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 | ₩64,742 | ₩64,997 | ₩64,621 | ₩64,675 | -0.10% | 3.8만 |
| 2026.10.08 | ₩64,702 | ₩64,876 | ₩64,501 | ₩64,809 | +0.17% | 7.8천 |
| 2026.10.07 | ₩64,581 | ₩64,742 | ₩64,326 | ₩64,581 | 0.00% | 1.1만 |
| 2026.10.06 | ₩64,809 | ₩64,890 | ₩64,715 | ₩64,809 | 0.00% | 8.7천 |
| 2026.10.05 | ₩64,876 | ₩64,876 | ₩64,621 | ₩64,715 | -0.25% | 5.5만 |
| 2026.10.02 | ₩64,916 | ₩64,943 | ₩64,675 | ₩64,675 | -0.37% | 1.4만 |
| 2026.10.01 | ₩64,474 | ₩64,796 | ₩64,313 | ₩64,755 | +0.44% | 7.3만 |
| 2026.09.30 | ₩64,769 | ₩64,769 | ₩64,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,527 |
| -0.37% |
| 1.6만 |
| 2026.09.29 | ₩65,171 | ₩65,171 | ₩64,930 | ₩64,997 | -0.27% | 3.4만 |
|---|
| 2026.09.28 | ₩65,399 | ₩65,439 | ₩65,131 | ₩65,131 | -0.41% | 1.8만 |
|---|
| 2026.09.25 | ₩65,359 | ₩65,761 | ₩65,359 | ₩65,480 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩65,466 | ₩65,627 | ₩65,345 | ₩65,520 | +0.08% | 7.4천 |
|---|
| 2026.09.23 | ₩66,016 | ₩66,070 | ₩65,667 | ₩65,734 | -0.43% | 4.8만 |
|---|
| 2026.09.22 | ₩66,458 | ₩66,753 | ₩65,962 | ₩66,043 | -0.63% | 11.5만 |
|---|
| 2026.09.21 | ₩66,244 | ₩66,298 | ₩66,056 | ₩66,123 | -0.18% | 1.3만 |
|---|
| 2026.09.18 | ₩66,070 | ₩66,190 | ₩65,962 | ₩66,070 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩66,150 | ₩66,163 | ₩66,110 | ₩66,110 | -0.06% | 700 |
|---|
| 2026.09.16 | ₩65,748 | ₩65,909 | ₩65,748 | ₩65,855 | +0.16% | 900 |
|---|
| 2026.09.15 | ₩65,694 | ₩65,694 | ₩65,573 | ₩65,640 | -0.08% | 2.8천 |
|---|
| 2026.09.14 | ₩65,842 | ₩65,855 | ₩65,694 | ₩65,694 | -0.22% | 2.4천 |
|---|
| 2026.09.11 | ₩66,231 | ₩66,231 | ₩65,922 | ₩65,935 | -0.45% | 2.7천 |
|---|
| 2026.09.10 | ₩66,029 | ₩66,029 | ₩65,788 | ₩65,788 | -0.37% | 4.6천 |
|---|
| 2026.09.09 | ₩66,847 | ₩66,847 | ₩66,150 | ₩66,150 | -1.04% | 1.3만 |
|---|
| 2026.09.08 | ₩66,673 | ₩66,673 | ₩66,244 | ₩66,311 | -0.54% | 1.1만 |
|---|
| 2026.09.04 | ₩66,914 | ₩66,914 | ₩66,458 | ₩66,458 | -0.68% | 900 |
|---|
| 2026.09.03 | ₩66,391 | ₩66,499 | ₩66,324 | ₩66,365 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩66,405 | ₩66,499 | ₩66,271 | ₩66,378 | -0.04% | 4.1만 |
|---|
| 2026.09.01 | ₩66,458 | ₩66,593 | ₩66,271 | ₩66,271 | -0.28% | 2.5천 |
|---|
| 2026.08.31 | ₩66,606 | ₩66,619 | ₩66,526 | ₩66,526 | -0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩66,968 | ₩66,995 | ₩66,888 | ₩66,888 | -0.12% | 5.9천 |
|---|
