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 | ₩64,712 | ₩64,967 | ₩64,591 | ₩64,645 | -0.10% | 3.8만 |
| 2026.10.08 | ₩64,672 | ₩64,846 | ₩64,471 | ₩64,779 | +0.17% | 7.8천 |
| 2026.10.07 | ₩64,551 | ₩64,712 | ₩64,297 | ₩64,551 | 0.00% | 1.1만 |
| 2026.10.06 | ₩64,779 | ₩64,860 | ₩64,685 | ₩64,779 | 0.00% | 8.7천 |
| 2026.10.05 | ₩64,846 | ₩64,846 | ₩64,591 | ₩64,685 | -0.25% | 5.5만 |
| 2026.10.02 | ₩64,886 | ₩64,913 | ₩64,645 | ₩64,645 | -0.37% | 1.4만 |
| 2026.10.01 | ₩64,444 | ₩64,766 | ₩64,283 | ₩64,726 | +0.44% | 7.3만 |
| 2026.09.30 | ₩64,739 | ₩64,739 | ₩64,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,498 |
| -0.37% |
| 1.6만 |
| 2026.09.29 | ₩65,141 | ₩65,141 | ₩64,900 | ₩64,967 | -0.27% | 3.4만 |
|---|
| 2026.09.28 | ₩65,369 | ₩65,409 | ₩65,101 | ₩65,101 | -0.41% | 1.8만 |
|---|
| 2026.09.25 | ₩65,329 | ₩65,731 | ₩65,329 | ₩65,449 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩65,436 | ₩65,597 | ₩65,315 | ₩65,490 | +0.08% | 7.4천 |
|---|
| 2026.09.23 | ₩65,985 | ₩66,039 | ₩65,637 | ₩65,704 | -0.43% | 4.8만 |
|---|
| 2026.09.22 | ₩66,428 | ₩66,723 | ₩65,932 | ₩66,012 | -0.63% | 11.5만 |
|---|
| 2026.09.21 | ₩66,213 | ₩66,267 | ₩66,026 | ₩66,093 | -0.18% | 1.3만 |
|---|
| 2026.09.18 | ₩66,039 | ₩66,160 | ₩65,932 | ₩66,039 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩66,119 | ₩66,133 | ₩66,079 | ₩66,079 | -0.06% | 700 |
|---|
| 2026.09.16 | ₩65,717 | ₩65,878 | ₩65,717 | ₩65,825 | +0.16% | 900 |
|---|
| 2026.09.15 | ₩65,664 | ₩65,664 | ₩65,543 | ₩65,610 | -0.08% | 2.8천 |
|---|
| 2026.09.14 | ₩65,811 | ₩65,825 | ₩65,664 | ₩65,664 | -0.22% | 2.4천 |
|---|
| 2026.09.11 | ₩66,200 | ₩66,200 | ₩65,892 | ₩65,905 | -0.45% | 2.7천 |
|---|
| 2026.09.10 | ₩65,999 | ₩65,999 | ₩65,758 | ₩65,758 | -0.37% | 4.6천 |
|---|
| 2026.09.09 | ₩66,816 | ₩66,816 | ₩66,119 | ₩66,119 | -1.04% | 1.3만 |
|---|
| 2026.09.08 | ₩66,642 | ₩66,642 | ₩66,213 | ₩66,280 | -0.54% | 1.1만 |
|---|
| 2026.09.04 | ₩66,883 | ₩66,883 | ₩66,428 | ₩66,428 | -0.68% | 900 |
|---|
| 2026.09.03 | ₩66,361 | ₩66,468 | ₩66,294 | ₩66,334 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩66,374 | ₩66,468 | ₩66,240 | ₩66,347 | -0.04% | 4.1만 |
|---|
| 2026.09.01 | ₩66,428 | ₩66,562 | ₩66,240 | ₩66,240 | -0.28% | 2.5천 |
|---|
| 2026.08.31 | ₩66,575 | ₩66,589 | ₩66,495 | ₩66,495 | -0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩66,937 | ₩66,964 | ₩66,857 | ₩66,857 | -0.12% | 5.9천 |
|---|
