시장 데이터를 불러오는 중
전체 종목
Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest 과거 주가
Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest · EFR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest · EFR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,854 | ₩13,934 | ₩13,639 | ₩13,827 | -0.19% | 56.4만 |
| 2026.09.28–2026.10.02 | ₩13,719 | ₩14,041 | ₩13,652 | ₩13,894 | +1.27% | 58.8만 |
| 2026.09.21–2026.09.25 | ₩13,867 | ₩13,921 | ₩13,626 | ₩13,813 | -0.39% | 57.3만 |
| 2026.09.14–2026.09.18 | ₩13,974 | ₩14,001 | ₩13,746 | ₩13,880 | -0.67% | 47.8만 |
| 2026.09.08–2026.09.11 | ₩14,041 | ₩14,082 | ₩13,921 | ₩13,974 | -0.48% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩14,135 | ₩14,175 | ₩14,041 | ₩14,041 | -0.66% | 60.4만 |
| 2026.08.24–2026.08.28 | ₩14,269 | ₩14,363 | ₩14,095 | ₩14,175 | -0.66% | 73.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,430 |
| ₩14,108 |
| ₩14,242 |
| -0.75% |
| 86.7만 |
| 2026.08.10–2026.08.14 | ₩14,417 | ₩14,524 | ₩14,323 | ₩14,390 | -0.19% | 53.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,242 | ₩14,417 | ₩14,175 | ₩14,390 | +1.04% | 91.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,229 | ₩14,296 | ₩14,095 | ₩14,175 | -0.38% | 53.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,189 | ₩14,310 | ₩14,122 | ₩14,149 | -0.28% | 51.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,256 | ₩14,390 | ₩14,108 | ₩14,149 | -0.75% | 39.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,175 | ₩14,256 | ₩14,122 | ₩14,256 | +0.57% | 41.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,149 | ₩14,216 | ₩14,108 | ₩14,162 | +0.09% | 26.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,108 | ₩14,162 | ₩14,014 | ₩14,082 | -0.19% | 48.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,122 | ₩14,202 | ₩14,028 | ₩14,095 | -0.19% | 37.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,135 | ₩14,283 | ₩14,068 | ₩14,175 | +0.28% | 48.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,028 | ₩14,216 | ₩14,014 | ₩14,122 | +0.67% | 93.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,175 | ₩14,175 | ₩13,974 | ₩14,095 | -0.57% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,947 | ₩14,108 | ₩13,894 | ₩14,082 | +0.96% | 71.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,162 | ₩14,162 | ₩13,894 | ₩13,894 | -1.89% | 67.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,202 | ₩14,242 | ₩14,055 | ₩14,135 | -0.47% | 58.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,095 | ₩14,269 | ₩13,974 | ₩14,242 | +1.05% | 90.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,229 | ₩14,256 | ₩14,001 | ₩14,041 | -1.32% | 62.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,108 | ₩14,242 | ₩13,974 | ₩14,189 | +0.57% | 46만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,907 | ₩14,216 | ₩13,760 | ₩14,095 | +1.35% | 50.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,585 | ₩14,149 | ₩13,585 | ₩13,854 | +1.97% | 79.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,135 | ₩14,189 | ₩13,559 | ₩13,585 | -3.89% | 121.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,041 | ₩14,082 | ₩13,840 | ₩14,068 | +0.19% | 126.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,974 | ₩14,162 | ₩13,827 | ₩14,041 | +0.48% | 106.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,256 | ₩14,350 | ₩14,055 | ₩14,068 | -1.32% | 96.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,417 | ₩14,524 | ₩14,283 | ₩14,296 | -0.84% | 56.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,792 | ₩14,900 | ₩14,605 | ₩14,605 | -1.27% | 37.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,725 | ₩14,967 | ₩14,685 | ₩14,873 | +1.00% | 74.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,061 | ₩15,061 | ₩14,752 | ₩14,766 | -1.96% | 41.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,154 | ₩15,154 | ₩14,967 | ₩15,047 | -0.71% | 57.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,007 | ₩15,181 | ₩14,953 | ₩15,114 | +0.71% | 38만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,087 | ₩15,235 | ₩15,007 | ₩15,087 | 0.00% | 52.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,859 | ₩15,101 | ₩14,859 | ₩15,061 | +1.35% | 51.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,967 | ₩15,020 | ₩14,819 | ₩14,873 | -0.63% | 93.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,779 | ₩14,953 | ₩14,766 | ₩14,940 | +1.09% | 86.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,900 | ₩14,926 | ₩14,766 | ₩14,792 | -0.72% | 130.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,034 | ₩15,074 | ₩14,913 | ₩14,940 | -0.62% | 103.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,953 | ₩15,061 | ₩14,846 | ₩15,034 | +0.54% | 121만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,873 | ₩15,061 | ₩14,739 | ₩15,020 | +0.99% | 111.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,926 | ₩14,993 | ₩14,685 | ₩14,806 | -0.81% | 96.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,034 | ₩15,114 | ₩14,913 | ₩14,926 | -0.71% | 69.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,329 | ₩15,342 | ₩14,873 | ₩14,993 | -2.19% | 130.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,128 | ₩15,396 | ₩15,101 | ₩15,289 | +1.06% | 69.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,980 | ₩15,195 | ₩14,926 | ₩15,154 | +1.16% | 67.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,369 | ₩15,409 | ₩14,886 | ₩14,940 | -2.79% | 87.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,369 | ₩15,369 | ₩15,221 | ₩15,262 | -0.70% | 11.8만 |
|---|