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 | ₩64,759 | ₩65,014 | ₩64,639 | ₩64,692 | -0.10% | 3.8만 |
| 2026.10.08 | ₩64,719 | ₩64,894 | ₩64,518 | ₩64,826 | +0.17% | 7.8천 |
| 2026.10.07 | ₩64,598 | ₩64,759 | ₩64,344 | ₩64,598 | 0.00% | 1.1만 |
| 2026.10.06 | ₩64,826 | ₩64,907 | ₩64,733 | ₩64,826 | 0.00% | 8.7천 |
| 2026.10.05 | ₩64,894 | ₩64,894 | ₩64,639 | ₩64,733 | -0.25% | 5.5만 |
| 2026.10.02 | ₩64,934 | ₩64,961 | ₩64,692 | ₩64,692 | -0.37% | 1.4만 |
| 2026.10.01 | ₩64,491 | ₩64,813 | ₩64,330 | ₩64,773 | +0.44% | 7.3만 |
| 2026.09.30 | ₩64,786 | ₩64,786 | ₩64,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,545 |
| -0.37% |
| 1.6만 |
| 2026.09.29 | ₩65,189 | ₩65,189 | ₩64,947 | ₩65,014 | -0.27% | 3.4만 |
|---|
| 2026.09.28 | ₩65,417 | ₩65,457 | ₩65,148 | ₩65,148 | -0.41% | 1.8만 |
|---|
| 2026.09.25 | ₩65,376 | ₩65,779 | ₩65,376 | ₩65,497 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩65,484 | ₩65,645 | ₩65,363 | ₩65,537 | +0.08% | 7.4천 |
|---|
| 2026.09.23 | ₩66,034 | ₩66,087 | ₩65,685 | ₩65,752 | -0.43% | 4.8만 |
|---|
| 2026.09.22 | ₩66,476 | ₩66,771 | ₩65,980 | ₩66,061 | -0.63% | 11.5만 |
|---|
| 2026.09.21 | ₩66,262 | ₩66,315 | ₩66,074 | ₩66,141 | -0.18% | 1.3만 |
|---|
| 2026.09.18 | ₩66,087 | ₩66,208 | ₩65,980 | ₩66,087 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩66,168 | ₩66,181 | ₩66,128 | ₩66,128 | -0.06% | 700 |
|---|
| 2026.09.16 | ₩65,765 | ₩65,926 | ₩65,765 | ₩65,873 | +0.16% | 900 |
|---|
| 2026.09.15 | ₩65,712 | ₩65,712 | ₩65,591 | ₩65,658 | -0.08% | 2.8천 |
|---|
| 2026.09.14 | ₩65,859 | ₩65,873 | ₩65,712 | ₩65,712 | -0.22% | 2.4천 |
|---|
| 2026.09.11 | ₩66,248 | ₩66,248 | ₩65,940 | ₩65,953 | -0.45% | 2.7천 |
|---|
| 2026.09.10 | ₩66,047 | ₩66,047 | ₩65,806 | ₩65,806 | -0.37% | 4.6천 |
|---|
| 2026.09.09 | ₩66,865 | ₩66,865 | ₩66,168 | ₩66,168 | -1.04% | 1.3만 |
|---|
| 2026.09.08 | ₩66,691 | ₩66,691 | ₩66,262 | ₩66,329 | -0.54% | 1.1만 |
|---|
| 2026.09.04 | ₩66,932 | ₩66,932 | ₩66,476 | ₩66,476 | -0.68% | 900 |
|---|
| 2026.09.03 | ₩66,409 | ₩66,517 | ₩66,342 | ₩66,382 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩66,423 | ₩66,517 | ₩66,289 | ₩66,396 | -0.04% | 4.1만 |
|---|
| 2026.09.01 | ₩66,476 | ₩66,610 | ₩66,289 | ₩66,289 | -0.28% | 2.5천 |
|---|
| 2026.08.31 | ₩66,624 | ₩66,637 | ₩66,543 | ₩66,543 | -0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩66,986 | ₩67,013 | ₩66,906 | ₩66,906 | -0.12% | 5.9천 |
|---|