| 2026.08.27 | ₩66,830 | ₩67,125 | ₩66,830 | ₩66,937 | +0.16% | 7.2천 |
|---|
| 2026.08.26 | ₩66,857 | ₩66,857 | ₩66,776 | ₩66,776 | -0.12% | 500 |
|---|
| 2026.08.25 | ₩66,830 | ₩66,897 | ₩66,830 | ₩66,897 | +0.10% | 1.4천 |
|---|
| 2026.08.24 | ₩66,776 | ₩66,883 | ₩66,723 | ₩66,723 | -0.08% | 3.2천 |
|---|
| 2026.08.21 | ₩66,776 | ₩66,776 | ₩66,709 | ₩66,709 | -0.10% | 300 |
|---|
| 2026.08.20 | ₩66,991 | ₩66,991 | ₩66,602 | ₩66,669 | -0.48% | 1만 |
|---|
| 2026.08.19 | ₩67,245 | ₩67,245 | ₩66,709 | ₩66,709 | -0.80% | 1.3천 |
|---|
| 2026.08.18 | ₩66,843 | ₩66,843 | ₩66,495 | ₩66,615 | -0.34% | 1.4만 |
|---|
| 2026.08.17 | ₩66,843 | ₩66,843 | ₩66,615 | ₩66,656 | -0.28% | 1.9만 |
|---|
| 2026.08.14 | ₩67,018 | ₩67,018 | ₩66,843 | ₩66,870 | -0.22% | 3.9천 |
|---|
| 2026.08.13 | ₩66,910 | ₩66,977 | ₩66,803 | ₩66,910 | 0.00% | 2.7천 |
|---|
| 2026.08.12 | ₩66,883 | ₩66,910 | ₩66,790 | ₩66,790 | -0.14% | 5.1천 |
|---|
| 2026.08.11 | ₩66,776 | ₩66,870 | ₩66,723 | ₩66,723 | -0.08% | 2.9천 |
|---|
| 2026.08.10 | ₩66,924 | ₩66,991 | ₩66,736 | ₩66,830 | -0.14% | 9.7천 |
|---|
| 2026.08.07 | ₩67,018 | ₩67,165 | ₩66,964 | ₩67,058 | +0.06% | 1만 |
|---|
| 2026.08.06 | ₩66,964 | ₩67,044 | ₩66,897 | ₩66,897 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩67,018 | ₩67,058 | ₩66,964 | ₩66,977 | -0.06% | 1천 |
|---|
| 2026.08.04 | ₩67,018 | ₩67,018 | ₩66,857 | ₩66,977 | -0.06% | 900 |
|---|
| 2026.08.03 | ₩66,870 | ₩66,964 | ₩66,763 | ₩66,857 | -0.02% | 5.5천 |
|---|
| 2026.07.31 | ₩66,736 | ₩66,776 | ₩66,682 | ₩66,682 | -0.08% | 2.7천 |
|---|
| 2026.07.30 | ₩66,883 | ₩67,004 | ₩66,883 | ₩66,910 | +0.04% | 5.7천 |
|---|
| 2026.07.29 | ₩66,870 | ₩66,883 | ₩66,870 | ₩66,883 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩66,991 | ₩67,111 | ₩66,910 | ₩67,018 | +0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩67,044 | ₩67,044 | ₩66,991 | ₩67,031 | -0.02% | 8.3천 |
|---|
| 2026.07.24 | ₩66,910 | ₩66,910 | ₩66,910 | ₩66,910 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,004 | ₩67,004 | ₩66,857 | ₩66,857 | -0.22% | 5.2천 |
|---|
| 2026.07.22 | ₩67,487 | ₩67,487 | ₩67,205 | ₩67,205 | -0.42% | 900 |
|---|
| 2026.07.21 | ₩68,492 | ₩68,492 | ₩67,111 | ₩67,165 | -1.94% | 7.7천 |
|---|
| 2026.07.20 | ₩67,272 | ₩67,433 | ₩67,178 | ₩67,272 | 0.00% | 6.2천 |
|---|
| 2026.07.17 | ₩67,299 | ₩67,339 | ₩67,245 | ₩67,326 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩67,272 | ₩67,272 | ₩67,272 | ₩67,272 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,728 | ₩67,728 | ₩67,138 | ₩67,272 | -0.67% | 4.9만 |
