시장 데이터를 불러오는 중
전체 종목
Eaton Vance Preferred Securities and Income ETF 과거 주가
Eaton Vance Preferred Securities and Income ETF · EVPF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Preferred Securities and Income ETF · EVPF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,696 | ₩64,951 | ₩64,576 | ₩64,629 | -0.10% | 3.8만 |
| 2026.10.08 | ₩64,656 | ₩64,830 | ₩64,455 | ₩64,763 | +0.17% | 7.8천 |
| 2026.10.07 | ₩64,535 | ₩64,696 | ₩64,281 | ₩64,535 | 0.00% | 1.1만 |
| 2026.10.06 | ₩64,763 | ₩64,844 | ₩64,669 | ₩64,763 | 0.00% | 8.7천 |
| 2026.10.05 | ₩64,830 | ₩64,830 | ₩64,576 | ₩64,669 | -0.25% | 5.5만 |
| 2026.10.02 | ₩64,870 | ₩64,897 | ₩64,629 | ₩64,629 | -0.37% | 1.4만 |
| 2026.10.01 | ₩64,428 | ₩64,750 | ₩64,267 | ₩64,710 | +0.44% | 7.3만 |
| 2026.09.30 | ₩64,723 | ₩64,723 | ₩64,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,482 |
| -0.37% |
| 1.6만 |
| 2026.09.29 | ₩65,125 | ₩65,125 | ₩64,884 | ₩64,951 | -0.27% | 3.4만 |
|---|
| 2026.09.28 | ₩65,353 | ₩65,393 | ₩65,085 | ₩65,085 | -0.41% | 1.8만 |
|---|
| 2026.09.25 | ₩65,313 | ₩65,715 | ₩65,313 | ₩65,433 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩65,420 | ₩65,581 | ₩65,299 | ₩65,473 | +0.08% | 7.4천 |
|---|
| 2026.09.23 | ₩65,969 | ₩66,023 | ₩65,621 | ₩65,688 | -0.43% | 4.8만 |
|---|
| 2026.09.22 | ₩66,411 | ₩66,706 | ₩65,916 | ₩65,996 | -0.63% | 11.5만 |
|---|
| 2026.09.21 | ₩66,197 | ₩66,251 | ₩66,009 | ₩66,076 | -0.18% | 1.3만 |
|---|
| 2026.09.18 | ₩66,023 | ₩66,143 | ₩65,916 | ₩66,023 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩66,103 | ₩66,117 | ₩66,063 | ₩66,063 | -0.06% | 700 |
|---|
| 2026.09.16 | ₩65,701 | ₩65,862 | ₩65,701 | ₩65,808 | +0.16% | 900 |
|---|
| 2026.09.15 | ₩65,648 | ₩65,648 | ₩65,527 | ₩65,594 | -0.08% | 2.8천 |
|---|
| 2026.09.14 | ₩65,795 | ₩65,808 | ₩65,648 | ₩65,648 | -0.22% | 2.4천 |
|---|
| 2026.09.11 | ₩66,184 | ₩66,184 | ₩65,875 | ₩65,889 | -0.45% | 2.7천 |
|---|
| 2026.09.10 | ₩65,983 | ₩65,983 | ₩65,741 | ₩65,741 | -0.37% | 4.6천 |
|---|
| 2026.09.09 | ₩66,800 | ₩66,800 | ₩66,103 | ₩66,103 | -1.04% | 1.3만 |
|---|
| 2026.09.08 | ₩66,626 | ₩66,626 | ₩66,197 | ₩66,264 | -0.54% | 1.1만 |
|---|
| 2026.09.04 | ₩66,867 | ₩66,867 | ₩66,411 | ₩66,411 | -0.68% | 900 |
|---|
| 2026.09.03 | ₩66,344 | ₩66,452 | ₩66,277 | ₩66,318 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩66,358 | ₩66,452 | ₩66,224 | ₩66,331 | -0.04% | 4.1만 |
|---|
| 2026.09.01 | ₩66,411 | ₩66,545 | ₩66,224 | ₩66,224 | -0.28% | 2.5천 |
|---|
