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 | ₩64,580 | ₩64,922 | ₩64,341 | ₩64,895 | +0.49% | 637.4만 |
| 2026.09.28–2026.10.02 | ₩65,210 | ₩65,210 | ₩64,379 | ₩64,607 | -0.93% | 657.7만 |
| 2026.09.21–2026.09.25 | ₩66,149 | ₩66,337 | ₩65,123 | ₩65,384 | -1.16% | 503.3만 |
| 2026.09.14–2026.09.18 | ₩66,095 | ₩66,350 | ₩65,921 | ₩66,015 | -0.12% | 439.9만 |
| 2026.09.08–2026.09.11 | ₩66,994 | ₩66,994 | ₩66,115 | ₩66,149 | -1.26% | 377만 |
| 2026.08.31–2026.09.04 | ₩66,994 | ₩67,034 | ₩66,699 | ₩66,900 | -0.14% | 283.6만 |
| 2026.08.24–2026.08.28 | ₩67,343 | ₩67,651 | ₩67,249 | ₩67,249 | -0.14% | 229.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,316 |
| ₩67,544 |
| ₩67,048 |
| ₩67,195 |
| -0.18% |
| 484.5만 |
| 2026.08.10–2026.08.14 | ₩67,242 | ₩67,577 | ₩67,115 | ₩67,289 | +0.07% | 233만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,390 | ₩67,477 | ₩66,323 | ₩67,383 | +1.49% | 244.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,343 | ₩67,619 | ₩66,786 | ₩66,900 | -0.66% | 269.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,785 | ₩67,799 | ₩67,082 | ₩67,182 | -0.89% | 225.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,678 | ₩67,933 | ₩67,410 | ₩67,745 | +0.10% | 193.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,094 | ₩68,094 | ₩67,524 | ₩67,691 | -0.59% | 215.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,590 | ₩68,670 | ₩67,825 | ₩68,027 | -0.82% | 235만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,107 | ₩68,590 | ₩68,000 | ₩68,523 | +0.61% | 355.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,268 | ₩69,113 | ₩68,000 | ₩68,201 | -0.10% | 217만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,852 | ₩68,241 | ₩67,611 | ₩68,080 | +0.34% | 207만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,879 | ₩68,255 | ₩67,665 | ₩67,678 | -0.30% | 318.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,067 | ₩68,342 | ₩67,973 | ₩68,107 | +0.06% | 166.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,691 | ₩68,080 | ₩67,175 | ₩67,866 | +0.26% | 313.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,349 | ₩68,375 | ₩67,537 | ₩67,571 | -1.14% | 183.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,201 | ₩68,711 | ₩67,852 | ₩68,436 | +0.34% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,751 | ₩68,778 | ₩68,067 | ₩68,214 | -0.78% | 207.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,006 | ₩69,006 | ₩68,530 | ₩68,764 | -0.35% | 265.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,469 | ₩69,046 | ₩68,390 | ₩68,966 | +0.72% | 211.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,214 | ₩68,764 | ₩67,973 | ₩68,442 | +0.33% | 275.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,228 | ₩68,349 | ₩67,973 | ₩68,282 | +0.08% | 378.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,147 | ₩68,355 | ₩67,618 | ₩67,772 | -0.55% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,697 | ₩69,100 | ₩67,913 | ₩68,000 | -1.02% | 246.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,858 | ₩69,301 | ₩68,342 | ₩68,362 | -0.72% | 337.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,529 | ₩69,596 | ₩68,912 | ₩69,073 | -0.66% | 190.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,837 | ₩69,945 | ₩69,730 | ₩69,757 | -0.12% | 238.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,824 | ₩69,837 | ₩69,679 | ₩69,770 | -0.08% | 240.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,274 | ₩69,832 | ₩69,194 | ₩69,810 | +0.77% | 270.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,126 | ₩69,328 | ₩68,939 | ₩69,274 | +0.21% | 403.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,328 | ₩69,435 | ₩69,012 | ₩69,033 | -0.43% | 238.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,019 | ₩69,354 | ₩68,964 | ₩69,274 | +0.37% | 384.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,274 | ₩69,502 | ₩69,180 | ₩69,220 | -0.08% | 264.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,153 | ₩69,361 | ₩69,066 | ₩69,261 | +0.16% | 290.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,261 | ₩69,261 | ₩68,979 | ₩69,006 | -0.37% | 231.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,287 | ₩69,287 | ₩68,810 | ₩69,140 | -0.21% | 97.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,180 | ₩69,381 | ₩69,035 | ₩69,234 | +0.08% | 342.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,167 | ₩69,341 | ₩68,898 | ₩68,992 | -0.25% | 159.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,153 | ₩69,381 | ₩69,106 | ₩69,113 | -0.06% | 207.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,448 | ₩69,743 | ₩69,337 | ₩69,395 | -0.08% | 182.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,059 | ₩69,408 | ₩69,038 | ₩69,341 | +0.41% | 364.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,207 | ₩69,368 | ₩69,006 | ₩69,006 | -0.29% | 200.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,113 | ₩69,569 | ₩68,945 | ₩69,167 | +0.08% | 185.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,710 | ₩69,931 | ₩69,133 | ₩69,140 | -0.82% | 231.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,730 | ₩69,878 | ₩69,611 | ₩69,797 | +0.10% | 288.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,368 | ₩69,730 | ₩69,207 | ₩69,582 | +0.31% | 311.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,167 | ₩69,328 | ₩69,140 | ₩69,247 | +0.12% | 33.3만 |
|---|