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 | ₩64,880 | ₩64,974 | ₩64,611 | ₩64,678 | -0.31% | 33.8만 |
| 2026.09.28–2026.10.02 | ₩65,376 | ₩65,403 | ₩64,598 | ₩64,853 | -0.80% | 63만 |
| 2026.09.21–2026.09.25 | ₩65,577 | ₩65,711 | ₩65,188 | ₩65,356 | -0.34% | 31.5만 |
| 2026.09.14–2026.09.18 | ₩65,483 | ₩65,577 | ₩65,029 | ₩65,550 | +0.10% | 64만 |
| 2026.09.08–2026.09.11 | ₩65,443 | ₩65,523 | ₩65,403 | ₩65,456 | +0.02% | 25.6만 |
| 2026.08.31–2026.09.04 | ₩65,403 | ₩65,510 | ₩65,336 | ₩65,503 | +0.15% | 16.3만 |
| 2026.08.24–2026.08.28 | ₩65,612 | ₩65,778 | ₩65,550 | ₩65,738 | +0.19% | 31.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,631 |
| ₩65,295 |
| ₩65,604 |
| +0.25% |
| 205만 |
| 2026.08.10–2026.08.14 | ₩65,381 | ₩65,510 | ₩65,322 | ₩65,477 | +0.15% | 70.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,953 | ₩65,389 | ₩64,920 | ₩65,389 | +0.67% | 58.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,255 | ₩65,336 | ₩64,772 | ₩64,853 | -0.62% | 32.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,389 | ₩65,483 | ₩65,161 | ₩65,255 | -0.21% | 91.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,242 | ₩65,456 | ₩65,135 | ₩65,349 | +0.16% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,282 | ₩65,389 | ₩65,161 | ₩65,275 | -0.01% | 22만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,430 | ₩65,443 | ₩64,906 | ₩65,195 | -0.36% | 21.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,591 | ₩65,591 | ₩65,269 | ₩65,336 | -0.39% | 15만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,389 | ₩65,591 | ₩65,389 | ₩65,591 | +0.31% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,349 | ₩65,470 | ₩65,295 | ₩65,430 | +0.12% | 18.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,322 | ₩65,510 | ₩65,295 | ₩65,336 | +0.02% | 32.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,778 | ₩65,778 | ₩65,148 | ₩65,316 | -0.70% | 8.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,711 | ₩65,738 | ₩65,564 | ₩65,671 | -0.06% | 22.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,564 | ₩65,738 | ₩65,456 | ₩65,591 | +0.04% | 53.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,348 | ₩65,658 | ₩65,255 | ₩65,597 | +0.38% | 124.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,510 | ₩65,604 | ₩65,108 | ₩65,295 | -0.33% | 20.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,336 | ₩65,591 | ₩65,269 | ₩65,591 | +0.39% | 14.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,893 | ₩65,329 | ₩64,786 | ₩65,282 | +0.60% | 26.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,920 | ₩65,067 | ₩64,746 | ₩64,880 | -0.06% | 28.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,893 | ₩64,974 | ₩64,517 | ₩64,839 | -0.08% | 31.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,027 | ₩65,202 | ₩64,866 | ₩64,866 | -0.25% | 18.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,939 | ₩65,088 | ₩64,880 | ₩64,980 | +0.06% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,678 | ₩65,148 | ₩64,571 | ₩64,866 | +0.29% | 36.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,544 | ₩65,135 | ₩64,491 | ₩64,853 | +0.48% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,604 | ₩65,617 | ₩64,685 | ₩64,732 | -1.33% | 24.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,564 | ₩65,819 | ₩65,550 | ₩65,577 | +0.02% | 33만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,859 | ₩65,912 | ₩65,577 | ₩65,581 | -0.42% | 44.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,872 | ₩66,073 | ₩65,778 | ₩65,805 | -0.10% | 54.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,477 | ₩66,543 | ₩65,752 | ₩65,788 | -1.04% | 68만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,597 | ₩66,610 | ₩66,489 | ₩66,570 | -0.04% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,449 | ₩66,570 | ₩66,449 | ₩66,570 | +0.18% | 31만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,409 | ₩66,503 | ₩66,315 | ₩66,449 | +0.06% | 53.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,422 | ₩66,436 | ₩66,275 | ₩66,315 | -0.16% | 42.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,650 | ₩66,737 | ₩66,241 | ₩66,382 | -0.40% | 24만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,610 | ₩66,704 | ₩66,570 | ₩66,623 | +0.02% | 27.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,570 | ₩66,664 | ₩66,516 | ₩66,610 | +0.06% | 27.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,382 | ₩66,583 | ₩66,382 | ₩66,503 | +0.18% | 40.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,637 | ₩66,744 | ₩66,328 | ₩66,395 | -0.36% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,623 | ₩66,664 | ₩66,583 | ₩66,634 | +0.02% | 34.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,476 | ₩66,677 | ₩66,409 | ₩66,610 | +0.20% | 506.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,436 | ₩66,516 | ₩66,362 | ₩66,436 | 0.00% | 22만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,735 | ₩66,798 | ₩66,301 | ₩66,355 | -0.57% | 25.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,489 | ₩66,677 | ₩66,462 | ₩66,664 | +0.26% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,436 | ₩66,436 | ₩66,261 | ₩66,409 | -0.04% | 33.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,414 | ₩66,442 | ₩66,315 | ₩66,342 | -0.11% | 4.9만 |
|---|