SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist)

EMDD
🏛️ 독일 →
49.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 49.92 49.96 49.86 49.90 0.0M
2025-10-02 49.95 50.00 49.91 50.00 0.0M
2025-10-01 49.75 49.99 49.75 49.99 0.0M
2025-09-30 49.85 49.93 49.73 49.88 0.0M
2025-09-29 49.87 49.97 49.87 49.92 0.0M
2025-09-26 49.84 49.97 49.84 49.91 0.0M
2025-09-25 49.88 49.95 49.79 49.95 0.0M
2025-09-24 49.88 49.99 49.88 49.93 0.0M
2025-09-23 49.88 49.99 49.86 49.99 0.0M
2025-09-22 50.14 50.14 49.97 50.01 0.0M
2025-09-19 49.97 50.10 49.94 50.10 0.0M
2025-09-18 49.97 50.03 49.89 50.00 0.0M
2025-09-17 49.93 49.96 49.85 49.91 0.0M
2025-09-16 50.02 50.02 49.81 49.84 0.0M
2025-09-15 50.07 50.09 50.02 50.09 0.0M
2025-09-12 50.03 50.16 50.03 50.08 0.0M
2025-09-11 50.01 50.08 49.96 50.04 0.0M
2025-09-10 49.98 50.02 49.84 49.94 0.0M
2025-09-09 49.82 49.92 49.74 49.92 0.0M
2025-09-08 49.81 49.89 49.72 49.80 0.0M
2025-09-05 49.82 49.86 49.72 49.73 0.0M
2025-09-04 49.74 49.88 49.71 49.81 0.0M
2025-09-03 49.78 49.78 49.67 49.72 0.0M
2025-09-02 49.63 49.80 49.63 49.70 0.0M
2025-09-01 49.64 49.75 49.62 49.68 0.0M
2025-08-29 49.83 49.83 49.73 49.75 0.0M
2025-08-28 49.96 50.05 49.89 49.93 0.0M
2025-08-27 49.94 50.03 49.90 49.96 0.0M
2025-08-26 49.88 50.02 49.84 49.90 0.0M
2025-08-25 49.77 49.93 49.77 49.89 0.0M
2025-08-22 49.79 49.83 49.73 49.76 0.0M
2025-08-21 49.67 49.74 49.58 49.66 0.0M
2025-08-20 49.65 49.66 49.59 49.62 0.0M
2025-08-19 49.64 49.65 49.55 49.60 0.0M
2025-08-18 49.65 49.73 49.63 49.69 0.0M
2025-08-15 49.73 49.73 49.66 49.66 0.0M
2025-08-14 49.80 49.83 49.74 49.75 0.0M
2025-08-13 49.68 49.78 49.64 49.73 0.0M
2025-08-12 49.76 49.81 49.65 49.65 0.0M
2025-08-11 49.68 49.76 49.65 49.76 0.0M
2025-08-08 49.66 49.74 49.66 49.67 0.0M
2025-08-07 49.52 49.68 49.50 49.66 0.0M
2025-08-06 49.67 49.73 49.55 49.59 0.0M
2025-08-05 49.71 49.78 49.57 49.57 0.0M
2025-08-04 49.58 49.70 49.58 49.65 0.0M
2025-08-01 50.91 50.92 50.76 50.78 0.0M
2025-07-31 51.03 51.05 50.91 50.96 0.0M
2025-07-30 50.78 50.94 50.78 50.94 0.0M
2025-07-29 50.77 50.82 50.63 50.82 0.0M
2025-07-28 50.34 50.55 50.34 50.55 0.0M
2025-07-25 50.31 50.39 50.24 50.30 0.0M
2025-07-24 50.45 50.45 50.32 50.33 0.0M
2025-07-23 50.36 50.52 50.34 50.52 0.0M
2025-07-22 50.40 50.53 50.30 50.30 0.0M
2025-07-21 50.52 50.54 50.36 50.37 0.0M
2025-07-18 50.57 50.57 50.42 50.47 0.0M
2025-07-17 50.62 50.62 50.40 50.57 0.0M
2025-07-16 50.50 50.64 50.26 50.26 0.0M
2025-07-15 50.36 50.56 50.35 50.56 0.0M
2025-07-14 50.40 50.40 50.22 50.26 0.0M
2025-07-11 50.47 50.47 50.36 50.36 0.0M
2025-07-10 50.32 50.49 50.28 50.49 0.0M
2025-07-09 50.23 50.41 50.23 50.41 0.0M