| 2026.08.27 | ₩66,879 | ₩67,174 | ₩66,879 | ₩66,986 | +0.16% | 7.2천 |
|---|
| 2026.08.26 | ₩66,906 | ₩66,906 | ₩66,825 | ₩66,825 | -0.12% | 500 |
|---|
| 2026.08.25 | ₩66,879 | ₩66,946 | ₩66,879 | ₩66,946 | +0.10% | 1.4천 |
|---|
| 2026.08.24 | ₩66,825 | ₩66,932 | ₩66,771 | ₩66,771 | -0.08% | 3.2천 |
|---|
| 2026.08.21 | ₩66,825 | ₩66,825 | ₩66,758 | ₩66,758 | -0.10% | 300 |
|---|
| 2026.08.20 | ₩67,040 | ₩67,040 | ₩66,651 | ₩66,718 | -0.48% | 1만 |
|---|
| 2026.08.19 | ₩67,295 | ₩67,295 | ₩66,758 | ₩66,758 | -0.80% | 1.3천 |
|---|
| 2026.08.18 | ₩66,892 | ₩66,892 | ₩66,543 | ₩66,664 | -0.34% | 1.4만 |
|---|
| 2026.08.17 | ₩66,892 | ₩66,892 | ₩66,664 | ₩66,704 | -0.28% | 1.9만 |
|---|
| 2026.08.14 | ₩67,067 | ₩67,067 | ₩66,892 | ₩66,919 | -0.22% | 3.9천 |
|---|
| 2026.08.13 | ₩66,959 | ₩67,026 | ₩66,852 | ₩66,959 | 0.00% | 2.7천 |
|---|
| 2026.08.12 | ₩66,932 | ₩66,959 | ₩66,838 | ₩66,838 | -0.14% | 5.1천 |
|---|
| 2026.08.11 | ₩66,825 | ₩66,919 | ₩66,771 | ₩66,771 | -0.08% | 2.9천 |
|---|
| 2026.08.10 | ₩66,973 | ₩67,040 | ₩66,785 | ₩66,879 | -0.14% | 9.7천 |
|---|
| 2026.08.07 | ₩67,067 | ₩67,214 | ₩67,013 | ₩67,107 | +0.06% | 1만 |
|---|
| 2026.08.06 | ₩67,013 | ₩67,093 | ₩66,946 | ₩66,946 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩67,067 | ₩67,107 | ₩67,013 | ₩67,026 | -0.06% | 1천 |
|---|
| 2026.08.04 | ₩67,067 | ₩67,067 | ₩66,906 | ₩67,026 | -0.06% | 900 |
|---|
| 2026.08.03 | ₩66,919 | ₩67,013 | ₩66,812 | ₩66,906 | -0.02% | 5.5천 |
|---|
| 2026.07.31 | ₩66,785 | ₩66,825 | ₩66,731 | ₩66,731 | -0.08% | 2.7천 |
|---|
| 2026.07.30 | ₩66,932 | ₩67,053 | ₩66,932 | ₩66,959 | +0.04% | 5.7천 |
|---|
| 2026.07.29 | ₩66,919 | ₩66,932 | ₩66,919 | ₩66,932 | +0.02% | 100 |
|---|
| 2026.07.28 | ₩67,040 | ₩67,160 | ₩66,959 | ₩67,067 | +0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩67,093 | ₩67,093 | ₩67,040 | ₩67,080 | -0.02% | 8.3천 |
|---|
| 2026.07.24 | ₩66,959 | ₩66,959 | ₩66,959 | ₩66,959 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,053 | ₩67,053 | ₩66,906 | ₩66,906 | -0.22% | 5.2천 |
|---|
| 2026.07.22 | ₩67,536 | ₩67,536 | ₩67,254 | ₩67,254 | -0.42% | 900 |
|---|
| 2026.07.21 | ₩68,542 | ₩68,542 | ₩67,160 | ₩67,214 | -1.94% | 7.7천 |
|---|
| 2026.07.20 | ₩67,321 | ₩67,482 | ₩67,227 | ₩67,321 | 0.00% | 6.2천 |
|---|
| 2026.07.17 | ₩67,348 | ₩67,388 | ₩67,295 | ₩67,375 | +0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩67,321 | ₩67,321 | ₩67,321 | ₩67,321 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,777 | ₩67,777 | ₩67,187 | ₩67,321 | -0.67% | 4.9만 |