| 2026.08.27 | ₩66,861 | ₩67,156 | ₩66,861 | ₩66,968 | +0.16% | 7.2천 |
|---|
| 2026.08.26 | ₩66,888 | ₩66,888 | ₩66,807 | ₩66,807 | -0.12% | 500 |
|---|
| 2026.08.25 | ₩66,861 | ₩66,928 | ₩66,861 | ₩66,928 | +0.10% | 1.4천 |
|---|
| 2026.08.24 | ₩66,807 | ₩66,914 | ₩66,753 | ₩66,753 | -0.08% | 3.2천 |
|---|
| 2026.08.21 | ₩66,807 | ₩66,807 | ₩66,740 | ₩66,740 | -0.10% | 300 |
|---|
| 2026.08.20 | ₩67,022 | ₩67,022 | ₩66,633 | ₩66,700 | -0.48% | 1만 |
|---|
| 2026.08.19 | ₩67,276 | ₩67,276 | ₩66,740 | ₩66,740 | -0.80% | 1.3천 |
|---|
| 2026.08.18 | ₩66,874 | ₩66,874 | ₩66,526 | ₩66,646 | -0.34% | 1.4만 |
|---|
| 2026.08.17 | ₩66,874 | ₩66,874 | ₩66,646 | ₩66,686 | -0.28% | 1.9만 |
|---|
| 2026.08.14 | ₩67,049 | ₩67,049 | ₩66,874 | ₩66,901 | -0.22% | 3.9천 |
|---|
| 2026.08.13 | ₩66,941 | ₩67,008 | ₩66,834 | ₩66,941 | 0.00% | 2.7천 |
|---|
| 2026.08.12 | ₩66,914 | ₩66,941 | ₩66,821 | ₩66,821 | -0.14% | 5.1천 |
|---|
| 2026.08.11 | ₩66,807 | ₩66,901 | ₩66,753 | ₩66,753 | -0.08% | 2.9천 |
|---|
| 2026.08.10 | ₩66,955 | ₩67,022 | ₩66,767 | ₩66,861 | -0.14% | 9.7천 |
|---|
| 2026.08.07 | ₩67,049 | ₩67,196 | ₩66,995 | ₩67,089 | +0.06% | 1만 |
|---|
| 2026.08.06 | ₩66,995 | ₩67,075 | ₩66,928 | ₩66,928 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩67,049 | ₩67,089 | ₩66,995 | ₩67,008 | -0.06% | 1천 |
|---|
| 2026.08.04 | ₩67,049 | ₩67,049 | ₩66,888 | ₩67,008 | -0.06% | 900 |
|---|
| 2026.08.03 | ₩66,901 | ₩66,995 | ₩66,794 | ₩66,888 | -0.02% | 5.5천 |
|---|
| 2026.07.31 | ₩66,767 | ₩66,807 | ₩66,713 | ₩66,713 | -0.08% | 2.7천 |
|---|
| 2026.07.30 | ₩66,914 | ₩67,035 | ₩66,914 | ₩66,941 | +0.04% | 5.7천 |
|---|
| 2026.07.29 | ₩66,901 | ₩66,914 | ₩66,901 | ₩66,914 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩67,022 | ₩67,142 | ₩66,941 | ₩67,049 | +0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩67,075 | ₩67,075 | ₩67,022 | ₩67,062 | -0.02% | 8.3천 |
|---|
| 2026.07.24 | ₩66,941 | ₩66,941 | ₩66,941 | ₩66,941 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,035 | ₩67,035 | ₩66,888 | ₩66,888 | -0.22% | 5.2천 |
|---|
| 2026.07.22 | ₩67,518 | ₩67,518 | ₩67,236 | ₩67,236 | -0.42% | 900 |
|---|
| 2026.07.21 | ₩68,524 | ₩68,524 | ₩67,142 | ₩67,196 | -1.94% | 7.7천 |
|---|
| 2026.07.20 | ₩67,303 | ₩67,464 | ₩67,209 | ₩67,303 | 0.00% | 6.2천 |
|---|
| 2026.07.17 | ₩67,330 | ₩67,370 | ₩67,276 | ₩67,357 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩67,303 | ₩67,303 | ₩67,303 | ₩67,303 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,759 | ₩67,759 | ₩67,169 | ₩67,303 | -0.67% | 4.9만 |