2025-07-08 50.26 50.37 50.26 50.30 0.0M
2025-07-07 50.27 50.37 50.23 50.30 0.0M
2025-07-04 50.38 50.49 50.35 50.35 0.0M
2025-07-03 50.20 50.40 50.20 50.40 0.0M
2025-07-02 50.16 50.21 50.16 50.20 0.0M
2025-07-01 50.24 50.24 50.16 50.16 0.0M
2025-06-30 50.18 50.24 50.04 50.04 0.0M
2025-06-27 50.20 50.20 50.11 50.13 0.0M
2025-06-26 50.23 50.26 50.15 50.17 0.0M
2025-06-25 50.35 50.39 50.23 50.23 0.0M
2025-06-24 50.22 50.34 50.18 50.18 0.0M
2025-06-23 50.09 50.17 50.06 50.06 0.0M
2025-06-20 50.31 50.36 50.25 50.25 0.0M
2025-06-19 50.39 50.41 50.33 50.41 0.0M
2025-06-18 50.39 50.39 50.30 50.31 0.0M
2025-06-17 50.24 50.35 50.20 50.30 0.0M
2025-06-16 50.19 50.22 50.10 50.22 0.0M
2025-06-13 50.04 50.30 50.04 50.12 0.0M
2025-06-12 50.48 50.48 50.17 50.29 0.0M
2025-06-11 50.72 50.72 50.49 50.49 0.0M
2025-06-10 50.75 50.75 50.59 50.70 0.0M
2025-06-09 50.68 50.75 50.63 50.63 0.0M
2025-06-06 50.65 50.73 50.62 50.64 0.0M
2025-06-05 50.66 50.75 50.48 50.54 0.0M
2025-06-04 50.58 50.60 50.49 50.49 0.0M
2025-06-03 50.34 50.64 50.34 50.64 0.0M
2025-06-02 50.43 50.46 50.27 50.34 0.0M
2025-05-30 50.70 50.79 50.53 50.57 0.0M
2025-05-29 50.88 50.95 50.71 50.71 0.0M
2025-05-28 50.78 50.85 50.71 50.85 0.0M
2025-05-27 50.61 50.79 50.54 50.75 0.0M
2025-05-26 50.57 50.60 50.44 50.56 0.0M
2025-05-23 50.59 50.67 50.59 50.63 0.0M
2025-05-22 50.51 50.60 50.47 50.60 0.0M
2025-05-21 50.55 50.58 50.42 50.52 0.0M
2025-05-20 50.65 50.76 50.64 50.70 0.0M
2025-05-19 50.76 50.76 50.43 50.65 0.0M
2025-05-16 50.76 50.89 50.74 50.81 0.0M
2025-05-15 50.61 50.80 50.59 50.80 0.0M
2025-05-14 50.51 50.60 50.50 50.59 0.0M
2025-05-13 50.81 50.81 50.61 50.61 0.0M
2025-05-12 50.80 50.96 50.78 50.78 0.0M
2025-05-09 50.46 50.55 50.39 50.47 0.0M
2025-05-08 50.32 50.43 50.27 50.43 0.0M
2025-05-07 50.00 50.15 49.99 50.15 0.0M
2025-05-06 50.19 50.24 50.06 50.16 0.0M
2025-05-05 50.33 50.41 50.24 50.36 0.0M
2025-05-02 50.19 50.27 50.08 50.11 0.0M
2025-04-30 49.70 49.83 49.70 49.83 0.0M
2025-04-29 49.47 49.55 49.46 49.49 0.0M
2025-04-28 49.47 49.51 49.37 49.37 0.0M
2025-04-25 49.39 49.53 49.23 49.35 0.0M
2025-04-24 49.25 49.36 49.23 49.35 0.0M
2025-04-23 49.16 49.37 49.15 49.23 0.0M
2025-04-22 48.67 48.79 48.60 48.75 0.0M
2025-04-17 48.89 49.07 48.82 48.89 0.0M
2025-04-16 48.77 48.95 48.70 48.95 0.0M
2025-04-15 48.93 49.02 48.85 48.97 0.0M
2025-04-14 48.47 48.78 48.47 48.69 0.0M
2025-04-11 48.56 48.61 48.20 48.48 0.0M
2025-04-10 50.01 50.01 48.84 48.84 0.0M
2025-04-09 47.75 48.98 47.75 48.66 0.0M
2025-04-08 49.44 49.72 49.44 49.53 0.0M
2025-04-07 49.44 49.76 49.32 49.73 0.0M
2025-04-04 50.22 50.49 49.69 49.80 0.0M