| 2026.08.31 | ₩66,559 | ₩66,572 | ₩66,478 | ₩66,478 | -0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩66,921 | ₩66,947 | ₩66,840 | ₩66,840 | -0.12% | 5.9천 |
|---|
| 2026.08.27 | ₩66,813 | ₩67,108 | ₩66,813 | ₩66,921 | +0.16% | 7.2천 |
|---|
| 2026.08.26 | ₩66,840 | ₩66,840 | ₩66,760 | ₩66,760 | -0.12% | 500 |
|---|
| 2026.08.25 | ₩66,813 | ₩66,880 | ₩66,813 | ₩66,880 | +0.10% | 1.4천 |
|---|
| 2026.08.24 | ₩66,760 | ₩66,867 | ₩66,706 | ₩66,706 | -0.08% | 3.2천 |
|---|
| 2026.08.21 | ₩66,760 | ₩66,760 | ₩66,693 | ₩66,693 | -0.10% | 300 |
|---|
| 2026.08.20 | ₩66,974 | ₩66,974 | ₩66,586 | ₩66,653 | -0.48% | 1만 |
|---|
| 2026.08.19 | ₩67,229 | ₩67,229 | ₩66,693 | ₩66,693 | -0.80% | 1.3천 |
|---|
| 2026.08.18 | ₩66,827 | ₩66,827 | ₩66,478 | ₩66,599 | -0.34% | 1.4만 |
|---|
| 2026.08.17 | ₩66,827 | ₩66,827 | ₩66,599 | ₩66,639 | -0.28% | 1.9만 |
|---|
| 2026.08.14 | ₩67,001 | ₩67,001 | ₩66,827 | ₩66,854 | -0.22% | 3.9천 |
|---|
| 2026.08.13 | ₩66,894 | ₩66,961 | ₩66,787 | ₩66,894 | 0.00% | 2.7천 |
|---|
| 2026.08.12 | ₩66,867 | ₩66,894 | ₩66,773 | ₩66,773 | -0.14% | 5.1천 |
|---|
| 2026.08.11 | ₩66,760 | ₩66,854 | ₩66,706 | ₩66,706 | -0.08% | 2.9천 |
|---|
| 2026.08.10 | ₩66,907 | ₩66,974 | ₩66,720 | ₩66,813 | -0.14% | 9.7천 |
|---|
| 2026.08.07 | ₩67,001 | ₩67,148 | ₩66,947 | ₩67,041 | +0.06% | 1만 |
|---|
| 2026.08.06 | ₩66,947 | ₩67,028 | ₩66,880 | ₩66,880 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩67,001 | ₩67,041 | ₩66,947 | ₩66,961 | -0.06% | 1천 |
|---|
| 2026.08.04 | ₩67,001 | ₩67,001 | ₩66,840 | ₩66,961 | -0.06% | 900 |
|---|
| 2026.08.03 | ₩66,854 | ₩66,947 | ₩66,746 | ₩66,840 | -0.02% | 5.5천 |
|---|
| 2026.07.31 | ₩66,720 | ₩66,760 | ₩66,666 | ₩66,666 | -0.08% | 2.7천 |
|---|
| 2026.07.30 | ₩66,867 | ₩66,988 | ₩66,867 | ₩66,894 | +0.04% | 5.7천 |
|---|
| 2026.07.29 | ₩66,854 | ₩66,867 | ₩66,854 | ₩66,867 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩66,974 | ₩67,095 | ₩66,894 | ₩67,001 | +0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩67,028 | ₩67,028 | ₩66,974 | ₩67,014 | -0.02% | 8.3천 |
|---|
| 2026.07.24 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,988 | ₩66,988 | ₩66,840 | ₩66,840 | -0.22% | 5.2천 |
|---|
| 2026.07.22 | ₩67,470 | ₩67,470 | ₩67,189 | ₩67,189 | -0.42% | 900 |
|---|
| 2026.07.21 | ₩68,475 | ₩68,475 | ₩67,095 | ₩67,148 | -1.94% | 7.7천 |
|---|
| 2026.07.20 | ₩67,256 | ₩67,416 | ₩67,162 | ₩67,256 | 0.00% | 6.2천 |
|---|