|---|
| 2026.07.14 | ₩67,263 | ₩67,276 | ₩67,183 | ₩67,183 | -0.12% | 4.4천 |
|---|
| 2026.07.13 | ₩67,223 | ₩67,344 | ₩67,196 | ₩67,250 | +0.04% | 4.2천 |
|---|
| 2026.07.10 | ₩67,478 | ₩67,478 | ₩67,344 | ₩67,344 | -0.20% | 300 |
|---|
| 2026.07.09 | ₩67,357 | ₩67,397 | ₩67,317 | ₩67,344 | -0.02% | 4.2천 |
|---|
| 2026.07.08 | ₩67,330 | ₩67,451 | ₩67,075 | ₩67,290 | -0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩67,706 | ₩67,706 | ₩67,303 | ₩67,303 | -0.59% | 6.3천 |
|---|
| 2026.07.06 | ₩67,545 | ₩67,571 | ₩67,411 | ₩67,545 | 0.00% | 7.6천 |
|---|
| 2026.07.02 | ₩67,384 | ₩67,384 | ₩67,344 | ₩67,370 | -0.02% | 1.7천 |
|---|
| 2026.07.01 | ₩67,464 | ₩67,491 | ₩67,344 | ₩67,344 | -0.18% | 3천 |
|---|
| 2026.06.30 | ₩67,344 | ₩67,424 | ₩67,290 | ₩67,303 | -0.06% | 2천 |
|---|
| 2026.06.29 | ₩67,719 | ₩67,746 | ₩67,652 | ₩67,719 | 0.00% | 8.5천 |
|---|
| 2026.06.26 | ₩67,491 | ₩67,612 | ₩67,451 | ₩67,504 | +0.02% | 5천 |
|---|
| 2026.06.25 | ₩67,625 | ₩67,692 | ₩67,504 | ₩67,504 | -0.18% | 3.9천 |
|---|
| 2026.06.24 | ₩67,531 | ₩67,706 | ₩67,330 | ₩67,424 | -0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩67,370 | ₩67,478 | ₩67,290 | ₩67,397 | +0.04% | 9.1천 |
|---|
| 2026.06.22 | ₩67,411 | ₩67,437 | ₩67,263 | ₩67,397 | -0.02% | 3.1천 |
|---|
| 2026.06.18 | ₩67,920 | ₩67,920 | ₩67,464 | ₩67,478 | -0.65% | 7천 |
|---|
| 2026.06.17 | ₩68,041 | ₩68,041 | ₩67,370 | ₩67,370 | -0.99% | 7.1천 |
|---|
| 2026.06.16 | ₩67,732 | ₩67,732 | ₩67,437 | ₩67,518 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩67,437 | ₩67,504 | ₩67,397 | ₩67,504 | +0.10% | 1.8천 |
|---|
| 2026.06.12 | ₩67,424 | ₩67,424 | ₩67,370 | ₩67,370 | -0.08% | 500 |
|---|
| 2026.06.11 | ₩67,156 | ₩67,357 | ₩67,156 | ₩67,317 | +0.24% | 2.9만 |
|---|
| 2026.06.10 | ₩67,156 | ₩67,156 | ₩67,035 | ₩67,062 | -0.14% | 2.3천 |
|---|
| 2026.06.09 | ₩67,250 | ₩67,263 | ₩67,196 | ₩67,196 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩67,303 | ₩67,303 | ₩67,089 | ₩67,116 | -0.28% | 3.2천 |
|---|
| 2026.06.05 | ₩67,223 | ₩67,330 | ₩67,142 | ₩67,142 | -0.12% | 2.1천 |
|---|
| 2026.06.04 | ₩67,451 | ₩67,451 | ₩67,357 | ₩67,357 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩67,652 | ₩67,652 | ₩67,330 | ₩67,370 | -0.42% | 1.8만 |
|---|
| 2026.06.02 | ₩67,424 | ₩67,437 | ₩67,370 | ₩67,370 | -0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩67,451 | ₩67,478 | ₩67,183 | ₩67,384 | -0.10% | 1.3만 |
