시장 데이터를 불러오는 중
전체 종목
Eaton Vance Ultra-Short Income ETF 과거 주가
Eaton Vance Ultra-Short Income ETF · EVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Ultra-Short Income ETF · EVSB · 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 | ₩67,666 | ₩67,988 | ₩67,666 | ₩67,974 | +0.46% | 124만 |
| 2026.09.28–2026.10.02 | ₩68,162 | ₩68,511 | ₩67,813 | ₩67,867 | -0.43% | 36.4만 |
| 2026.09.21–2026.09.25 | ₩68,112 | ₩68,216 | ₩68,082 | ₩68,149 | +0.05% | 67.8만 |
| 2026.09.14–2026.09.18 | ₩68,068 | ₩68,182 | ₩68,041 | ₩68,135 | +0.10% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩68,162 | ₩68,189 | ₩67,988 | ₩68,055 | -0.16% | 50.2만 |
| 2026.08.31–2026.09.04 | ₩68,055 | ₩68,202 | ₩68,041 | ₩68,095 | +0.06% | 38.2만 |
| 2026.08.24–2026.08.28 | ₩68,296 | ₩68,377 | ₩68,229 | ₩68,326 | +0.04% | 7.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,296 |
| ₩68,209 |
| ₩68,269 |
| +0.04% |
| 9.2만 |
| 2026.08.10–2026.08.14 | ₩68,202 | ₩68,283 | ₩68,122 | ₩68,242 | +0.06% | 16.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,055 | ₩68,185 | ₩67,880 | ₩68,155 | +0.15% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,229 | ₩68,296 | ₩68,028 | ₩68,049 | -0.26% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,204 | ₩68,316 | ₩68,162 | ₩68,232 | +0.04% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,216 | ₩68,283 | ₩68,175 | ₩68,242 | +0.04% | 11.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,108 | ₩68,269 | ₩68,108 | ₩68,175 | +0.10% | 24.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,323 | ₩68,363 | ₩68,055 | ₩68,128 | -0.28% | 37.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,175 | ₩68,310 | ₩68,169 | ₩68,296 | +0.18% | 20.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,269 | ₩68,296 | ₩68,162 | ₩68,216 | -0.08% | 30.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,162 | ₩68,323 | ₩68,075 | ₩68,189 | +0.04% | 32.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,095 | ₩68,149 | ₩68,082 | ₩68,128 | +0.05% | 13.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,256 | ₩68,363 | ₩68,082 | ₩68,115 | -0.21% | 13.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,202 | ₩68,296 | ₩68,190 | ₩68,229 | +0.04% | 16.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,189 | ₩68,216 | ₩68,135 | ₩68,216 | +0.04% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,055 | ₩68,175 | ₩68,055 | ₩68,155 | +0.15% | 17.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,269 | ₩68,316 | ₩68,028 | ₩68,068 | -0.29% | 33.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,202 | ₩68,269 | ₩68,175 | ₩68,236 | +0.05% | 15.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,149 | ₩68,269 | ₩68,135 | ₩68,209 | +0.09% | 27.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,108 | ₩68,229 | ₩67,988 | ₩68,155 | +0.07% | 48.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,269 | ₩68,336 | ₩68,015 | ₩68,079 | -0.28% | 38.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,216 | ₩68,256 | ₩68,149 | ₩68,208 | -0.01% | 98.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,189 | ₩68,295 | ₩68,055 | ₩68,196 | +0.01% | 6.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,206 | ₩68,256 | ₩68,149 | ₩68,169 | -0.06% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,162 | ₩68,242 | ₩68,149 | ₩68,202 | +0.06% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,444 | ₩68,457 | ₩68,169 | ₩68,216 | -0.33% | 12.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,444 | ₩68,444 | ₩68,363 | ₩68,424 | -0.03% | 38만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,390 | ₩68,417 | ₩68,242 | ₩68,397 | +0.01% | 156.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,310 | ₩68,390 | ₩68,283 | ₩68,323 | +0.02% | 9.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,564 | ₩68,575 | ₩68,283 | ₩68,377 | -0.27% | 16.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,390 | ₩68,484 | ₩68,323 | ₩68,417 | +0.04% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,283 | ₩68,417 | ₩68,283 | ₩68,383 | +0.15% | 13.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,257 | ₩68,403 | ₩68,256 | ₩68,323 | +0.10% | 15만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,189 | ₩68,296 | ₩68,162 | ₩68,256 | +0.10% | 16.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,504 | ₩68,658 | ₩68,083 | ₩68,169 | -0.49% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,470 | ₩68,524 | ₩68,390 | ₩68,511 | +0.06% | 28.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,377 | ₩68,497 | ₩68,363 | ₩68,470 | +0.14% | 9.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,377 | ₩68,417 | ₩68,310 | ₩68,383 | +0.01% | 8.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,564 | ₩68,631 | ₩68,310 | ₩68,350 | -0.31% | 8.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,417 | ₩68,578 | ₩68,417 | ₩68,531 | +0.17% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,403 | ₩68,591 | ₩68,363 | ₩68,424 | +0.03% | 21.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,336 | ₩68,429 | ₩68,296 | ₩68,417 | +0.12% | 19.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,537 | ₩68,605 | ₩68,269 | ₩68,296 | -0.35% | 21.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,505 | ₩68,564 | ₩68,470 | ₩68,551 | +0.07% | 7.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,444 | ₩68,591 | ₩68,377 | ₩68,497 | +0.08% | 7.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,379 | ₩68,430 | ₩68,379 | ₩68,403 | +0.04% | 6.2천 |
|---|