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 | ₩28,422 | ₩29,011 | ₩28,355 | ₩28,918 | +1.74% | 98.9만 |
| 2026.09.28–2026.10.02 | ₩28,542 | ₩28,810 | ₩28,288 | ₩28,596 | +0.19% | 90.2만 |
| 2026.09.21–2026.09.25 | ₩28,596 | ₩28,985 | ₩28,382 | ₩28,730 | +0.47% | 51만 |
| 2026.09.14–2026.09.18 | ₩28,395 | ₩28,475 | ₩27,765 | ₩28,315 | -0.28% | 55.7만 |
| 2026.09.08–2026.09.11 | ₩28,998 | ₩29,025 | ₩28,207 | ₩28,529 | -1.62% | 88.5만 |
| 2026.08.31–2026.09.04 | ₩29,038 | ₩29,159 | ₩28,650 | ₩28,971 | -0.23% | 53.5만 |
| 2026.08.24–2026.08.28 | ₩28,743 | ₩29,199 | ₩28,475 | ₩29,025 | +0.98% | 60.8만 |
| 2026.08.17–2026.08.21 | ₩29,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,507 |
| ₩28,569 |
| ₩28,703 |
| -1.92% |
| 57.9만 |
| 2026.08.10–2026.08.14 | ₩29,601 | ₩29,869 | ₩29,413 | ₩29,427 | -0.59% | 49.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,676 | ₩29,775 | ₩28,583 | ₩29,547 | +3.04% | 82.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,757 | ₩28,824 | ₩27,712 | ₩28,502 | -0.89% | 96.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,199 | ₩29,413 | ₩28,489 | ₩28,609 | -2.02% | 63.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,762 | ₩29,936 | ₩29,011 | ₩29,132 | -2.12% | 39.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,547 | ₩29,802 | ₩29,119 | ₩29,762 | +0.73% | 43.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,784 | ₩29,748 | ₩28,690 | ₩29,547 | +2.65% | 44만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,708 | ₩29,708 | ₩28,341 | ₩28,676 | -3.47% | 61.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,789 | ₩29,990 | ₩29,159 | ₩29,601 | -0.63% | 41.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,976 | ₩30,110 | ₩28,985 | ₩29,561 | -1.39% | 74.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,713 | ₩30,954 | ₩29,614 | ₩29,641 | -3.49% | 60.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,392 | ₩30,954 | ₩30,311 | ₩30,780 | +1.28% | 41.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,949 | ₩30,740 | ₩29,480 | ₩30,271 | +1.07% | 84.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,526 | ₩30,713 | ₩29,896 | ₩29,949 | -1.89% | 50.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,191 | ₩30,619 | ₩29,762 | ₩30,526 | +1.11% | 65.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,963 | ₩30,432 | ₩29,614 | ₩30,137 | +0.58% | 66.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,614 | ₩29,923 | ₩29,266 | ₩29,789 | +0.59% | 61.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,408 | ₩29,909 | ₩28,408 | ₩29,561 | +4.06% | 76.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,805 | ₩28,931 | ₩27,403 | ₩28,542 | +2.65% | 75.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,264 | ₩28,047 | ₩26,050 | ₩27,805 | +5.87% | 75.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,377 | ₩27,712 | ₩26,063 | ₩26,144 | -4.50% | 76.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,475 | ₩28,784 | ₩27,001 | ₩27,068 | -4.94% | 60만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,931 | ₩29,239 | ₩28,368 | ₩28,502 | -1.48% | 63.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,279 | ₩29,681 | ₩28,931 | ₩29,105 | -0.59% | 56만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,480 | ₩29,748 | ₩28,944 | ₩29,467 | -0.05% | 59.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,212 | ₩29,641 | ₩28,998 | ₩29,467 | +0.87% | 41.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,668 | ₩30,150 | ₩29,373 | ₩29,480 | -0.63% | 63.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,097 | ₩30,378 | ₩28,904 | ₩29,708 | -1.29% | 72.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,325 | ₩30,512 | ₩29,735 | ₩30,030 | -0.97% | 76.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,990 | ₩30,351 | ₩29,614 | ₩30,204 | +0.71% | 49.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,155 | ₩31,437 | ₩30,311 | ₩30,311 | -2.71% | 69.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,196 | ₩31,330 | ₩30,914 | ₩31,209 | +0.04% | 65.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,196 | ₩31,651 | ₩30,954 | ₩31,048 | -0.47% | 67.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,539 | ₩31,356 | ₩30,365 | ₩31,303 | +2.50% | 32.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,191 | ₩30,351 | ₩29,668 | ₩30,311 | +0.40% | 60.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,062 | ₩31,062 | ₩30,204 | ₩30,284 | -2.50% | 41.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,459 | ₩31,021 | ₩30,338 | ₩30,914 | +1.50% | 50.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,655 | ₩30,887 | ₩29,614 | ₩30,686 | +3.48% | 62.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,861 | ₩30,861 | ₩29,132 | ₩29,413 | -4.69% | 81.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,928 | ₩31,464 | ₩30,271 | ₩30,807 | -0.39% | 78.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,134 | ₩32,201 | ₩30,485 | ₩30,686 | -4.50% | 88.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,785 | ₩32,120 | ₩31,624 | ₩32,080 | +0.93% | 61.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,624 | ₩31,959 | ₩30,954 | ₩31,397 | -0.72% | 66.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,067 | ₩32,227 | ₩31,289 | ₩31,557 | -1.59% | 37.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,629 | ₩32,629 | ₩31,638 | ₩31,718 | -2.79% | 9.4만 |
|---|