시장 데이터를 불러오는 중
Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest · EOI · 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 | ₩26,538 | ₩27,128 | ₩26,256 | ₩27,115 | +2.17% | 35.6만 |
| 2026.09.28–2026.10.02 | ₩26,578 | ₩26,860 | ₩26,270 | ₩26,618 | +0.15% | 43.8만 |
| 2026.09.21–2026.09.25 | ₩26,525 | ₩26,846 | ₩26,337 | ₩26,739 | +0.81% | 31.3만 |
| 2026.09.14–2026.09.18 | ₩26,310 | ₩26,565 | ₩25,948 | ₩26,337 | +0.10% | 38.2만 |
| 2026.09.08–2026.09.11 | ₩26,846 | ₩26,954 | ₩26,310 | ₩26,404 | -1.65% | 21.3만 |
| 2026.08.31–2026.09.04 | ₩26,994 | ₩27,048 | ₩26,605 | ₩26,846 | -0.55% | 30.2만 |
| 2026.08.24–2026.08.28 | ₩26,686 | ₩27,128 | ₩26,551 | ₩27,101 | +1.56% | 25.1만 |
| 2026.08.17–2026.08.21 | ₩26,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,141 |
| ₩26,484 |
| ₩26,659 |
| -1.05% |
| 29.1만 |
| 2026.08.10–2026.08.14 | ₩27,021 | ₩27,343 | ₩26,806 | ₩26,954 | -0.25% | 49.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,551 | ₩27,249 | ₩26,458 | ₩27,021 | +1.77% | 39.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,525 | ₩26,712 | ₩25,814 | ₩26,511 | -0.05% | 39.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,444 | ₩26,726 | ₩26,337 | ₩26,417 | -0.10% | 26.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,739 | ₩27,088 | ₩26,364 | ₩26,417 | -1.20% | 33만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,498 | ₩26,820 | ₩26,256 | ₩26,726 | +0.86% | 23.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,961 | ₩26,659 | ₩25,707 | ₩26,484 | +2.01% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,055 | ₩26,283 | ₩25,345 | ₩25,666 | -1.49% | 29.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,136 | ₩26,498 | ₩25,747 | ₩26,042 | -0.36% | 30.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,216 | ₩26,390 | ₩25,613 | ₩26,069 | -0.56% | 29.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,712 | ₩26,846 | ₩26,095 | ₩26,122 | -2.21% | 36만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,592 | ₩27,021 | ₩26,444 | ₩26,927 | +1.26% | 29.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,216 | ₩26,578 | ₩26,002 | ₩26,484 | +1.02% | 31.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,726 | ₩27,088 | ₩26,256 | ₩26,270 | -1.71% | 32만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,592 | ₩26,940 | ₩26,417 | ₩26,833 | +0.91% | 39.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,686 | ₩26,833 | ₩26,176 | ₩26,726 | +0.15% | 70만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,739 | ₩26,820 | ₩26,283 | ₩26,766 | +0.10% | 37.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,109 | ₩27,034 | ₩26,002 | ₩26,779 | +2.57% | 57.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,640 | ₩26,726 | ₩25,640 | ₩26,109 | +1.83% | 79.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,473 | ₩25,908 | ₩24,191 | ₩25,680 | +4.93% | 42.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,358 | ₩25,680 | ₩24,258 | ₩24,272 | -4.28% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,431 | ₩26,618 | ₩25,117 | ₩25,143 | -4.87% | 37.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,364 | ₩27,061 | ₩26,069 | ₩26,417 | +0.20% | 31.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,088 | ₩27,436 | ₩26,551 | ₩26,618 | -1.73% | 32.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,450 | ₩27,651 | ₩27,128 | ₩27,436 | -0.05% | 41.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,302 | ₩27,571 | ₩26,900 | ₩27,396 | +0.34% | 28.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,369 | ₩27,852 | ₩27,235 | ₩27,356 | -0.05% | 32.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,026 | ₩28,147 | ₩27,048 | ₩27,530 | -1.77% | 43.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,758 | ₩28,134 | ₩27,571 | ₩28,120 | +1.30% | 35.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,812 | ₩27,986 | ₩27,383 | ₩27,705 | -0.39% | 33.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,946 | ₩28,281 | ₩27,678 | ₩27,986 | +0.14% | 54.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,571 | ₩28,040 | ₩27,490 | ₩28,013 | +1.61% | 37.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,450 | ₩27,812 | ₩27,356 | ₩27,504 | +0.20% | 34.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,235 | ₩27,651 | ₩27,007 | ₩27,584 | +1.28% | 32.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,417 | ₩27,021 | ₩26,189 | ₩27,021 | +2.28% | 132.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,431 | ₩26,659 | ₩26,109 | ₩26,350 | -0.30% | 60.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,350 | ₩26,645 | ₩26,230 | ₩26,390 | +0.15% | 82.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,337 | ₩26,820 | ₩26,055 | ₩26,672 | +1.27% | 49.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,820 | ₩26,887 | ₩25,760 | ₩26,055 | -2.85% | 36.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,168 | ₩27,624 | ₩26,390 | ₩26,846 | -1.18% | 40.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,799 | ₩27,812 | ₩26,793 | ₩26,900 | -3.23% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,892 | ₩28,000 | ₩27,517 | ₩27,772 | -0.43% | 30.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,383 | ₩27,772 | ₩27,222 | ₩27,678 | +1.08% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,611 | ₩27,879 | ₩26,699 | ₩27,329 | -1.02% | 39.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,120 | ₩28,228 | ₩27,423 | ₩27,423 | -2.48% | 6.6만 |
|---|