|---|
| 2026.07.14 | ₩67,232 | ₩67,245 | ₩67,152 | ₩67,152 | -0.12% | 4.4천 |
|---|
| 2026.07.13 | ₩67,192 | ₩67,312 | ₩67,165 | ₩67,219 | +0.04% | 4.2천 |
|---|
| 2026.07.10 | ₩67,446 | ₩67,446 | ₩67,312 | ₩67,312 | -0.20% | 300 |
|---|
| 2026.07.09 | ₩67,326 | ₩67,366 | ₩67,286 | ₩67,312 | -0.02% | 4.2천 |
|---|
| 2026.07.08 | ₩67,299 | ₩67,420 | ₩67,044 | ₩67,259 | -0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩67,674 | ₩67,674 | ₩67,272 | ₩67,272 | -0.59% | 6.3천 |
|---|
| 2026.07.06 | ₩67,513 | ₩67,540 | ₩67,379 | ₩67,513 | 0.00% | 7.6천 |
|---|
| 2026.07.02 | ₩67,353 | ₩67,353 | ₩67,312 | ₩67,339 | -0.02% | 1.7천 |
|---|
| 2026.07.01 | ₩67,433 | ₩67,460 | ₩67,312 | ₩67,312 | -0.18% | 3천 |
|---|
| 2026.06.30 | ₩67,312 | ₩67,393 | ₩67,259 | ₩67,272 | -0.06% | 2천 |
|---|
| 2026.06.29 | ₩67,688 | ₩67,714 | ₩67,621 | ₩67,688 | 0.00% | 8.5천 |
|---|
| 2026.06.26 | ₩67,460 | ₩67,580 | ₩67,420 | ₩67,473 | +0.02% | 5천 |
|---|
| 2026.06.25 | ₩67,594 | ₩67,661 | ₩67,473 | ₩67,473 | -0.18% | 3.9천 |
|---|
| 2026.06.24 | ₩67,500 | ₩67,674 | ₩67,299 | ₩67,393 | -0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩67,339 | ₩67,446 | ₩67,259 | ₩67,366 | +0.04% | 9.1천 |
|---|
| 2026.06.22 | ₩67,379 | ₩67,406 | ₩67,232 | ₩67,366 | -0.02% | 3.1천 |
|---|
| 2026.06.18 | ₩67,889 | ₩67,889 | ₩67,433 | ₩67,446 | -0.65% | 7천 |
|---|
| 2026.06.17 | ₩68,009 | ₩68,009 | ₩67,339 | ₩67,339 | -0.99% | 7.1천 |
|---|
| 2026.06.16 | ₩67,701 | ₩67,701 | ₩67,406 | ₩67,487 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩67,406 | ₩67,473 | ₩67,366 | ₩67,473 | +0.10% | 1.8천 |
|---|
| 2026.06.12 | ₩67,393 | ₩67,393 | ₩67,339 | ₩67,339 | -0.08% | 500 |
|---|
| 2026.06.11 | ₩67,125 | ₩67,326 | ₩67,125 | ₩67,286 | +0.24% | 2.9만 |
|---|
| 2026.06.10 | ₩67,125 | ₩67,125 | ₩67,004 | ₩67,031 | -0.14% | 2.3천 |
|---|
| 2026.06.09 | ₩67,219 | ₩67,232 | ₩67,165 | ₩67,165 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩67,272 | ₩67,272 | ₩67,058 | ₩67,085 | -0.28% | 3.2천 |
|---|
| 2026.06.05 | ₩67,192 | ₩67,299 | ₩67,111 | ₩67,111 | -0.12% | 2.1천 |
|---|
| 2026.06.04 | ₩67,420 | ₩67,420 | ₩67,326 | ₩67,326 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩67,621 | ₩67,621 | ₩67,299 | ₩67,339 | -0.42% | 1.8만 |
|---|
| 2026.06.02 | ₩67,393 | ₩67,406 | ₩67,339 | ₩67,339 | -0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩67,420 | ₩67,446 | ₩67,152 | ₩67,353 | -0.10% | 1.3만 |