2025-04-03 50.07 50.09 49.72 50.09 0.0M
2025-04-02 50.74 50.79 50.48 50.48 0.0M
2025-04-01 50.62 50.70 50.57 50.70 0.0M
2025-03-31 50.54 50.69 50.54 50.63 0.0M
2025-03-28 50.76 50.87 50.48 50.48 0.0M
2025-03-27 50.85 50.86 50.69 50.76 0.0M
2025-03-26 50.90 50.92 50.73 50.77 0.0M
2025-03-25 50.71 50.85 50.71 50.81 0.0M
2025-03-24 50.64 50.78 50.64 50.77 0.0M
2025-03-21 50.74 50.76 50.66 50.73 0.0M
2025-03-20 50.73 50.88 50.73 50.75 0.0M
2025-03-19 50.60 50.73 50.52 50.73 0.0M
2025-03-18 50.65 50.65 50.50 50.58 0.0M
2025-03-17 50.72 50.80 50.68 50.74 0.0M
2025-03-14 50.81 50.85 50.58 50.78 0.0M
2025-03-13 50.59 50.70 50.59 50.70 0.0M
2025-03-12 50.40 50.50 50.29 50.42 0.0M
2025-03-11 50.45 50.54 50.31 50.36 0.0M
2025-03-10 50.78 50.82 50.68 50.68 0.0M
2025-03-07 50.95 50.99 50.77 50.81 0.0M
2025-03-06 51.01 51.02 50.90 50.91 0.0M
2025-03-05 51.46 51.46 51.11 51.12 0.0M
2025-03-04 51.89 51.89 51.73 51.73 0.0M
2025-03-03 52.20 52.28 51.97 51.97 0.0M
2025-02-28 52.21 52.31 52.14 52.21 0.0M
2025-02-27 52.20 52.39 52.12 52.39 0.0M
2025-02-26 52.17 52.23 52.13 52.19 0.0M
2025-02-25 52.21 52.25 52.08 52.10 0.0M
2025-02-24 52.22 52.39 52.22 52.31 0.0M
2025-02-21 52.14 52.34 52.14 52.30 0.0M
2025-02-20 52.23 52.34 52.15 52.20 0.0M
2025-02-19 52.22 52.26 52.07 52.18 0.0M
2025-02-18 52.07 52.27 52.07 52.18 0.0M
2025-02-17 52.07 52.21 52.07 52.12 0.0M
2025-02-14 52.08 52.20 52.07 52.09 0.0M
2025-02-13 51.96 52.14 51.96 52.09 0.0M
2025-02-12 52.05 52.22 52.05 52.11 0.0M
2025-02-11 52.43 52.50 52.28 52.31 0.0M
2025-02-10 52.45 52.59 52.43 52.47 0.0M
2025-02-07 52.43 52.54 52.31 52.40 0.0M
2025-02-06 52.16 52.42 52.16 52.34 0.0M
2025-02-05 52.11 52.17 52.07 52.10 0.0M
2025-02-04 53.53 53.58 53.40 53.49 0.0M
2025-02-03 53.44 53.53 53.31 53.49 0.0M
2025-01-31 53.27 53.40 53.21 53.23 0.0M
2025-01-30 53.33 53.38 53.30 53.31 0.0M
2025-01-29 53.22 53.30 53.10 53.10 0.0M
2025-01-28 52.83 53.04 52.79 53.00 0.0M
2025-01-27 53.03 53.03 52.64 52.74 0.0M
2025-01-24 53.06 53.13 52.98 52.98 0.0M
2025-01-23 53.00 53.12 52.96 53.01 0.0M
2025-01-22 52.78 53.04 52.78 53.04 0.0M
2025-01-21 52.71 52.84 52.71 52.71 0.0M
2025-01-20 52.75 52.75 52.61 52.68 0.0M
2025-01-17 52.73 52.88 52.64 52.78 0.0M
2025-01-16 52.82 52.82 52.64 52.64 0.0M
2025-01-15 52.52 52.86 52.47 52.86 0.0M
2025-01-14 52.77 52.77 52.61 52.61 0.0M
2025-01-13 52.70 52.74 52.68 52.74 0.0M
2025-01-10 52.74 52.77 52.63 52.74 0.0M
2025-01-09 52.73 52.80 52.72 52.72 0.0M
2025-01-08 52.62 52.72 52.62 52.70 0.0M
2025-01-07 52.51 52.66 52.46 52.61 0.0M
2025-01-06 52.54 52.57 52.35 52.42 0.0M
2025-01-03 52.86 52.86 52.67 52.68 0.0M
2025-01-02 52.30 52.87 52.30 52.87 0.0M