| 2026.07.17 | ₩67,282 | ₩67,323 | ₩67,229 | ₩67,309 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩67,256 | ₩67,256 | ₩67,256 | ₩67,256 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,711 | ₩67,711 | ₩67,122 | ₩67,256 | -0.67% | 4.9만 |
|---|
| 2026.07.14 | ₩67,215 | ₩67,229 | ₩67,135 | ₩67,135 | -0.12% | 4.4천 |
|---|
| 2026.07.13 | ₩67,175 | ₩67,296 | ₩67,148 | ₩67,202 | +0.04% | 4.2천 |
|---|
| 2026.07.10 | ₩67,430 | ₩67,430 | ₩67,296 | ₩67,296 | -0.20% | 300 |
|---|
| 2026.07.09 | ₩67,309 | ₩67,349 | ₩67,269 | ₩67,296 | -0.02% | 4.2천 |
|---|
| 2026.07.08 | ₩67,282 | ₩67,403 | ₩67,028 | ₩67,242 | -0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩67,658 | ₩67,658 | ₩67,256 | ₩67,256 | -0.59% | 6.3천 |
|---|
| 2026.07.06 | ₩67,497 | ₩67,524 | ₩67,363 | ₩67,497 | 0.00% | 7.6천 |
|---|
| 2026.07.02 | ₩67,336 | ₩67,336 | ₩67,296 | ₩67,323 | -0.02% | 1.7천 |
|---|
| 2026.07.01 | ₩67,416 | ₩67,443 | ₩67,296 | ₩67,296 | -0.18% | 3천 |
|---|
| 2026.06.30 | ₩67,296 | ₩67,376 | ₩67,242 | ₩67,256 | -0.06% | 2천 |
|---|
| 2026.06.29 | ₩67,671 | ₩67,698 | ₩67,604 | ₩67,671 | 0.00% | 8.5천 |
|---|
| 2026.06.26 | ₩67,443 | ₩67,564 | ₩67,403 | ₩67,457 | +0.02% | 5천 |
|---|
| 2026.06.25 | ₩67,577 | ₩67,644 | ₩67,457 | ₩67,457 | -0.18% | 3.9천 |
|---|
| 2026.06.24 | ₩67,483 | ₩67,658 | ₩67,282 | ₩67,376 | -0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩67,323 | ₩67,430 | ₩67,242 | ₩67,349 | +0.04% | 9.1천 |
|---|
| 2026.06.22 | ₩67,363 | ₩67,390 | ₩67,215 | ₩67,349 | -0.02% | 3.1천 |
|---|
| 2026.06.18 | ₩67,872 | ₩67,872 | ₩67,416 | ₩67,430 | -0.65% | 7천 |
|---|
| 2026.06.17 | ₩67,993 | ₩67,993 | ₩67,323 | ₩67,323 | -0.99% | 7.1천 |
|---|
| 2026.06.16 | ₩67,684 | ₩67,684 | ₩67,390 | ₩67,470 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩67,390 | ₩67,457 | ₩67,349 | ₩67,457 | +0.10% | 1.8천 |
|---|
| 2026.06.12 | ₩67,376 | ₩67,376 | ₩67,323 | ₩67,323 | -0.08% | 500 |
|---|
| 2026.06.11 | ₩67,108 | ₩67,309 | ₩67,108 | ₩67,269 | +0.24% | 2.9만 |
|---|
| 2026.06.10 | ₩67,108 | ₩67,108 | ₩66,988 | ₩67,014 | -0.14% | 2.3천 |
|---|
| 2026.06.09 | ₩67,202 | ₩67,215 | ₩67,148 | ₩67,148 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩67,256 | ₩67,256 | ₩67,041 | ₩67,068 | -0.28% | 3.2천 |
|---|
| 2026.06.05 | ₩67,175 | ₩67,282 | ₩67,095 | ₩67,095 | -0.12% | 2.1천 |
|---|
| 2026.06.04 | ₩67,403 | ₩67,403 | ₩67,309 | ₩67,309 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩67,604 | ₩67,604 | ₩67,282 | ₩67,323 | -0.42% | 1.8만 |
|---|
