시장 데이터를 불러오는 중
전체 종목
Eaton Vance Floating-Rate ETF 과거 주가
Eaton Vance Floating-Rate ETF · EVLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Floating-Rate ETF · EVLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,817 | ₩64,911 | ₩64,549 | ₩64,616 | -0.31% | 33.8만 |
| 2026.09.28–2026.10.02 | ₩65,313 | ₩65,339 | ₩64,535 | ₩64,790 | -0.80% | 63만 |
| 2026.09.21–2026.09.25 | ₩65,514 | ₩65,648 | ₩65,125 | ₩65,292 | -0.34% | 31.5만 |
| 2026.09.14–2026.09.18 | ₩65,420 | ₩65,514 | ₩64,966 | ₩65,487 | +0.10% | 64만 |
| 2026.09.08–2026.09.11 | ₩65,380 | ₩65,460 | ₩65,339 | ₩65,393 | +0.02% | 25.6만 |
| 2026.08.31–2026.09.04 | ₩65,339 | ₩65,447 | ₩65,272 | ₩65,440 | +0.15% | 16.3만 |
| 2026.08.24–2026.08.28 | ₩65,548 | ₩65,715 | ₩65,487 | ₩65,674 | +0.19% | 31.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,567 |
| ₩65,232 |
| ₩65,540 |
| +0.25% |
| 205만 |
| 2026.08.10–2026.08.14 | ₩65,318 | ₩65,447 | ₩65,259 | ₩65,413 | +0.15% | 70.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,890 | ₩65,326 | ₩64,857 | ₩65,326 | +0.67% | 58.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,192 | ₩65,272 | ₩64,710 | ₩64,790 | -0.62% | 32.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,326 | ₩65,420 | ₩65,098 | ₩65,192 | -0.21% | 91.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,179 | ₩65,393 | ₩65,071 | ₩65,286 | +0.16% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,219 | ₩65,326 | ₩65,098 | ₩65,212 | -0.01% | 22만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,366 | ₩65,380 | ₩64,844 | ₩65,132 | -0.36% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,527 | ₩65,527 | ₩65,205 | ₩65,272 | -0.39% | 15만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,326 | ₩65,527 | ₩65,326 | ₩65,527 | +0.31% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,286 | ₩65,406 | ₩65,232 | ₩65,366 | +0.12% | 18.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,259 | ₩65,447 | ₩65,232 | ₩65,272 | +0.02% | 32.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,715 | ₩65,715 | ₩65,085 | ₩65,252 | -0.70% | 8.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,648 | ₩65,674 | ₩65,500 | ₩65,607 | -0.06% | 22.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,500 | ₩65,674 | ₩65,393 | ₩65,527 | +0.04% | 53.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,284 | ₩65,594 | ₩65,192 | ₩65,534 | +0.38% | 124.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,447 | ₩65,540 | ₩65,045 | ₩65,232 | -0.33% | 20.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,272 | ₩65,527 | ₩65,205 | ₩65,527 | +0.39% | 14.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,830 | ₩65,266 | ₩64,723 | ₩65,219 | +0.60% | 26.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,857 | ₩65,004 | ₩64,683 | ₩64,817 | -0.06% | 28.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,830 | ₩64,911 | ₩64,455 | ₩64,777 | -0.08% | 31.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,964 | ₩65,138 | ₩64,803 | ₩64,803 | -0.25% | 18.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,876 | ₩65,024 | ₩64,817 | ₩64,917 | +0.06% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,616 | ₩65,085 | ₩64,509 | ₩64,803 | +0.29% | 36.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,482 | ₩65,071 | ₩64,428 | ₩64,790 | +0.48% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,540 | ₩65,554 | ₩64,622 | ₩64,669 | -1.33% | 24.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,500 | ₩65,755 | ₩65,487 | ₩65,514 | +0.02% | 33만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,795 | ₩65,849 | ₩65,514 | ₩65,518 | -0.42% | 44.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,808 | ₩66,009 | ₩65,715 | ₩65,741 | -0.10% | 54.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,413 | ₩66,478 | ₩65,688 | ₩65,724 | -1.04% | 68만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,532 | ₩66,545 | ₩66,425 | ₩66,505 | -0.04% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,385 | ₩66,505 | ₩66,385 | ₩66,505 | +0.18% | 31만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,344 | ₩66,438 | ₩66,251 | ₩66,385 | +0.06% | 53.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,358 | ₩66,371 | ₩66,210 | ₩66,251 | -0.16% | 42.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,586 | ₩66,673 | ₩66,177 | ₩66,318 | -0.40% | 24만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,545 | ₩66,639 | ₩66,505 | ₩66,559 | +0.02% | 27.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,505 | ₩66,599 | ₩66,452 | ₩66,545 | +0.06% | 27.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,318 | ₩66,519 | ₩66,318 | ₩66,438 | +0.18% | 40.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,572 | ₩66,679 | ₩66,264 | ₩66,331 | -0.36% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,559 | ₩66,599 | ₩66,519 | ₩66,570 | +0.02% | 34.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,411 | ₩66,612 | ₩66,344 | ₩66,545 | +0.20% | 506.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,371 | ₩66,452 | ₩66,297 | ₩66,371 | 0.00% | 22만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,670 | ₩66,733 | ₩66,237 | ₩66,291 | -0.57% | 25.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,425 | ₩66,612 | ₩66,398 | ₩66,599 | +0.26% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,371 | ₩66,371 | ₩66,197 | ₩66,344 | -0.04% | 33.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,350 | ₩66,378 | ₩66,251 | ₩66,277 | -0.11% | 4.9만 |
|---|