|---|
| 2026.05.29 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩68,135 | ₩68,135 | ₩67,639 | ₩67,759 | -0.55% | 8.4천 |
|---|
| 2026.05.27 | ₩67,545 | ₩67,612 | ₩67,518 | ₩67,518 | -0.04% | 2.7천 |
|---|
| 2026.05.26 | ₩67,451 | ₩67,518 | ₩67,397 | ₩67,504 | +0.08% | 2.4천 |
|---|
| 2026.05.22 | ₩67,290 | ₩67,290 | ₩67,209 | ₩67,236 | -0.08% | 3.4천 |
|---|
| 2026.05.21 | ₩67,183 | ₩67,196 | ₩67,169 | ₩67,196 | +0.02% | 5.2만 |
|---|
| 2026.05.20 | ₩67,116 | ₩67,209 | ₩67,102 | ₩67,209 | +0.14% | 500 |
|---|
| 2026.05.19 | ₩67,062 | ₩67,116 | ₩67,049 | ₩67,049 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩67,330 | ₩67,330 | ₩67,209 | ₩67,209 | -0.18% | 1천 |
|---|
| 2026.05.15 | ₩67,236 | ₩67,250 | ₩67,236 | ₩67,236 | 0.00% | 1만 |
|---|
| 2026.05.14 | ₩67,531 | ₩67,558 | ₩67,424 | ₩67,424 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩67,317 | ₩67,464 | ₩67,317 | ₩67,384 | +0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩67,464 | ₩67,464 | ₩67,464 | ₩67,464 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩67,665 | ₩67,665 | ₩67,518 | ₩67,518 | -0.22% | 2.3천 |
|---|
| 2026.05.08 | ₩67,571 | ₩67,652 | ₩67,558 | ₩67,598 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩67,558 | ₩67,558 | ₩67,424 | ₩67,424 | -0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩67,504 | ₩67,598 | ₩67,504 | ₩67,531 | +0.04% | 5.3천 |
|---|
| 2026.05.05 | ₩67,397 | ₩67,397 | ₩67,330 | ₩67,330 | -0.10% | 4.3천 |
|---|
| 2026.05.04 | ₩67,330 | ₩67,330 | ₩67,116 | ₩67,142 | -0.28% | 3.7천 |
|---|
| 2026.05.01 | ₩67,437 | ₩67,437 | ₩67,330 | ₩67,330 | -0.16% | 700 |
|---|
| 2026.04.30 | ₩67,437 | ₩67,491 | ₩67,397 | ₩67,397 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩67,585 | ₩67,585 | ₩67,464 | ₩67,464 | -0.18% | 1.1천 |
|---|
| 2026.04.28 | ₩67,679 | ₩67,893 | ₩67,518 | ₩67,665 | -0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩67,692 | ₩67,746 | ₩67,692 | ₩67,746 | +0.08% | 3.1천 |
|---|
| 2026.04.24 | ₩67,732 | ₩67,732 | ₩67,732 | ₩67,732 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,652 | ₩67,719 | ₩67,639 | ₩67,639 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩68,054 | ₩68,054 | ₩67,652 | ₩67,719 | -0.49% | 1.1만 |
|---|
| 2026.04.21 | ₩67,571 | ₩67,598 | ₩67,437 | ₩67,437 | -0.20% | 2.7천 |
|---|
| 2026.04.20 | ₩67,652 | ₩67,719 | ₩67,625 | ₩67,639 | -0.02% | 3.5천 |
|---|
| 2026.04.17 | ₩67,598 | ₩67,813 | ₩67,598 | ₩67,665 | +0.10% | 2.3천 |