| 2026.06.02 | ₩67,376 | ₩67,390 | ₩67,323 | ₩67,323 | -0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩67,403 | ₩67,430 | ₩67,135 | ₩67,336 | -0.10% | 1.3만 |
|---|
| 2026.05.29 | ₩67,336 | ₩67,336 | ₩67,336 | ₩67,336 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩68,086 | ₩68,086 | ₩67,591 | ₩67,711 | -0.55% | 8.4천 |
|---|
| 2026.05.27 | ₩67,497 | ₩67,564 | ₩67,470 | ₩67,470 | -0.04% | 2.7천 |
|---|
| 2026.05.26 | ₩67,403 | ₩67,470 | ₩67,349 | ₩67,457 | +0.08% | 2.4천 |
|---|
| 2026.05.22 | ₩67,242 | ₩67,242 | ₩67,162 | ₩67,189 | -0.08% | 3.4천 |
|---|
| 2026.05.21 | ₩67,135 | ₩67,148 | ₩67,122 | ₩67,148 | +0.02% | 5.2만 |
|---|
| 2026.05.20 | ₩67,068 | ₩67,162 | ₩67,055 | ₩67,162 | +0.14% | 500 |
|---|
| 2026.05.19 | ₩67,014 | ₩67,068 | ₩67,001 | ₩67,001 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩67,282 | ₩67,282 | ₩67,162 | ₩67,162 | -0.18% | 1천 |
|---|
| 2026.05.15 | ₩67,189 | ₩67,202 | ₩67,189 | ₩67,189 | 0.00% | 1만 |
|---|
| 2026.05.14 | ₩67,483 | ₩67,510 | ₩67,376 | ₩67,376 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩67,269 | ₩67,416 | ₩67,269 | ₩67,336 | +0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩67,416 | ₩67,416 | ₩67,416 | ₩67,416 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩67,617 | ₩67,617 | ₩67,470 | ₩67,470 | -0.22% | 2.3천 |
|---|
| 2026.05.08 | ₩67,524 | ₩67,604 | ₩67,510 | ₩67,550 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩67,510 | ₩67,510 | ₩67,376 | ₩67,376 | -0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩67,457 | ₩67,550 | ₩67,457 | ₩67,483 | +0.04% | 5.3천 |
|---|
| 2026.05.05 | ₩67,349 | ₩67,349 | ₩67,282 | ₩67,282 | -0.10% | 4.3천 |
|---|
| 2026.05.04 | ₩67,282 | ₩67,282 | ₩67,068 | ₩67,095 | -0.28% | 3.7천 |
|---|
| 2026.05.01 | ₩67,390 | ₩67,390 | ₩67,282 | ₩67,282 | -0.16% | 700 |
|---|
| 2026.04.30 | ₩67,390 | ₩67,443 | ₩67,349 | ₩67,349 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩67,537 | ₩67,537 | ₩67,416 | ₩67,416 | -0.18% | 1.1천 |
|---|
| 2026.04.28 | ₩67,631 | ₩67,845 | ₩67,470 | ₩67,617 | -0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩67,644 | ₩67,698 | ₩67,644 | ₩67,698 | +0.08% | 3.1천 |
|---|
| 2026.04.24 | ₩67,684 | ₩67,684 | ₩67,684 | ₩67,684 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,604 | ₩67,671 | ₩67,591 | ₩67,591 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩68,006 | ₩68,006 | ₩67,604 | ₩67,671 | -0.49% | 1.1만 |
|---|
| 2026.04.21 | ₩67,524 | ₩67,550 | ₩67,390 | ₩67,390 | -0.20% | 2.7천 |
|---|
| 2026.04.20 | ₩67,604 | ₩67,671 | ₩67,577 | ₩67,591 | -0.02% | 3.5천 |
