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 | ₩64,574 | ₩64,916 | ₩64,335 | ₩64,889 | +0.49% | 637.4만 |
| 2026.09.28–2026.10.02 | ₩65,204 | ₩65,204 | ₩64,373 | ₩64,601 | -0.93% | 657.7만 |
| 2026.09.21–2026.09.25 | ₩66,143 | ₩66,331 | ₩65,117 | ₩65,379 | -1.16% | 503.3만 |
| 2026.09.14–2026.09.18 | ₩66,089 | ₩66,344 | ₩65,915 | ₩66,009 | -0.12% | 439.9만 |
| 2026.09.08–2026.09.11 | ₩66,988 | ₩66,988 | ₩66,110 | ₩66,143 | -1.26% | 377만 |
| 2026.08.31–2026.09.04 | ₩66,988 | ₩67,028 | ₩66,693 | ₩66,894 | -0.14% | 283.6만 |
| 2026.08.24–2026.08.28 | ₩67,337 | ₩67,645 | ₩67,243 | ₩67,243 | -0.14% | 229.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,310 |
| ₩67,538 |
| ₩67,042 |
| ₩67,189 |
| -0.18% |
| 484.5만 |
| 2026.08.10–2026.08.14 | ₩67,236 | ₩67,571 | ₩67,109 | ₩67,283 | +0.07% | 233만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,384 | ₩67,471 | ₩66,317 | ₩67,377 | +1.49% | 244.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,337 | ₩67,613 | ₩66,780 | ₩66,894 | -0.66% | 269.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,779 | ₩67,793 | ₩67,076 | ₩67,176 | -0.89% | 225.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,672 | ₩67,927 | ₩67,404 | ₩67,739 | +0.10% | 193.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,088 | ₩68,088 | ₩67,518 | ₩67,685 | -0.59% | 215.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,584 | ₩68,664 | ₩67,819 | ₩68,021 | -0.82% | 235만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,101 | ₩68,584 | ₩67,994 | ₩68,517 | +0.61% | 355.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,262 | ₩69,107 | ₩67,994 | ₩68,195 | -0.10% | 217만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,846 | ₩68,235 | ₩67,605 | ₩68,074 | +0.34% | 207만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,873 | ₩68,249 | ₩67,658 | ₩67,672 | -0.30% | 318.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,061 | ₩68,336 | ₩67,967 | ₩68,101 | +0.06% | 166.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,685 | ₩68,074 | ₩67,169 | ₩67,860 | +0.26% | 313.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,342 | ₩68,369 | ₩67,531 | ₩67,565 | -1.14% | 183.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,195 | ₩68,705 | ₩67,846 | ₩68,430 | +0.34% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,745 | ₩68,772 | ₩68,061 | ₩68,208 | -0.78% | 207.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,000 | ₩69,000 | ₩68,524 | ₩68,758 | -0.35% | 265.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,463 | ₩69,040 | ₩68,384 | ₩68,959 | +0.72% | 211.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,208 | ₩68,758 | ₩67,967 | ₩68,436 | +0.33% | 275.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,222 | ₩68,342 | ₩67,967 | ₩68,275 | +0.08% | 378.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,141 | ₩68,349 | ₩67,612 | ₩67,766 | -0.55% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,691 | ₩69,093 | ₩67,907 | ₩67,994 | -1.02% | 246.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,852 | ₩69,295 | ₩68,336 | ₩68,356 | -0.72% | 337.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,523 | ₩69,590 | ₩68,906 | ₩69,067 | -0.66% | 190.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,831 | ₩69,938 | ₩69,724 | ₩69,751 | -0.12% | 238.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,818 | ₩69,831 | ₩69,673 | ₩69,764 | -0.08% | 240.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,268 | ₩69,826 | ₩69,187 | ₩69,804 | +0.77% | 270.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,120 | ₩69,321 | ₩68,933 | ₩69,268 | +0.21% | 403.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,321 | ₩69,429 | ₩69,006 | ₩69,026 | -0.43% | 238.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,013 | ₩69,348 | ₩68,958 | ₩69,268 | +0.37% | 384.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,268 | ₩69,496 | ₩69,174 | ₩69,214 | -0.08% | 264.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,147 | ₩69,355 | ₩69,060 | ₩69,254 | +0.16% | 290.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,254 | ₩69,254 | ₩68,973 | ₩69,000 | -0.37% | 231.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,281 | ₩69,281 | ₩68,804 | ₩69,134 | -0.21% | 97.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,174 | ₩69,375 | ₩69,029 | ₩69,228 | +0.08% | 342.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,161 | ₩69,335 | ₩68,892 | ₩68,986 | -0.25% | 159.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,147 | ₩69,375 | ₩69,100 | ₩69,107 | -0.06% | 207.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,442 | ₩69,737 | ₩69,331 | ₩69,389 | -0.08% | 182.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,053 | ₩69,402 | ₩69,032 | ₩69,335 | +0.41% | 364.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,201 | ₩69,362 | ₩69,000 | ₩69,000 | -0.29% | 200.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,107 | ₩69,563 | ₩68,939 | ₩69,161 | +0.08% | 185.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,704 | ₩69,925 | ₩69,127 | ₩69,134 | -0.82% | 231.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,724 | ₩69,871 | ₩69,604 | ₩69,791 | +0.10% | 288.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,362 | ₩69,724 | ₩69,201 | ₩69,576 | +0.31% | 311.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,161 | ₩69,321 | ₩69,134 | ₩69,241 | +0.12% | 33.3만 |
|---|