.44 0.0M
2025-04-02 29.49 29.51 29.49 29.49 0.0M
2025-04-01 29.50 29.52 29.49 29.49 0.0M
2025-03-31 29.47 29.49 29.44 29.44 0.0M
2025-03-28 29.38 29.47 29.38 29.38 0.0M
2025-03-27 29.45 29.46 29.38 29.38 0.0M
2025-03-26 29.44 29.48 29.39 29.39 0.0M
2025-03-25 29.47 29.50 29.44 29.44 0.0M
2025-03-24 29.40 29.50 29.40 29.41 0.0M
2025-03-21 29.48 29.51 29.41 29.41 0.0M
2025-03-20 29.55 29.66 29.48 29.48 0.0M
2025-03-19 29.38 29.47 29.38 29.40 0.0M
2025-03-18 29.47 29.48 29.39 29.39 0.0M
2025-03-17 29.43 29.50 29.42 29.42 0.0M
2025-03-14 29.37 29.49 29.37 29.41 0.0M
2025-03-13 29.39 29.47 29.37 29.37 0.0M
2025-03-12 29.35 29.47 29.35 29.39 0.0M
2025-03-11 29.48 29.50 29.36 29.36 0.0M
2025-03-10 29.39 29.48 29.36 29.36 0.0M
2025-03-07 29.34 29.48 29.34 29.39 0.0M
2025-03-06 29.40 29.42 29.23 29.23 0.0M
2025-03-05 29.41 29.51 29.28 29.28 0.0M
2025-03-04 29.37 29.50 29.37 29.41 0.0M
2025-03-03 29.49 29.49 29.42 29.42 0.0M
2025-02-28 29.36 29.47 29.36 29.40 0.0M
2025-02-27 29.43 29.43 29.36 29.36 0.0M
2025-02-26 29.31 29.43 29.31 29.35 0.0M
2025-02-25 29.39 29.41 29.31 29.31 0.0M
2025-02-24 29.30 29.35 29.26 29.26 0.0M
2025-02-21 29.32 29.35 29.25 29.25 0.0M
2025-02-20 29.24 29.34 29.24 29.25 0.0M
2025-02-19 29.25 29.34 29.24 29.24 0.0M
2025-02-18 29.28 29.36 29.25 29.25 0.0M
2025-02-17 29.36 29.37 29.28 29.28 0.0M
2025-02-14 29.31 29.36 29.31 29.31 0.0M
2025-02-13 29.24 29.31 29.22 29.23 0.0M
2025-02-12 29.19 29.29 29.17 29.17 0.0M
2025-02-11 29.29 29.29 29.21 29.21 0.0M
2025-02-10 29.18 29.32 29.18 29.25 0.0M
2025-02-07 29.32 29.33 29.22 29.22 0.0M
2025-02-06 29.27 29.34 29.27 29.28 0.0M
2025-02-05 29.26 29.35 29.26 29.32 0.0M
2025-02-04 29.20 29.30 29.20 29.25 0.0M
2025-02-03 29.15 29.27 29.15 29.23 0.0M
2025-01-31 29.16 29.27 29.16 29.16 0.0M
2025-01-30 29.26 29.27 29.17 29.17 0.0M
2025-01-29 29.24 29.26 29.17 29.17 0.0M
2025-01-28 29.24 29.24 29.16 29.16 0.0M
2025-01-27 29.23 29.24 29.11 29.11 0.0M
2025-01-24 29.21 29.23 29.14 29.14 0.0M
2025-01-23 29.17 29.19 29.12 29.12 0.0M
2025-01-22 29.22 29.22 29.12 29.12 0.0M
2025-01-21 29.19 29.21 29.15 29.15 0.0M
2025-01-20 29.05 29.18 29.05 29.11 0.0M
2025-01-17 29.06 29.18 29.06 29.09 0.0M
2025-01-16 29.15 29.15 29.08 29.11 0.0M
2025-01-15 29.02 29.15 29.01 29.09 0.0M
2025-01-14 29.03 29.03 28.94 28.94 0.0M
2025-01-13 28.97 29.00 28.95 28.95 0.0M
2025-01-10 29.04 29.05 28.95 28.95 0.0M
2025-01-09 29.03 29.08 29.02 29.02 0.0M
2025-01-08 28.97 29.04 28.97 29.00 0.0M
2025-01-07 28.99 29.08 28.98 28.98 0.0M
2025-01-06 29.05 29.08 29.00 29.00 0.0M
2025-01-03 29.06 29.09 29.02 29.02 0.0M
2025-01-02 29.04 29.10 28.98 28.98 0.0M