|---|
| 2026.04.17 | ₩67,550 | ₩67,765 | ₩67,550 | ₩67,617 | +0.10% | 2.3천 |
|---|
| 2026.04.16 | ₩67,336 | ₩67,430 | ₩67,148 | ₩67,242 | -0.14% | 5.6천 |
|---|
| 2026.04.15 | ₩67,269 | ₩67,349 | ₩67,215 | ₩67,349 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩67,309 | ₩67,349 | ₩67,229 | ₩67,229 | -0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩67,229 | ₩67,309 | ₩67,229 | ₩67,256 | +0.04% | 1.3만 |
|---|
| 2026.04.10 | ₩67,215 | ₩67,256 | ₩67,148 | ₩67,148 | -0.10% | 1.3천 |
|---|
| 2026.04.09 | ₩67,068 | ₩67,148 | ₩67,068 | ₩67,148 | +0.12% | 200 |
|---|
| 2026.04.08 | ₩67,778 | ₩67,778 | ₩66,827 | ₩66,921 | -1.27% | 7.3만 |
|---|
| 2026.04.07 | ₩66,371 | ₩66,452 | ₩66,304 | ₩66,452 | +0.12% | 4.8천 |
|---|
| 2026.04.06 | ₩66,907 | ₩66,907 | ₩66,331 | ₩66,331 | -0.86% | 3.1천 |
|---|
| 2026.04.02 | ₩66,344 | ₩66,425 | ₩66,331 | ₩66,331 | -0.02% | 2.4천 |
|---|
| 2026.04.01 | ₩66,304 | ₩66,572 | ₩66,197 | ₩66,291 | -0.02% | 7만 |
|---|
| 2026.03.31 | ₩65,956 | ₩66,291 | ₩65,875 | ₩65,996 | +0.06% | 3.2만 |
|---|
| 2026.03.30 | ₩66,023 | ₩66,143 | ₩65,916 | ₩65,916 | -0.16% | 3.2천 |
|---|
| 2026.03.27 | ₩66,197 | ₩66,197 | ₩65,688 | ₩65,688 | -0.77% | 5.3천 |
|---|
| 2026.03.26 | ₩66,331 | ₩66,331 | ₩66,237 | ₩66,237 | -0.14% | 5.9천 |
|---|
| 2026.03.25 | ₩66,505 | ₩66,532 | ₩66,398 | ₩66,398 | -0.16% | 5.5만 |
|---|
| 2026.03.24 | ₩66,237 | ₩66,358 | ₩66,210 | ₩66,224 | -0.02% | 4.6천 |
|---|
| 2026.03.23 | ₩66,344 | ₩66,344 | ₩66,251 | ₩66,251 | -0.14% | 200 |
|---|
| 2026.03.20 | ₩66,693 | ₩66,693 | ₩66,331 | ₩66,331 | -0.54% | 2.8천 |
|---|
| 2026.03.19 | ₩66,746 | ₩66,746 | ₩66,720 | ₩66,733 | -0.02% | 200 |
|---|
| 2026.03.18 | ₩66,894 | ₩66,921 | ₩66,706 | ₩66,706 | -0.28% | 5.1만 |
|---|
| 2026.03.17 | ₩66,800 | ₩66,947 | ₩66,800 | ₩66,854 | +0.08% | 2.3천 |
|---|
| 2026.03.16 | ₩66,679 | ₩66,679 | ₩66,679 | ₩66,679 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,679 | ₩66,679 | ₩66,666 | ₩66,666 | -0.02% | 800 |
|---|
| 2026.03.12 | ₩66,907 | ₩66,907 | ₩66,693 | ₩66,720 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩66,827 | ₩67,108 | ₩66,813 | ₩67,001 | +0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩67,108 | ₩67,108 | ₩67,095 | ₩67,095 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩66,612 | ₩67,028 | ₩66,586 | ₩67,028 | +0.62% | 800 |
|---|
| 2026.03.06 | ₩66,880 | ₩67,068 | ₩66,880 | ₩67,055 | +0.26% | 1천 |
|---|
| 2026.03.05 | ₩67,229 | ₩67,282 | ₩67,229 | ₩67,282 | +0.08% | 2.5천 |
|---|