시장 데이터를 불러오는 중
전체 종목
Eaton Vance Enhance Equity Income Fund II Common Stock 과거 주가
Eaton Vance Enhance Equity Income Fund II Common Stock · EOS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Enhance Equity Income Fund II Common Stock · EOS · 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 | ₩28,449 | ₩29,040 | ₩28,382 | ₩28,946 | +1.74% | 98.9만 |
| 2026.09.28–2026.10.02 | ₩28,570 | ₩28,838 | ₩28,315 | ₩28,624 | +0.19% | 90.2만 |
| 2026.09.21–2026.09.25 | ₩28,624 | ₩29,013 | ₩28,409 | ₩28,758 | +0.47% | 51만 |
| 2026.09.14–2026.09.18 | ₩28,423 | ₩28,503 | ₩27,792 | ₩28,342 | -0.28% | 55.7만 |
| 2026.09.08–2026.09.11 | ₩29,026 | ₩29,053 | ₩28,235 | ₩28,557 | -1.62% | 88.5만 |
| 2026.08.31–2026.09.04 | ₩29,066 | ₩29,187 | ₩28,677 | ₩28,999 | -0.23% | 53.5만 |
| 2026.08.24–2026.08.28 | ₩28,771 | ₩29,227 | ₩28,503 | ₩29,053 | +0.98% | 60.8만 |
| 2026.08.17–2026.08.21 | ₩29,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,536 |
| ₩28,597 |
| ₩28,731 |
| -1.92% |
| 57.9만 |
| 2026.08.10–2026.08.14 | ₩29,630 | ₩29,898 | ₩29,442 | ₩29,455 | -0.59% | 49.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,704 | ₩29,804 | ₩28,610 | ₩29,576 | +3.04% | 82.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,785 | ₩28,852 | ₩27,738 | ₩28,530 | -0.89% | 96.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,227 | ₩29,442 | ₩28,516 | ₩28,637 | -2.02% | 63.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,791 | ₩29,965 | ₩29,040 | ₩29,160 | -2.12% | 39.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,576 | ₩29,831 | ₩29,147 | ₩29,791 | +0.73% | 43.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,812 | ₩29,777 | ₩28,718 | ₩29,576 | +2.65% | 44만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,737 | ₩29,737 | ₩28,369 | ₩28,704 | -3.47% | 61.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,818 | ₩30,019 | ₩29,187 | ₩29,630 | -0.63% | 41.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,005 | ₩30,139 | ₩29,013 | ₩29,590 | -1.39% | 74.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,743 | ₩30,984 | ₩29,643 | ₩29,670 | -3.49% | 60.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,421 | ₩30,984 | ₩30,341 | ₩30,810 | +1.28% | 41.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,979 | ₩30,770 | ₩29,509 | ₩30,300 | +1.07% | 84.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,555 | ₩30,743 | ₩29,925 | ₩29,979 | -1.89% | 50.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,220 | ₩30,649 | ₩29,791 | ₩30,555 | +1.11% | 65.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,992 | ₩30,461 | ₩29,643 | ₩30,166 | +0.58% | 66.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,643 | ₩29,952 | ₩29,294 | ₩29,818 | +0.59% | 61.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,436 | ₩29,938 | ₩28,436 | ₩29,590 | +4.06% | 76.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,832 | ₩28,959 | ₩27,430 | ₩28,570 | +2.65% | 75.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,290 | ₩28,074 | ₩26,075 | ₩27,832 | +5.87% | 75.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,403 | ₩27,738 | ₩26,089 | ₩26,169 | -4.50% | 76.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,503 | ₩28,812 | ₩27,028 | ₩27,095 | -4.94% | 60만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,959 | ₩29,268 | ₩28,396 | ₩28,530 | -1.48% | 63.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,308 | ₩29,710 | ₩28,959 | ₩29,133 | -0.59% | 56만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,509 | ₩29,777 | ₩28,973 | ₩29,496 | -0.05% | 59.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,241 | ₩29,670 | ₩29,026 | ₩29,496 | +0.87% | 41.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,697 | ₩30,180 | ₩29,402 | ₩29,509 | -0.63% | 63.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,126 | ₩30,408 | ₩28,932 | ₩29,737 | -1.29% | 72.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,354 | ₩30,542 | ₩29,764 | ₩30,059 | -0.97% | 76.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,019 | ₩30,381 | ₩29,643 | ₩30,233 | +0.71% | 49.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,186 | ₩31,467 | ₩30,341 | ₩30,341 | -2.71% | 69.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,226 | ₩31,360 | ₩30,944 | ₩31,239 | +0.04% | 65.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,226 | ₩31,682 | ₩30,984 | ₩31,078 | -0.47% | 67.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,569 | ₩31,387 | ₩30,394 | ₩31,333 | +2.50% | 32.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,220 | ₩30,381 | ₩29,697 | ₩30,341 | +0.40% | 60.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,092 | ₩31,092 | ₩30,233 | ₩30,314 | -2.50% | 41.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,488 | ₩31,052 | ₩30,367 | ₩30,944 | +1.50% | 50.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,683 | ₩30,917 | ₩29,643 | ₩30,716 | +3.48% | 62.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,891 | ₩30,891 | ₩29,160 | ₩29,442 | -4.69% | 81.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,958 | ₩31,494 | ₩30,300 | ₩30,837 | -0.39% | 78.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,165 | ₩32,232 | ₩30,515 | ₩30,716 | -4.50% | 88.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,816 | ₩32,151 | ₩31,655 | ₩32,111 | +0.93% | 61.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,655 | ₩31,990 | ₩30,984 | ₩31,427 | -0.72% | 66.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,098 | ₩32,259 | ₩31,320 | ₩31,588 | -1.59% | 37.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,661 | ₩32,661 | ₩31,669 | ₩31,749 | -2.79% | 9.4만 |
|---|