|---|
| 2026.07.14 | ₩67,281 | ₩67,295 | ₩67,201 | ₩67,201 | -0.12% | 4.4천 |
|---|
| 2026.07.13 | ₩67,241 | ₩67,362 | ₩67,214 | ₩67,268 | +0.04% | 4.2천 |
|---|
| 2026.07.10 | ₩67,496 | ₩67,496 | ₩67,362 | ₩67,362 | -0.20% | 300 |
|---|
| 2026.07.09 | ₩67,375 | ₩67,415 | ₩67,335 | ₩67,362 | -0.02% | 4.2천 |
|---|
| 2026.07.08 | ₩67,348 | ₩67,469 | ₩67,093 | ₩67,308 | -0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩67,724 | ₩67,724 | ₩67,321 | ₩67,321 | -0.59% | 6.3천 |
|---|
| 2026.07.06 | ₩67,563 | ₩67,590 | ₩67,429 | ₩67,563 | 0.00% | 7.6천 |
|---|
| 2026.07.02 | ₩67,402 | ₩67,402 | ₩67,362 | ₩67,388 | -0.02% | 1.7천 |
|---|
| 2026.07.01 | ₩67,482 | ₩67,509 | ₩67,362 | ₩67,362 | -0.18% | 3천 |
|---|
| 2026.06.30 | ₩67,362 | ₩67,442 | ₩67,308 | ₩67,321 | -0.06% | 2천 |
|---|
| 2026.06.29 | ₩67,737 | ₩67,764 | ₩67,670 | ₩67,737 | 0.00% | 8.5천 |
|---|
| 2026.06.26 | ₩67,509 | ₩67,630 | ₩67,469 | ₩67,523 | +0.02% | 5천 |
|---|
| 2026.06.25 | ₩67,643 | ₩67,710 | ₩67,523 | ₩67,523 | -0.18% | 3.9천 |
|---|
| 2026.06.24 | ₩67,549 | ₩67,724 | ₩67,348 | ₩67,442 | -0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩67,388 | ₩67,496 | ₩67,308 | ₩67,415 | +0.04% | 9.1천 |
|---|
| 2026.06.22 | ₩67,429 | ₩67,455 | ₩67,281 | ₩67,415 | -0.02% | 3.1천 |
|---|
| 2026.06.18 | ₩67,938 | ₩67,938 | ₩67,482 | ₩67,496 | -0.65% | 7천 |
|---|
| 2026.06.17 | ₩68,059 | ₩68,059 | ₩67,388 | ₩67,388 | -0.99% | 7.1천 |
|---|
| 2026.06.16 | ₩67,751 | ₩67,751 | ₩67,455 | ₩67,536 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩67,455 | ₩67,523 | ₩67,415 | ₩67,523 | +0.10% | 1.8천 |
|---|
| 2026.06.12 | ₩67,442 | ₩67,442 | ₩67,388 | ₩67,388 | -0.08% | 500 |
|---|
| 2026.06.11 | ₩67,174 | ₩67,375 | ₩67,174 | ₩67,335 | +0.24% | 2.9만 |
|---|
| 2026.06.10 | ₩67,174 | ₩67,174 | ₩67,053 | ₩67,080 | -0.14% | 2.3천 |
|---|
| 2026.06.09 | ₩67,268 | ₩67,281 | ₩67,214 | ₩67,214 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩67,321 | ₩67,321 | ₩67,107 | ₩67,134 | -0.28% | 3.2천 |
|---|
| 2026.06.05 | ₩67,241 | ₩67,348 | ₩67,160 | ₩67,160 | -0.12% | 2.1천 |
|---|
| 2026.06.04 | ₩67,469 | ₩67,469 | ₩67,375 | ₩67,375 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩67,670 | ₩67,670 | ₩67,348 | ₩67,388 | -0.42% | 1.8만 |
|---|
| 2026.06.02 | ₩67,442 | ₩67,455 | ₩67,388 | ₩67,388 | -0.08% | 1.5만 |
|---|
| 2026.06.01 | ₩67,469 | ₩67,496 | ₩67,201 | ₩67,402 | -0.10% | 1.3만 |