|---|
| 2026.04.16 | ₩67,384 | ₩67,478 | ₩67,196 | ₩67,290 | -0.14% | 5.6천 |
|---|
| 2026.04.15 | ₩67,317 | ₩67,397 | ₩67,263 | ₩67,397 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩67,357 | ₩67,397 | ₩67,276 | ₩67,276 | -0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩67,276 | ₩67,357 | ₩67,276 | ₩67,303 | +0.04% | 1.3만 |
|---|
| 2026.04.10 | ₩67,263 | ₩67,303 | ₩67,196 | ₩67,196 | -0.10% | 1.3천 |
|---|
| 2026.04.09 | ₩67,116 | ₩67,196 | ₩67,116 | ₩67,196 | +0.12% | 200 |
|---|
| 2026.04.08 | ₩67,826 | ₩67,826 | ₩66,874 | ₩66,968 | -1.27% | 7.3만 |
|---|
| 2026.04.07 | ₩66,418 | ₩66,499 | ₩66,351 | ₩66,499 | +0.12% | 4.8천 |
|---|
| 2026.04.06 | ₩66,955 | ₩66,955 | ₩66,378 | ₩66,378 | -0.86% | 3.1천 |
|---|
| 2026.04.02 | ₩66,391 | ₩66,472 | ₩66,378 | ₩66,378 | -0.02% | 2.4천 |
|---|
| 2026.04.01 | ₩66,351 | ₩66,619 | ₩66,244 | ₩66,338 | -0.02% | 7만 |
|---|
| 2026.03.31 | ₩66,003 | ₩66,338 | ₩65,922 | ₩66,043 | +0.06% | 3.2만 |
|---|
| 2026.03.30 | ₩66,070 | ₩66,190 | ₩65,962 | ₩65,962 | -0.16% | 3.2천 |
|---|
| 2026.03.27 | ₩66,244 | ₩66,244 | ₩65,734 | ₩65,734 | -0.77% | 5.3천 |
|---|
| 2026.03.26 | ₩66,378 | ₩66,378 | ₩66,284 | ₩66,284 | -0.14% | 5.9천 |
|---|
| 2026.03.25 | ₩66,552 | ₩66,579 | ₩66,445 | ₩66,445 | -0.16% | 5.5만 |
|---|
| 2026.03.24 | ₩66,284 | ₩66,405 | ₩66,257 | ₩66,271 | -0.02% | 4.6천 |
|---|
| 2026.03.23 | ₩66,391 | ₩66,391 | ₩66,298 | ₩66,298 | -0.14% | 200 |
|---|
| 2026.03.20 | ₩66,740 | ₩66,740 | ₩66,378 | ₩66,378 | -0.54% | 2.8천 |
|---|
| 2026.03.19 | ₩66,794 | ₩66,794 | ₩66,767 | ₩66,780 | -0.02% | 200 |
|---|
| 2026.03.18 | ₩66,941 | ₩66,968 | ₩66,753 | ₩66,753 | -0.28% | 5.1만 |
|---|
| 2026.03.17 | ₩66,847 | ₩66,995 | ₩66,847 | ₩66,901 | +0.08% | 2.3천 |
|---|
| 2026.03.16 | ₩66,727 | ₩66,727 | ₩66,727 | ₩66,727 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,727 | ₩66,727 | ₩66,713 | ₩66,713 | -0.02% | 800 |
|---|
| 2026.03.12 | ₩66,955 | ₩66,955 | ₩66,740 | ₩66,767 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩66,874 | ₩67,156 | ₩66,861 | ₩67,049 | +0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩67,156 | ₩67,156 | ₩67,142 | ₩67,142 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩66,660 | ₩67,075 | ₩66,633 | ₩67,075 | +0.62% | 800 |
|---|
| 2026.03.06 | ₩66,928 | ₩67,116 | ₩66,928 | ₩67,102 | +0.26% | 1천 |
|---|
| 2026.03.05 | ₩67,276 | ₩67,330 | ₩67,276 | ₩67,330 | +0.08% | 2.5천 |
|---|