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 | ₩13,856 | ₩13,936 | ₩13,641 | ₩13,829 | -0.19% | 56.4만 |
| 2026.09.28–2026.10.02 | ₩13,722 | ₩14,044 | ₩13,655 | ₩13,896 | +1.27% | 58.8만 |
| 2026.09.21–2026.09.25 | ₩13,869 | ₩13,923 | ₩13,628 | ₩13,816 | -0.39% | 57.3만 |
| 2026.09.14–2026.09.18 | ₩13,977 | ₩14,003 | ₩13,749 | ₩13,883 | -0.67% | 47.8만 |
| 2026.09.08–2026.09.11 | ₩14,044 | ₩14,084 | ₩13,923 | ₩13,977 | -0.48% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩14,138 | ₩14,178 | ₩14,044 | ₩14,044 | -0.66% | 60.4만 |
| 2026.08.24–2026.08.28 | ₩14,272 | ₩14,366 | ₩14,097 | ₩14,178 | -0.66% | 73.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,433 |
| ₩14,111 |
| ₩14,245 |
| -0.75% |
| 86.7만 |
| 2026.08.10–2026.08.14 | ₩14,419 | ₩14,526 | ₩14,325 | ₩14,392 | -0.19% | 53.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,245 | ₩14,419 | ₩14,178 | ₩14,392 | +1.04% | 91.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,231 | ₩14,298 | ₩14,097 | ₩14,178 | -0.38% | 53.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,191 | ₩14,312 | ₩14,124 | ₩14,151 | -0.28% | 51.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,258 | ₩14,392 | ₩14,111 | ₩14,151 | -0.75% | 39.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,178 | ₩14,258 | ₩14,124 | ₩14,258 | +0.57% | 41.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,151 | ₩14,218 | ₩14,111 | ₩14,164 | +0.09% | 26.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,111 | ₩14,164 | ₩14,017 | ₩14,084 | -0.19% | 48.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,124 | ₩14,205 | ₩14,030 | ₩14,097 | -0.19% | 37.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,138 | ₩14,285 | ₩14,070 | ₩14,178 | +0.28% | 48.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,030 | ₩14,218 | ₩14,017 | ₩14,124 | +0.67% | 93.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,178 | ₩14,178 | ₩13,977 | ₩14,097 | -0.57% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,950 | ₩14,111 | ₩13,896 | ₩14,084 | +0.96% | 71.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,164 | ₩14,164 | ₩13,896 | ₩13,896 | -1.89% | 67.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,205 | ₩14,245 | ₩14,057 | ₩14,138 | -0.47% | 58.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,097 | ₩14,272 | ₩13,977 | ₩14,245 | +1.05% | 90.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,231 | ₩14,258 | ₩14,003 | ₩14,044 | -1.32% | 62.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,111 | ₩14,245 | ₩13,977 | ₩14,191 | +0.57% | 46만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,909 | ₩14,218 | ₩13,762 | ₩14,097 | +1.35% | 50.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,588 | ₩14,151 | ₩13,588 | ₩13,856 | +1.97% | 79.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,138 | ₩14,191 | ₩13,561 | ₩13,588 | -3.89% | 121.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,044 | ₩14,084 | ₩13,842 | ₩14,070 | +0.19% | 126.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,977 | ₩14,164 | ₩13,829 | ₩14,044 | +0.48% | 106.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,258 | ₩14,352 | ₩14,057 | ₩14,070 | -1.32% | 96.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,419 | ₩14,526 | ₩14,285 | ₩14,298 | -0.84% | 56.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,795 | ₩14,902 | ₩14,607 | ₩14,607 | -1.27% | 37.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,728 | ₩14,969 | ₩14,687 | ₩14,875 | +1.00% | 74.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,063 | ₩15,063 | ₩14,755 | ₩14,768 | -1.96% | 41.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,157 | ₩15,157 | ₩14,969 | ₩15,050 | -0.71% | 57.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,009 | ₩15,184 | ₩14,956 | ₩15,117 | +0.71% | 38만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,090 | ₩15,237 | ₩15,009 | ₩15,090 | 0.00% | 52.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,862 | ₩15,103 | ₩14,862 | ₩15,063 | +1.35% | 51.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,969 | ₩15,023 | ₩14,822 | ₩14,875 | -0.63% | 93.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,781 | ₩14,956 | ₩14,768 | ₩14,942 | +1.09% | 86.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,902 | ₩14,929 | ₩14,768 | ₩14,795 | -0.72% | 130.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,036 | ₩15,076 | ₩14,915 | ₩14,942 | -0.62% | 103.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,956 | ₩15,063 | ₩14,848 | ₩15,036 | +0.54% | 121만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,875 | ₩15,063 | ₩14,741 | ₩15,023 | +0.99% | 111.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,929 | ₩14,996 | ₩14,687 | ₩14,808 | -0.81% | 96.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,036 | ₩15,117 | ₩14,915 | ₩14,929 | -0.71% | 69.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,331 | ₩15,345 | ₩14,875 | ₩14,996 | -2.19% | 130.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,130 | ₩15,398 | ₩15,103 | ₩15,291 | +1.06% | 69.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,983 | ₩15,197 | ₩14,929 | ₩15,157 | +1.16% | 67.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,372 | ₩15,412 | ₩14,889 | ₩14,942 | -2.79% | 87.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,372 | ₩15,372 | ₩15,224 | ₩15,264 | -0.70% | 11.8만 |
|---|