시장 데이터를 불러오는 중
전체 종목
Eaton Vance Total Return Bond ETF 과거 주가
Eaton Vance Total Return Bond ETF · EVTR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Total Return Bond ETF · EVTR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,568 | ₩64,910 | ₩64,329 | ₩64,883 | +0.49% | 637.4만 |
| 2026.09.28–2026.10.02 | ₩65,198 | ₩65,198 | ₩64,367 | ₩64,595 | -0.93% | 657.7만 |
| 2026.09.21–2026.09.25 | ₩66,137 | ₩66,325 | ₩65,111 | ₩65,373 | -1.16% | 503.3만 |
| 2026.09.14–2026.09.18 | ₩66,083 | ₩66,338 | ₩65,909 | ₩66,003 | -0.12% | 439.9만 |
| 2026.09.08–2026.09.11 | ₩66,982 | ₩66,982 | ₩66,104 | ₩66,137 | -1.26% | 377만 |
| 2026.08.31–2026.09.04 | ₩66,982 | ₩67,022 | ₩66,687 | ₩66,888 | -0.14% | 283.6만 |
| 2026.08.24–2026.08.28 | ₩67,331 | ₩67,639 | ₩67,237 | ₩67,237 | -0.14% | 229.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,304 |
| ₩67,532 |
| ₩67,036 |
| ₩67,183 |
| -0.18% |
| 484.5만 |
| 2026.08.10–2026.08.14 | ₩67,230 | ₩67,565 | ₩67,103 | ₩67,277 | +0.07% | 233만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,379 | ₩67,465 | ₩66,311 | ₩67,371 | +1.49% | 244.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,331 | ₩67,607 | ₩66,774 | ₩66,888 | -0.66% | 269.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,773 | ₩67,787 | ₩67,070 | ₩67,170 | -0.89% | 225.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,666 | ₩67,921 | ₩67,398 | ₩67,733 | +0.10% | 193.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,082 | ₩68,082 | ₩67,512 | ₩67,679 | -0.59% | 215.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,578 | ₩68,658 | ₩67,813 | ₩68,015 | -0.82% | 235만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,095 | ₩68,578 | ₩67,988 | ₩68,511 | +0.61% | 355.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,256 | ₩69,101 | ₩67,988 | ₩68,189 | -0.10% | 217만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,840 | ₩68,229 | ₩67,599 | ₩68,068 | +0.34% | 207만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,867 | ₩68,242 | ₩67,652 | ₩67,666 | -0.30% | 318.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,055 | ₩68,330 | ₩67,961 | ₩68,095 | +0.06% | 166.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,679 | ₩68,068 | ₩67,163 | ₩67,854 | +0.26% | 313.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,336 | ₩68,363 | ₩67,525 | ₩67,559 | -1.14% | 183.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,189 | ₩68,698 | ₩67,840 | ₩68,424 | +0.34% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,739 | ₩68,765 | ₩68,055 | ₩68,202 | -0.78% | 207.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,993 | ₩68,993 | ₩68,517 | ₩68,752 | -0.35% | 265.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,457 | ₩69,034 | ₩68,378 | ₩68,953 | +0.72% | 211.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,202 | ₩68,752 | ₩67,961 | ₩68,430 | +0.33% | 275.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,216 | ₩68,336 | ₩67,961 | ₩68,269 | +0.08% | 378.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,135 | ₩68,343 | ₩67,606 | ₩67,760 | -0.55% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,685 | ₩69,087 | ₩67,901 | ₩67,988 | -1.02% | 246.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,846 | ₩69,288 | ₩68,330 | ₩68,350 | -0.72% | 337.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,516 | ₩69,583 | ₩68,900 | ₩69,060 | -0.66% | 190.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,825 | ₩69,932 | ₩69,718 | ₩69,744 | -0.12% | 238.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,811 | ₩69,825 | ₩69,667 | ₩69,758 | -0.08% | 240.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,262 | ₩69,819 | ₩69,181 | ₩69,798 | +0.77% | 270.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,114 | ₩69,315 | ₩68,926 | ₩69,262 | +0.21% | 403.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,315 | ₩69,423 | ₩69,000 | ₩69,020 | -0.43% | 238.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,007 | ₩69,342 | ₩68,952 | ₩69,262 | +0.37% | 384.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,262 | ₩69,490 | ₩69,168 | ₩69,208 | -0.08% | 264.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,141 | ₩69,349 | ₩69,054 | ₩69,248 | +0.16% | 290.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,248 | ₩69,248 | ₩68,967 | ₩68,993 | -0.37% | 231.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,275 | ₩69,275 | ₩68,798 | ₩69,128 | -0.21% | 97.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,168 | ₩69,369 | ₩69,023 | ₩69,221 | +0.08% | 342.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,154 | ₩69,329 | ₩68,886 | ₩68,980 | -0.25% | 159.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,141 | ₩69,369 | ₩69,094 | ₩69,101 | -0.06% | 207.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,436 | ₩69,731 | ₩69,325 | ₩69,382 | -0.08% | 182.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,047 | ₩69,396 | ₩69,026 | ₩69,329 | +0.41% | 364.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,195 | ₩69,355 | ₩68,993 | ₩68,993 | -0.29% | 200.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,101 | ₩69,557 | ₩68,933 | ₩69,154 | +0.08% | 185.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,697 | ₩69,919 | ₩69,121 | ₩69,128 | -0.82% | 231.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,718 | ₩69,865 | ₩69,598 | ₩69,785 | +0.10% | 288.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,355 | ₩69,718 | ₩69,195 | ₩69,570 | +0.31% | 311.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,154 | ₩69,315 | ₩69,128 | ₩69,235 | +0.12% | 33.3만 |
|---|