|---|
| 2026.05.29 | ₩67,402 | ₩67,402 | ₩67,402 | ₩67,402 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩68,153 | ₩68,153 | ₩67,657 | ₩67,777 | -0.55% | 8.4천 |
|---|
| 2026.05.27 | ₩67,563 | ₩67,630 | ₩67,536 | ₩67,536 | -0.04% | 2.7천 |
|---|
| 2026.05.26 | ₩67,469 | ₩67,536 | ₩67,415 | ₩67,523 | +0.08% | 2.4천 |
|---|
| 2026.05.22 | ₩67,308 | ₩67,308 | ₩67,227 | ₩67,254 | -0.08% | 3.4천 |
|---|
| 2026.05.21 | ₩67,201 | ₩67,214 | ₩67,187 | ₩67,214 | +0.02% | 5.2만 |
|---|
| 2026.05.20 | ₩67,134 | ₩67,227 | ₩67,120 | ₩67,227 | +0.14% | 500 |
|---|
| 2026.05.19 | ₩67,080 | ₩67,134 | ₩67,067 | ₩67,067 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩67,348 | ₩67,348 | ₩67,227 | ₩67,227 | -0.18% | 1천 |
|---|
| 2026.05.15 | ₩67,254 | ₩67,268 | ₩67,254 | ₩67,254 | 0.00% | 1만 |
|---|
| 2026.05.14 | ₩67,549 | ₩67,576 | ₩67,442 | ₩67,442 | -0.16% | 4.2천 |
|---|
| 2026.05.13 | ₩67,335 | ₩67,482 | ₩67,335 | ₩67,402 | +0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩67,482 | ₩67,482 | ₩67,482 | ₩67,482 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩67,684 | ₩67,684 | ₩67,536 | ₩67,536 | -0.22% | 2.3천 |
|---|
| 2026.05.08 | ₩67,590 | ₩67,670 | ₩67,576 | ₩67,616 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩67,576 | ₩67,576 | ₩67,442 | ₩67,442 | -0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩67,523 | ₩67,616 | ₩67,523 | ₩67,549 | +0.04% | 5.3천 |
|---|
| 2026.05.05 | ₩67,415 | ₩67,415 | ₩67,348 | ₩67,348 | -0.10% | 4.3천 |
|---|
| 2026.05.04 | ₩67,348 | ₩67,348 | ₩67,134 | ₩67,160 | -0.28% | 3.7천 |
|---|
| 2026.05.01 | ₩67,455 | ₩67,455 | ₩67,348 | ₩67,348 | -0.16% | 700 |
|---|
| 2026.04.30 | ₩67,455 | ₩67,509 | ₩67,415 | ₩67,415 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩67,603 | ₩67,603 | ₩67,482 | ₩67,482 | -0.18% | 1.1천 |
|---|
| 2026.04.28 | ₩67,697 | ₩67,912 | ₩67,536 | ₩67,684 | -0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩67,710 | ₩67,764 | ₩67,710 | ₩67,764 | +0.08% | 3.1천 |
|---|
| 2026.04.24 | ₩67,751 | ₩67,751 | ₩67,751 | ₩67,751 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,670 | ₩67,737 | ₩67,657 | ₩67,657 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩68,072 | ₩68,072 | ₩67,670 | ₩67,737 | -0.49% | 1.1만 |
|---|
| 2026.04.21 | ₩67,590 | ₩67,616 | ₩67,455 | ₩67,455 | -0.20% | 2.7천 |
|---|
| 2026.04.20 | ₩67,670 | ₩67,737 | ₩67,643 | ₩67,657 | -0.02% | 3.5천 |
|---|
