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 | ₩13,842 | ₩13,923 | ₩13,628 | ₩13,816 | -0.19% | 56.4만 |
| 2026.09.28–2026.10.02 | ₩13,708 | ₩14,030 | ₩13,641 | ₩13,883 | +1.27% | 58.8만 |
| 2026.09.21–2026.09.25 | ₩13,856 | ₩13,909 | ₩13,615 | ₩13,802 | -0.39% | 57.3만 |
| 2026.09.14–2026.09.18 | ₩13,963 | ₩13,990 | ₩13,735 | ₩13,869 | -0.67% | 47.8만 |
| 2026.09.08–2026.09.11 | ₩14,030 | ₩14,070 | ₩13,909 | ₩13,963 | -0.48% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩14,124 | ₩14,164 | ₩14,030 | ₩14,030 | -0.66% | 60.4만 |
| 2026.08.24–2026.08.28 | ₩14,258 | ₩14,352 | ₩14,084 | ₩14,164 | -0.66% | 73.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,338 |
| ₩14,419 |
| ₩14,097 |
| ₩14,231 |
| -0.75% |
| 86.7만 |
| 2026.08.10–2026.08.14 | ₩14,405 | ₩14,512 | ₩14,311 | ₩14,378 | -0.19% | 53.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,231 | ₩14,405 | ₩14,164 | ₩14,378 | +1.04% | 91.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,218 | ₩14,285 | ₩14,084 | ₩14,164 | -0.38% | 53.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,177 | ₩14,298 | ₩14,110 | ₩14,137 | -0.28% | 51.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,244 | ₩14,378 | ₩14,097 | ₩14,137 | -0.75% | 39.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,164 | ₩14,244 | ₩14,110 | ₩14,244 | +0.57% | 41.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,137 | ₩14,204 | ₩14,097 | ₩14,151 | +0.09% | 26.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,097 | ₩14,151 | ₩14,003 | ₩14,070 | -0.19% | 48.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,110 | ₩14,191 | ₩14,017 | ₩14,084 | -0.19% | 37.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,124 | ₩14,271 | ₩14,057 | ₩14,164 | +0.28% | 48.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,017 | ₩14,204 | ₩14,003 | ₩14,110 | +0.67% | 93.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,164 | ₩14,164 | ₩13,963 | ₩14,084 | -0.57% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,936 | ₩14,097 | ₩13,883 | ₩14,070 | +0.96% | 71.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,151 | ₩14,151 | ₩13,883 | ₩13,883 | -1.89% | 67.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,191 | ₩14,231 | ₩14,043 | ₩14,124 | -0.47% | 58.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,084 | ₩14,258 | ₩13,963 | ₩14,231 | +1.05% | 90.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,218 | ₩14,244 | ₩13,990 | ₩14,030 | -1.32% | 62.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,097 | ₩14,231 | ₩13,963 | ₩14,177 | +0.57% | 46만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,896 | ₩14,204 | ₩13,749 | ₩14,084 | +1.35% | 50.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,574 | ₩14,137 | ₩13,574 | ₩13,842 | +1.97% | 79.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,124 | ₩14,177 | ₩13,548 | ₩13,574 | -3.89% | 121.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,030 | ₩14,070 | ₩13,829 | ₩14,057 | +0.19% | 126.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,963 | ₩14,151 | ₩13,816 | ₩14,030 | +0.48% | 106.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,244 | ₩14,338 | ₩14,043 | ₩14,057 | -1.32% | 96.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,405 | ₩14,512 | ₩14,271 | ₩14,285 | -0.84% | 56.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,780 | ₩14,888 | ₩14,593 | ₩14,593 | -1.27% | 37.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,713 | ₩14,955 | ₩14,673 | ₩14,861 | +1.00% | 74.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,048 | ₩15,048 | ₩14,740 | ₩14,754 | -1.96% | 41.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,142 | ₩15,142 | ₩14,955 | ₩15,035 | -0.71% | 57.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,995 | ₩15,169 | ₩14,941 | ₩15,102 | +0.71% | 38만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,075 | ₩15,223 | ₩14,995 | ₩15,075 | 0.00% | 52.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,847 | ₩15,089 | ₩14,847 | ₩15,048 | +1.35% | 51.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,955 | ₩15,008 | ₩14,807 | ₩14,861 | -0.63% | 93.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,767 | ₩14,941 | ₩14,754 | ₩14,928 | +1.09% | 86.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,888 | ₩14,914 | ₩14,754 | ₩14,780 | -0.72% | 130.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,022 | ₩15,062 | ₩14,901 | ₩14,928 | -0.62% | 103.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,941 | ₩15,048 | ₩14,834 | ₩15,022 | +0.54% | 121만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,861 | ₩15,048 | ₩14,727 | ₩15,008 | +0.99% | 111.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,914 | ₩14,981 | ₩14,673 | ₩14,794 | -0.81% | 96.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,022 | ₩15,102 | ₩14,901 | ₩14,914 | -0.71% | 69.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,316 | ₩15,330 | ₩14,861 | ₩14,981 | -2.19% | 130.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,115 | ₩15,383 | ₩15,089 | ₩15,276 | +1.06% | 69.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,968 | ₩15,182 | ₩14,914 | ₩15,142 | +1.16% | 67.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,357 | ₩15,397 | ₩14,874 | ₩14,928 | -2.79% | 87.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,357 | ₩15,357 | ₩15,209 | ₩15,249 | -0.70% | 11.8만 |
|---|