시장 데이터를 불러오는 중
전체 종목
Eaton Vance Mortgage Opportunities ETF 과거 주가
Eaton Vance Mortgage Opportunities ETF · EVMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Mortgage Opportunities ETF · EVMO · 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 | ₩64,501 | ₩64,850 | ₩64,233 | ₩64,776 | +0.43% | 68.6만 |
| 2026.09.28–2026.10.02 | ₩65,078 | ₩65,078 | ₩64,206 | ₩64,568 | -0.78% | 191.2만 |
| 2026.09.21–2026.09.25 | ₩65,413 | ₩65,668 | ₩64,796 | ₩65,078 | -0.51% | 83.6만 |
| 2026.09.14–2026.09.18 | ₩65,507 | ₩65,668 | ₩65,212 | ₩65,359 | -0.23% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩66,446 | ₩66,446 | ₩65,440 | ₩65,561 | -1.33% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩66,459 | ₩66,513 | ₩65,333 | ₩66,271 | -0.28% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩66,834 | ₩67,022 | ₩66,647 | ₩66,660 | -0.26% | 30.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,036 |
| ₩66,110 |
| ₩66,741 |
| -0.18% |
| 58.7만 |
| 2026.08.10–2026.08.14 | ₩67,009 | ₩67,009 | ₩66,593 | ₩66,767 | -0.36% | 73.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,124 | ₩67,681 | ₩66,124 | ₩66,875 | +1.14% | 21.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,526 | ₩67,036 | ₩66,338 | ₩66,486 | -0.06% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,049 | ₩67,049 | ₩66,379 | ₩66,741 | -0.46% | 33.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,821 | ₩67,288 | ₩66,714 | ₩67,062 | +0.36% | 30.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,250 | ₩67,277 | ₩66,741 | ₩66,969 | -0.42% | 35.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,532 | ₩67,572 | ₩66,969 | ₩67,129 | -0.60% | 43.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,049 | ₩67,626 | ₩66,915 | ₩67,606 | +0.83% | 18.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,304 | ₩68,390 | ₩67,089 | ₩67,116 | -0.28% | 35.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,969 | ₩67,269 | ₩65,601 | ₩67,143 | +0.26% | 25.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,129 | ₩67,585 | ₩66,700 | ₩66,888 | -0.36% | 30.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,331 | ₩67,880 | ₩67,089 | ₩67,331 | 0.00% | 24.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,049 | ₩67,250 | ₩66,774 | ₩67,163 | +0.17% | 26.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,693 | ₩67,693 | ₩67,080 | ₩67,163 | -0.78% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,317 | ₩67,787 | ₩67,210 | ₩67,599 | +0.42% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,001 | ₩68,001 | ₩67,331 | ₩67,532 | -0.69% | 26.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,122 | ₩68,122 | ₩67,706 | ₩67,929 | -0.28% | 22.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,787 | ₩68,108 | ₩67,478 | ₩68,041 | +0.38% | 56.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,572 | ₩67,840 | ₩67,357 | ₩67,733 | +0.24% | 36.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,559 | ₩67,626 | ₩67,062 | ₩67,545 | -0.02% | 50.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,465 | ₩67,773 | ₩67,076 | ₩67,344 | -0.18% | 37.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,028 | ₩68,149 | ₩67,331 | ₩67,344 | -1.01% | 102.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,283 | ₩68,819 | ₩67,585 | ₩67,840 | -0.65% | 33.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,672 | ₩68,806 | ₩68,122 | ₩68,269 | -0.59% | 30.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,672 | ₩68,873 | ₩68,542 | ₩68,641 | -0.04% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,618 | ₩68,752 | ₩68,444 | ₩68,551 | -0.10% | 53.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,296 | ₩68,618 | ₩68,082 | ₩68,618 | +0.47% | 27만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,229 | ₩68,792 | ₩67,411 | ₩68,242 | +0.02% | 35.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,041 | ₩68,340 | ₩67,934 | ₩68,068 | +0.04% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,095 | ₩68,806 | ₩67,894 | ₩68,216 | +0.18% | 21.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,082 | ₩68,457 | ₩68,055 | ₩68,142 | +0.09% | 64.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,122 | ₩68,430 | ₩67,800 | ₩68,149 | +0.04% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,974 | ₩68,725 | ₩67,854 | ₩68,015 | +0.06% | 28만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,350 | ₩68,350 | ₩67,746 | ₩67,854 | -0.73% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,149 | ₩69,396 | ₩67,679 | ₩68,209 | +0.09% | 26.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,020 | ₩69,396 | ₩67,760 | ₩68,055 | -1.40% | 59.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,867 | ₩68,363 | ₩67,867 | ₩68,001 | +0.20% | 25.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,149 | ₩69,168 | ₩67,988 | ₩68,028 | -0.18% | 27.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,934 | ₩68,859 | ₩67,760 | ₩68,149 | +0.32% | 54.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,854 | ₩68,269 | ₩67,854 | ₩67,921 | +0.10% | 25.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,773 | ₩68,288 | ₩67,049 | ₩68,015 | +0.36% | 52.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,725 | ₩68,725 | ₩67,277 | ₩67,867 | -1.25% | 46.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,511 | ₩68,511 | ₩67,518 | ₩68,216 | -0.43% | 26.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,894 | ₩68,551 | ₩67,545 | ₩68,269 | +0.55% | 26.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,934 | ₩67,974 | ₩67,793 | ₩67,947 | +0.02% | 1.9만 |
|---|