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 | ₩64,455 | ₩64,803 | ₩64,187 | ₩64,730 | +0.43% | 68.6만 |
| 2026.09.28–2026.10.02 | ₩65,031 | ₩65,031 | ₩64,160 | ₩64,522 | -0.78% | 191.2만 |
| 2026.09.21–2026.09.25 | ₩65,366 | ₩65,621 | ₩64,750 | ₩65,031 | -0.51% | 83.6만 |
| 2026.09.14–2026.09.18 | ₩65,460 | ₩65,621 | ₩65,165 | ₩65,313 | -0.23% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩66,398 | ₩66,398 | ₩65,393 | ₩65,514 | -1.33% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩66,411 | ₩66,465 | ₩65,286 | ₩66,224 | -0.28% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩66,787 | ₩66,974 | ₩66,599 | ₩66,612 | -0.26% | 30.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,813 |
| ₩66,988 |
| ₩66,063 |
| ₩66,693 |
| -0.18% |
| 58.7만 |
| 2026.08.10–2026.08.14 | ₩66,961 | ₩66,961 | ₩66,545 | ₩66,720 | -0.36% | 73.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,076 | ₩67,632 | ₩66,076 | ₩66,827 | +1.14% | 21.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,478 | ₩66,988 | ₩66,291 | ₩66,438 | -0.06% | 19.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,001 | ₩67,001 | ₩66,331 | ₩66,693 | -0.46% | 33.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,773 | ₩67,240 | ₩66,666 | ₩67,014 | +0.36% | 30.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,202 | ₩67,229 | ₩66,693 | ₩66,921 | -0.42% | 35.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,483 | ₩67,524 | ₩66,921 | ₩67,081 | -0.60% | 43.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,001 | ₩67,577 | ₩66,867 | ₩67,557 | +0.83% | 18.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,256 | ₩68,341 | ₩67,041 | ₩67,068 | -0.28% | 35.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,921 | ₩67,221 | ₩65,554 | ₩67,095 | +0.26% | 25.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,081 | ₩67,537 | ₩66,653 | ₩66,840 | -0.36% | 30.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,282 | ₩67,832 | ₩67,041 | ₩67,282 | 0.00% | 24.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,001 | ₩67,202 | ₩66,726 | ₩67,115 | +0.17% | 26.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,644 | ₩67,644 | ₩67,032 | ₩67,115 | -0.78% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,269 | ₩67,738 | ₩67,162 | ₩67,550 | +0.42% | 30.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,952 | ₩67,952 | ₩67,282 | ₩67,483 | -0.69% | 26.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,073 | ₩68,073 | ₩67,658 | ₩67,880 | -0.28% | 22.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,738 | ₩68,060 | ₩67,430 | ₩67,993 | +0.38% | 56.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,524 | ₩67,792 | ₩67,309 | ₩67,684 | +0.24% | 36.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,510 | ₩67,577 | ₩67,014 | ₩67,497 | -0.02% | 50.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,416 | ₩67,725 | ₩67,028 | ₩67,296 | -0.18% | 37.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,979 | ₩68,100 | ₩67,282 | ₩67,296 | -1.01% | 102.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,234 | ₩68,770 | ₩67,537 | ₩67,792 | -0.65% | 33.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,622 | ₩68,756 | ₩68,073 | ₩68,220 | -0.59% | 30.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,622 | ₩68,823 | ₩68,492 | ₩68,592 | -0.04% | 32.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,569 | ₩68,703 | ₩68,395 | ₩68,502 | -0.10% | 53.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,247 | ₩68,569 | ₩68,033 | ₩68,569 | +0.47% | 27만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,180 | ₩68,743 | ₩67,363 | ₩68,194 | +0.02% | 35.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,993 | ₩68,291 | ₩67,885 | ₩68,019 | +0.04% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,046 | ₩68,756 | ₩67,845 | ₩68,167 | +0.18% | 21.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,033 | ₩68,408 | ₩68,006 | ₩68,093 | +0.09% | 64.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,073 | ₩68,381 | ₩67,751 | ₩68,100 | +0.04% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,926 | ₩68,676 | ₩67,805 | ₩67,966 | +0.06% | 28만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,301 | ₩68,301 | ₩67,698 | ₩67,805 | -0.73% | 15.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,100 | ₩69,346 | ₩67,631 | ₩68,160 | +0.09% | 26.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,971 | ₩69,346 | ₩67,711 | ₩68,006 | -1.40% | 59.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,818 | ₩68,314 | ₩67,818 | ₩67,952 | +0.20% | 25.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,100 | ₩69,118 | ₩67,939 | ₩67,979 | -0.18% | 27.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,885 | ₩68,810 | ₩67,711 | ₩68,100 | +0.32% | 54.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,805 | ₩68,220 | ₩67,805 | ₩67,872 | +0.10% | 25.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,725 | ₩68,239 | ₩67,001 | ₩67,966 | +0.36% | 52.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,676 | ₩68,676 | ₩67,229 | ₩67,818 | -1.25% | 46.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,462 | ₩68,462 | ₩67,470 | ₩68,167 | -0.43% | 26.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,845 | ₩68,502 | ₩67,497 | ₩68,220 | +0.55% | 26.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,885 | ₩67,926 | ₩67,745 | ₩67,899 | +0.02% | 1.9만 |
|---|