| 2026.04.17 | ₩67,616 | ₩67,831 | ₩67,616 | ₩67,684 | +0.10% | 2.3천 |
|---|
| 2026.04.16 | ₩67,402 | ₩67,496 | ₩67,214 | ₩67,308 | -0.14% | 5.6천 |
|---|
| 2026.04.15 | ₩67,335 | ₩67,415 | ₩67,281 | ₩67,415 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩67,375 | ₩67,415 | ₩67,295 | ₩67,295 | -0.12% | 3.8만 |
|---|
| 2026.04.13 | ₩67,295 | ₩67,375 | ₩67,295 | ₩67,321 | +0.04% | 1.3만 |
|---|
| 2026.04.10 | ₩67,281 | ₩67,321 | ₩67,214 | ₩67,214 | -0.10% | 1.3천 |
|---|
| 2026.04.09 | ₩67,134 | ₩67,214 | ₩67,134 | ₩67,214 | +0.12% | 200 |
|---|
| 2026.04.08 | ₩67,844 | ₩67,844 | ₩66,892 | ₩66,986 | -1.27% | 7.3만 |
|---|
| 2026.04.07 | ₩66,436 | ₩66,517 | ₩66,369 | ₩66,517 | +0.12% | 4.8천 |
|---|
| 2026.04.06 | ₩66,973 | ₩66,973 | ₩66,396 | ₩66,396 | -0.86% | 3.1천 |
|---|
| 2026.04.02 | ₩66,409 | ₩66,490 | ₩66,396 | ₩66,396 | -0.02% | 2.4천 |
|---|
| 2026.04.01 | ₩66,369 | ₩66,637 | ₩66,262 | ₩66,356 | -0.02% | 7만 |
|---|
| 2026.03.31 | ₩66,020 | ₩66,356 | ₩65,940 | ₩66,061 | +0.06% | 3.2만 |
|---|
| 2026.03.30 | ₩66,087 | ₩66,208 | ₩65,980 | ₩65,980 | -0.16% | 3.2천 |
|---|
| 2026.03.27 | ₩66,262 | ₩66,262 | ₩65,752 | ₩65,752 | -0.77% | 5.3천 |
|---|
| 2026.03.26 | ₩66,396 | ₩66,396 | ₩66,302 | ₩66,302 | -0.14% | 5.9천 |
|---|
| 2026.03.25 | ₩66,570 | ₩66,597 | ₩66,463 | ₩66,463 | -0.16% | 5.5만 |
|---|
| 2026.03.24 | ₩66,302 | ₩66,423 | ₩66,275 | ₩66,289 | -0.02% | 4.6천 |
|---|
| 2026.03.23 | ₩66,409 | ₩66,409 | ₩66,315 | ₩66,315 | -0.14% | 200 |
|---|
| 2026.03.20 | ₩66,758 | ₩66,758 | ₩66,396 | ₩66,396 | -0.54% | 2.8천 |
|---|
| 2026.03.19 | ₩66,812 | ₩66,812 | ₩66,785 | ₩66,798 | -0.02% | 200 |
|---|
| 2026.03.18 | ₩66,959 | ₩66,986 | ₩66,771 | ₩66,771 | -0.28% | 5.1만 |
|---|
| 2026.03.17 | ₩66,865 | ₩67,013 | ₩66,865 | ₩66,919 | +0.08% | 2.3천 |
|---|
| 2026.03.16 | ₩66,745 | ₩66,745 | ₩66,745 | ₩66,745 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,745 | ₩66,745 | ₩66,731 | ₩66,731 | -0.02% | 800 |
|---|
| 2026.03.12 | ₩66,973 | ₩66,973 | ₩66,758 | ₩66,785 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩66,892 | ₩67,174 | ₩66,879 | ₩67,067 | +0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩67,174 | ₩67,174 | ₩67,160 | ₩67,160 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩66,678 | ₩67,093 | ₩66,651 | ₩67,093 | +0.62% | 800 |
|---|
| 2026.03.06 | ₩66,946 | ₩67,134 | ₩66,946 | ₩67,120 | +0.26% | 1천 |
|---|
| 2026.03.05 | ₩67,295 | ₩67,348 | ₩67,295 | ₩67,348 | +0.08% | 2.5천 |
|---|