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 | ₩64,497 | ₩64,846 | ₩64,229 | ₩64,772 | +0.43% | 68.6만 |
| 2026.09.28–2026.10.02 | ₩65,074 | ₩65,074 | ₩64,202 | ₩64,564 | -0.78% | 191.2만 |
| 2026.09.21–2026.09.25 | ₩65,409 | ₩65,664 | ₩64,792 | ₩65,074 | -0.51% | 83.6만 |
| 2026.09.14–2026.09.18 | ₩65,503 | ₩65,664 | ₩65,208 | ₩65,355 | -0.23% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩66,442 | ₩66,442 | ₩65,436 | ₩65,557 | -1.33% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩66,455 | ₩66,509 | ₩65,329 | ₩66,267 | -0.28% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩66,830 | ₩67,018 | ₩66,643 | ₩66,656 | -0.26% | 30.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,857 |
| ₩67,032 |
| ₩66,106 |
| ₩66,737 |
| -0.18% |
| 58.7만 |
| 2026.08.10–2026.08.14 | ₩67,005 | ₩67,005 | ₩66,589 | ₩66,763 | -0.36% | 73.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,120 | ₩67,677 | ₩66,120 | ₩66,871 | +1.14% | 21.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,522 | ₩67,032 | ₩66,334 | ₩66,482 | -0.06% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,045 | ₩67,045 | ₩66,375 | ₩66,737 | -0.46% | 33.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,817 | ₩67,284 | ₩66,710 | ₩67,058 | +0.36% | 30.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,246 | ₩67,273 | ₩66,737 | ₩66,965 | -0.42% | 35.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,528 | ₩67,568 | ₩66,965 | ₩67,125 | -0.60% | 43.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,045 | ₩67,622 | ₩66,911 | ₩67,601 | +0.83% | 18.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,300 | ₩68,386 | ₩67,085 | ₩67,112 | -0.28% | 35.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,965 | ₩67,265 | ₩65,597 | ₩67,139 | +0.26% | 25.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,125 | ₩67,581 | ₩66,696 | ₩66,884 | -0.36% | 30.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,327 | ₩67,876 | ₩67,085 | ₩67,327 | 0.00% | 24.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,045 | ₩67,246 | ₩66,770 | ₩67,159 | +0.17% | 26.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,689 | ₩67,689 | ₩67,076 | ₩67,159 | -0.78% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,313 | ₩67,782 | ₩67,206 | ₩67,595 | +0.42% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,997 | ₩67,997 | ₩67,327 | ₩67,528 | -0.69% | 26.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,118 | ₩68,118 | ₩67,702 | ₩67,925 | -0.28% | 22.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,782 | ₩68,104 | ₩67,474 | ₩68,037 | +0.38% | 56.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,568 | ₩67,836 | ₩67,353 | ₩67,729 | +0.24% | 36.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,555 | ₩67,622 | ₩67,058 | ₩67,541 | -0.02% | 50.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,461 | ₩67,769 | ₩67,072 | ₩67,340 | -0.18% | 37.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,024 | ₩68,145 | ₩67,327 | ₩67,340 | -1.01% | 102.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,279 | ₩68,815 | ₩67,581 | ₩67,836 | -0.65% | 33.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,667 | ₩68,802 | ₩68,118 | ₩68,265 | -0.59% | 30.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,667 | ₩68,869 | ₩68,537 | ₩68,637 | -0.04% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,614 | ₩68,748 | ₩68,440 | ₩68,547 | -0.10% | 53.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,292 | ₩68,614 | ₩68,077 | ₩68,614 | +0.47% | 27만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,225 | ₩68,788 | ₩67,407 | ₩68,238 | +0.02% | 35.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,037 | ₩68,336 | ₩67,930 | ₩68,064 | +0.04% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,091 | ₩68,802 | ₩67,890 | ₩68,212 | +0.18% | 21.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,077 | ₩68,453 | ₩68,051 | ₩68,138 | +0.09% | 64.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,118 | ₩68,426 | ₩67,796 | ₩68,145 | +0.04% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,970 | ₩68,721 | ₩67,850 | ₩68,010 | +0.06% | 28만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,346 | ₩68,346 | ₩67,742 | ₩67,850 | -0.73% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,145 | ₩69,392 | ₩67,675 | ₩68,205 | +0.09% | 26.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,016 | ₩69,392 | ₩67,756 | ₩68,051 | -1.40% | 59.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,863 | ₩68,359 | ₩67,863 | ₩67,997 | +0.20% | 25.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,145 | ₩69,164 | ₩67,984 | ₩68,024 | -0.18% | 27.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,930 | ₩68,855 | ₩67,756 | ₩68,145 | +0.32% | 54.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,850 | ₩68,265 | ₩67,850 | ₩67,917 | +0.10% | 25.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,769 | ₩68,284 | ₩67,045 | ₩68,010 | +0.36% | 52.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,721 | ₩68,721 | ₩67,273 | ₩67,863 | -1.25% | 46.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,507 | ₩68,507 | ₩67,514 | ₩68,212 | -0.43% | 26.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,890 | ₩68,547 | ₩67,541 | ₩68,265 | +0.55% | 26.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,930 | ₩67,970 | ₩67,789 | ₩67,943 | +0.02% | 1.9만 |
|---|