시장 데이터를 불러오는 중
Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest · EVT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,078 | ₩37,775 | ₩36,583 | ₩37,681 | +1.63% | 47.9만 |
| 2026.09.28–2026.10.02 | ₩37,655 | ₩38,043 | ₩36,985 | ₩37,226 | -1.14% | 48.8만 |
| 2026.09.21–2026.09.25 | ₩38,030 | ₩38,244 | ₩37,387 | ₩37,829 | -0.53% | 36만 |
| 2026.09.14–2026.09.18 | ₩38,244 | ₩38,445 | ₩36,971 | ₩37,614 | -1.65% | 54만 |
| 2026.09.08–2026.09.11 | ₩39,075 | ₩39,196 | ₩38,258 | ₩38,418 | -1.68% | 27.1만 |
| 2026.08.31–2026.09.04 | ₩38,954 | ₩39,048 | ₩38,204 | ₩38,968 | +0.03% | 45.1만 |
| 2026.08.24–2026.08.28 | ₩38,941 | ₩39,129 | ₩38,660 | ₩38,794 | -0.38% | 33.1만 |
| 2026.08.17–2026.08.21 | ₩39,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,611 |
| ₩38,740 |
| ₩39,008 |
| -1.52% |
| 39.5만 |
| 2026.08.10–2026.08.14 | ₩38,740 | ₩39,732 | ₩38,660 | ₩39,410 | +1.73% | 49.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,802 | ₩38,981 | ₩37,775 | ₩38,780 | +2.59% | 54.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,186 | ₩38,070 | ₩36,891 | ₩37,708 | +1.41% | 59.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,489 | ₩37,226 | ₩36,194 | ₩36,998 | +1.40% | 30.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,583 | ₩36,998 | ₩36,127 | ₩36,315 | -0.73% | 42만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,132 | ₩37,320 | ₩36,181 | ₩36,663 | -1.26% | 51.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,355 | ₩37,467 | ₩36,167 | ₩37,172 | +2.25% | 52.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,805 | ₩36,489 | ₩35,229 | ₩36,234 | +1.20% | 52.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,792 | ₩36,382 | ₩35,109 | ₩35,551 | -0.67% | 39.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,846 | ₩36,516 | ₩35,068 | ₩35,805 | -0.11% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,127 | ₩36,797 | ₩35,484 | ₩35,537 | -1.63% | 68.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,060 | ₩36,475 | ₩35,658 | ₩36,234 | +0.48% | 42.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,787 | ₩35,712 | ₩34,640 | ₩35,658 | +2.50% | 37.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,377 | ₩35,832 | ₩34,774 | ₩34,867 | -1.44% | 37만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,135 | ₩35,913 | ₩34,975 | ₩35,283 | +0.42% | 55.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,425 | ₩35,403 | ₩34,171 | ₩35,135 | +2.06% | 49만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,827 | ₩35,095 | ₩33,970 | ₩34,398 | -1.23% | 49.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,983 | ₩34,841 | ₩33,903 | ₩34,787 | +2.37% | 44.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,710 | ₩34,171 | ₩32,710 | ₩34,090 | +4.22% | 42만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,000 | ₩33,420 | ₩31,892 | ₩32,817 | +2.55% | 52만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,616 | ₩33,299 | ₩31,812 | ₩31,866 | -2.30% | 52.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,514 | ₩33,795 | ₩32,375 | ₩32,455 | -3.16% | 51.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,527 | ₩34,010 | ₩32,911 | ₩33,380 | -0.44% | 53만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,109 | ₩35,377 | ₩33,702 | ₩33,862 | -3.55% | 51.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,417 | ₩35,497 | ₩34,894 | ₩35,283 | -0.38% | 53.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,733 | ₩35,363 | ₩34,707 | ₩35,310 | +1.66% | 38.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,189 | ₩35,712 | ₩34,921 | ₩35,363 | +0.50% | 56.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,814 | ₩35,403 | ₩34,599 | ₩35,350 | +1.54% | 57.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,586 | ₩34,827 | ₩34,197 | ₩34,814 | +0.66% | 63.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,541 | ₩34,653 | ₩33,527 | ₩34,412 | +2.60% | 41.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,425 | ₩34,733 | ₩33,836 | ₩33,996 | -1.25% | 52.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,903 | ₩34,573 | ₩33,795 | ₩34,479 | +1.70% | 60.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,434 | ₩33,956 | ₩33,286 | ₩33,876 | +1.32% | 70.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,978 | ₩33,567 | ₩32,844 | ₩33,434 | +1.38% | 30.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,045 | ₩33,192 | ₩32,629 | ₩32,978 | -0.20% | 54.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,844 | ₩33,206 | ₩32,495 | ₩33,005 | +0.49% | 63.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,656 | ₩33,058 | ₩32,321 | ₩32,857 | +0.62% | 55.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,544 | ₩32,897 | ₩31,423 | ₩32,777 | +3.91% | 54.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,160 | ₩32,321 | ₩30,820 | ₩31,343 | -2.54% | 77.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,629 | ₩33,219 | ₩32,080 | ₩32,174 | -1.40% | 58.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,058 | ₩33,058 | ₩32,201 | ₩32,495 | -1.70% | 69.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,045 | ₩33,206 | ₩32,361 | ₩33,018 | -0.08% | 74.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,710 | ₩32,991 | ₩32,375 | ₩32,938 | +0.70% | 46.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,469 | ₩32,978 | ₩32,214 | ₩32,509 | +0.12% | 52.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,991 | ₩33,085 | ₩32,321 | ₩32,375 | -1.87% | 13.4만 |
|---|