|---|
| 2026.05.29 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩68,103 | ₩68,103 | ₩67,607 | ₩67,728 | -0.55% | 8.4천 |
|---|
| 2026.05.27 | ₩67,513 | ₩67,580 | ₩67,487 | ₩67,487 | -0.04% | 2.7천 |
|---|
| 2026.05.26 | ₩67,420 | ₩67,487 | ₩67,366 | ₩67,473 | +0.08% | 2.4천 |
|---|
| 2026.05.22 | ₩67,259 | ₩67,259 | ₩67,178 | ₩67,205 | -0.08% | 3.4천 |
|---|
| 2026.05.21 | ₩67,152 | ₩67,165 | ₩67,138 | ₩67,165 | +0.02% | 5.2만 |
|---|
| 2026.05.20 | ₩67,085 | ₩67,178 | ₩67,071 | ₩67,178 | +0.14% | 500 |
|---|
| 2026.05.19 | ₩67,031 | ₩67,085 | ₩67,018 | ₩67,018 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩67,299 | ₩67,299 | ₩67,178 | ₩67,178 | -0.18% | 1천 |
|---|
| 2026.05.15 | ₩67,205 | ₩67,219 | ₩67,205 | ₩67,205 | 0.00% | 1만 |
|---|
| 2026.05.14 | ₩67,500 | ₩67,527 | ₩67,393 | ₩67,393 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩67,286 | ₩67,433 | ₩67,286 | ₩67,353 | +0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩67,433 | ₩67,433 | ₩67,433 | ₩67,433 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩67,634 | ₩67,634 | ₩67,487 | ₩67,487 | -0.22% | 2.3천 |
|---|
| 2026.05.08 | ₩67,540 | ₩67,621 | ₩67,527 | ₩67,567 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩67,527 | ₩67,527 | ₩67,393 | ₩67,393 | -0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩67,473 | ₩67,567 | ₩67,473 | ₩67,500 | +0.04% | 5.3천 |
|---|
| 2026.05.05 | ₩67,366 | ₩67,366 | ₩67,299 | ₩67,299 | -0.10% | 4.3천 |
|---|
| 2026.05.04 | ₩67,299 | ₩67,299 | ₩67,085 | ₩67,111 | -0.28% | 3.7천 |
|---|
| 2026.05.01 | ₩67,406 | ₩67,406 | ₩67,299 | ₩67,299 | -0.16% | 700 |
|---|
| 2026.04.30 | ₩67,406 | ₩67,460 | ₩67,366 | ₩67,366 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩67,554 | ₩67,554 | ₩67,433 | ₩67,433 | -0.18% | 1.1천 |
|---|
| 2026.04.28 | ₩67,647 | ₩67,862 | ₩67,487 | ₩67,634 | -0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩67,661 | ₩67,714 | ₩67,661 | ₩67,714 | +0.08% | 3.1천 |
|---|
| 2026.04.24 | ₩67,701 | ₩67,701 | ₩67,701 | ₩67,701 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,621 | ₩67,688 | ₩67,607 | ₩67,607 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩68,023 | ₩68,023 | ₩67,621 | ₩67,688 | -0.49% | 1.1만 |
|---|
| 2026.04.21 | ₩67,540 | ₩67,567 | ₩67,406 | ₩67,406 | -0.20% | 2.7천 |
|---|
| 2026.04.20 | ₩67,621 | ₩67,688 | ₩67,594 | ₩67,607 | -0.02% | 3.5천 |
|---|
| 2026.04.17 | ₩67,567 | ₩67,781 | ₩67,567 | ₩67,634 | +0.10% | 2.3천 |
