시장 데이터를 불러오는 중
전체 종목
Eaton Vance Senior Income Trust Common Stock 과거 주가
Eaton Vance Senior Income Trust Common Stock · EVF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Senior Income Trust Common Stock · EVF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,517 | ₩6,531 | ₩6,450 | ₩6,477 | -0.62% | 23만 |
| 2026.09.28–2026.10.02 | ₩6,517 | ₩6,531 | ₩6,464 | ₩6,517 | 0.00% | 29.6만 |
| 2026.09.21–2026.09.25 | ₩6,490 | ₩6,544 | ₩6,450 | ₩6,531 | +0.62% | 36.6만 |
| 2026.09.14–2026.09.18 | ₩6,584 | ₩6,584 | ₩6,504 | ₩6,504 | -1.22% | 40.8만 |
| 2026.09.08–2026.09.11 | ₩6,651 | ₩6,665 | ₩6,584 | ₩6,638 | -0.20% | 25.7만 |
| 2026.08.31–2026.09.04 | ₩6,638 | ₩6,665 | ₩6,611 | ₩6,624 | -0.20% | 28.7만 |
| 2026.08.24–2026.08.28 | ₩6,665 | ₩6,799 | ₩6,624 | ₩6,665 | 0.00% | 22.3만 |
| 2026.08.17–2026.08.21 | ₩6,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,732 |
| ₩6,584 |
| ₩6,638 |
| -1.39% |
| 23.8만 |
| 2026.08.10–2026.08.14 | ₩6,691 | ₩6,826 | ₩6,678 | ₩6,691 | 0.00% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,678 | ₩6,705 | ₩6,598 | ₩6,678 | 0.00% | 20.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,691 | ₩6,691 | ₩6,624 | ₩6,665 | -0.40% | 24.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,638 | ₩6,705 | ₩6,638 | ₩6,665 | +0.40% | 33.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,665 | ₩6,705 | ₩6,611 | ₩6,651 | -0.20% | 31.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,665 | ₩6,705 | ₩6,638 | ₩6,678 | +0.20% | 28.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,691 | ₩6,705 | ₩6,651 | ₩6,678 | -0.20% | 20.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,665 | ₩6,759 | ₩6,638 | ₩6,678 | +0.20% | 32.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,665 | ₩6,705 | ₩6,638 | ₩6,665 | 0.00% | 21.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,678 | ₩6,718 | ₩6,611 | ₩6,651 | -0.40% | 29.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,651 | ₩6,745 | ₩6,638 | ₩6,651 | 0.00% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,718 | ₩6,718 | ₩6,638 | ₩6,665 | -0.80% | 23.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,638 | ₩6,691 | ₩6,611 | ₩6,678 | +0.61% | 25.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,678 | ₩6,718 | ₩6,598 | ₩6,611 | -1.00% | 30만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,705 | ₩6,718 | ₩6,651 | ₩6,705 | 0.00% | 58.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,665 | ₩6,705 | ₩6,598 | ₩6,678 | +0.20% | 72.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,705 | ₩6,745 | ₩6,638 | ₩6,665 | -0.60% | 39.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,705 | ₩6,785 | ₩6,678 | ₩6,732 | +0.40% | 22.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,571 | ₩6,799 | ₩6,571 | ₩6,678 | +1.63% | 31.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,504 | ₩6,732 | ₩6,504 | ₩6,598 | +1.44% | 33.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,691 | ₩6,759 | ₩6,504 | ₩6,504 | -2.81% | 37.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,638 | ₩6,718 | ₩6,624 | ₩6,691 | +0.81% | 41.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,732 | ₩6,745 | ₩6,638 | ₩6,638 | -1.39% | 45만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,812 | ₩6,893 | ₩6,732 | ₩6,732 | -1.18% | 53.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,987 | ₩7,000 | ₩6,812 | ₩6,826 | -2.30% | 53.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,040 | ₩7,067 | ₩6,987 | ₩7,000 | -0.57% | 18.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,040 | ₩7,121 | ₩7,027 | ₩7,040 | 0.00% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,121 | ₩7,134 | ₩7,040 | ₩7,067 | -0.75% | 46.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,188 | ₩7,188 | ₩7,080 | ₩7,121 | -0.93% | 59.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,080 | ₩7,174 | ₩7,080 | ₩7,174 | +1.33% | 37.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,161 | ₩7,214 | ₩7,094 | ₩7,107 | -0.75% | 36.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,080 | ₩7,201 | ₩7,040 | ₩7,147 | +0.95% | 102.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,107 | ₩7,121 | ₩7,027 | ₩7,067 | -0.57% | 80.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,080 | ₩7,134 | ₩7,054 | ₩7,107 | +0.38% | 48.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,107 | ₩7,121 | ₩7,040 | ₩7,067 | -0.57% | 55만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,161 | ₩7,174 | ₩7,080 | ₩7,080 | -1.12% | 29.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,161 | ₩7,201 | ₩7,147 | ₩7,161 | 0.00% | 34.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,067 | ₩7,214 | ₩7,067 | ₩7,201 | +1.90% | 44.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,201 | ₩7,228 | ₩7,040 | ₩7,054 | -2.05% | 53.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,282 | ₩7,308 | ₩7,201 | ₩7,201 | -1.10% | 32.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,295 | ₩7,322 | ₩7,228 | ₩7,241 | -0.74% | 37.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,322 | ₩7,322 | ₩7,255 | ₩7,268 | -0.73% | 32.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,282 | ₩7,375 | ₩7,228 | ₩7,308 | +0.37% | 36.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,375 | ₩7,402 | ₩7,228 | ₩7,241 | -1.82% | 36만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,389 | ₩7,389 | ₩7,295 | ₩7,322 | -0.91% | 10.4만 |
|---|