|---|
| 2026.04.16 | ₩67,353 | ₩67,446 | ₩67,165 | ₩67,259 | -0.14% | 5.6천 |
|---|
| 2026.04.15 | ₩67,286 | ₩67,366 | ₩67,232 | ₩67,366 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩67,326 | ₩67,366 | ₩67,245 | ₩67,245 | -0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩67,245 | ₩67,326 | ₩67,245 | ₩67,272 | +0.04% | 1.3만 |
|---|
| 2026.04.10 | ₩67,232 | ₩67,272 | ₩67,165 | ₩67,165 | -0.10% | 1.3천 |
|---|
| 2026.04.09 | ₩67,085 | ₩67,165 | ₩67,085 | ₩67,165 | +0.12% | 200 |
|---|
| 2026.04.08 | ₩67,795 | ₩67,795 | ₩66,843 | ₩66,937 | -1.27% | 7.3만 |
|---|
| 2026.04.07 | ₩66,388 | ₩66,468 | ₩66,321 | ₩66,468 | +0.12% | 4.8천 |
|---|
| 2026.04.06 | ₩66,924 | ₩66,924 | ₩66,347 | ₩66,347 | -0.86% | 3.1천 |
|---|
| 2026.04.02 | ₩66,361 | ₩66,441 | ₩66,347 | ₩66,347 | -0.02% | 2.4천 |
|---|
| 2026.04.01 | ₩66,321 | ₩66,589 | ₩66,213 | ₩66,307 | -0.02% | 7만 |
|---|
| 2026.03.31 | ₩65,972 | ₩66,307 | ₩65,892 | ₩66,012 | +0.06% | 3.2만 |
|---|
| 2026.03.30 | ₩66,039 | ₩66,160 | ₩65,932 | ₩65,932 | -0.16% | 3.2천 |
|---|
| 2026.03.27 | ₩66,213 | ₩66,213 | ₩65,704 | ₩65,704 | -0.77% | 5.3천 |
|---|
| 2026.03.26 | ₩66,347 | ₩66,347 | ₩66,254 | ₩66,254 | -0.14% | 5.9천 |
|---|
| 2026.03.25 | ₩66,522 | ₩66,548 | ₩66,414 | ₩66,414 | -0.16% | 5.5만 |
|---|
| 2026.03.24 | ₩66,254 | ₩66,374 | ₩66,227 | ₩66,240 | -0.02% | 4.6천 |
|---|
| 2026.03.23 | ₩66,361 | ₩66,361 | ₩66,267 | ₩66,267 | -0.14% | 200 |
|---|
| 2026.03.20 | ₩66,709 | ₩66,709 | ₩66,347 | ₩66,347 | -0.54% | 2.8천 |
|---|
| 2026.03.19 | ₩66,763 | ₩66,763 | ₩66,736 | ₩66,749 | -0.02% | 200 |
|---|
| 2026.03.18 | ₩66,910 | ₩66,937 | ₩66,723 | ₩66,723 | -0.28% | 5.1만 |
|---|
| 2026.03.17 | ₩66,816 | ₩66,964 | ₩66,816 | ₩66,870 | +0.08% | 2.3천 |
|---|
| 2026.03.16 | ₩66,696 | ₩66,696 | ₩66,696 | ₩66,696 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,696 | ₩66,696 | ₩66,682 | ₩66,682 | -0.02% | 800 |
|---|
| 2026.03.12 | ₩66,924 | ₩66,924 | ₩66,709 | ₩66,736 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩66,843 | ₩67,125 | ₩66,830 | ₩67,018 | +0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩67,125 | ₩67,125 | ₩67,111 | ₩67,111 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩66,629 | ₩67,044 | ₩66,602 | ₩67,044 | +0.62% | 800 |
|---|
| 2026.03.06 | ₩66,897 | ₩67,085 | ₩66,897 | ₩67,071 | +0.26% | 1천 |
|---|
| 2026.03.05 | ₩67,245 | ₩67,299 | ₩67,245 | ₩67,299 | +0.08% | 2.5천 |
|---|