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 | ₩64,522 | ₩64,864 | ₩64,283 | ₩64,837 | +0.49% | 637.4만 |
| 2026.09.28–2026.10.02 | ₩65,152 | ₩65,152 | ₩64,321 | ₩64,549 | -0.93% | 657.7만 |
| 2026.09.21–2026.09.25 | ₩66,090 | ₩66,277 | ₩65,065 | ₩65,326 | -1.16% | 503.3만 |
| 2026.09.14–2026.09.18 | ₩66,036 | ₩66,291 | ₩65,862 | ₩65,956 | -0.12% | 439.9만 |
| 2026.09.08–2026.09.11 | ₩66,934 | ₩66,934 | ₩66,056 | ₩66,090 | -1.26% | 377만 |
| 2026.08.31–2026.09.04 | ₩66,934 | ₩66,974 | ₩66,639 | ₩66,840 | -0.14% | 283.6만 |
| 2026.08.24–2026.08.28 | ₩67,282 | ₩67,591 | ₩67,189 | ₩67,189 | -0.14% | 229.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,256 |
| ₩67,483 |
| ₩66,988 |
| ₩67,135 |
| -0.18% |
| 484.5만 |
| 2026.08.10–2026.08.14 | ₩67,182 | ₩67,517 | ₩67,055 | ₩67,229 | +0.07% | 233만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,331 | ₩67,416 | ₩66,264 | ₩67,323 | +1.49% | 244.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,282 | ₩67,558 | ₩66,726 | ₩66,840 | -0.66% | 269.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,725 | ₩67,738 | ₩67,022 | ₩67,122 | -0.89% | 225.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,617 | ₩67,872 | ₩67,349 | ₩67,684 | +0.10% | 193.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,033 | ₩68,033 | ₩67,463 | ₩67,631 | -0.59% | 215.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,529 | ₩68,609 | ₩67,765 | ₩67,966 | -0.82% | 235만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,046 | ₩68,529 | ₩67,939 | ₩68,462 | +0.61% | 355.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,207 | ₩69,051 | ₩67,939 | ₩68,140 | -0.10% | 217만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,792 | ₩68,180 | ₩67,550 | ₩68,019 | +0.34% | 207만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,818 | ₩68,194 | ₩67,604 | ₩67,617 | -0.30% | 318.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,006 | ₩68,281 | ₩67,912 | ₩68,046 | +0.06% | 166.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,631 | ₩68,019 | ₩67,115 | ₩67,805 | +0.26% | 313.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,287 | ₩68,314 | ₩67,477 | ₩67,510 | -1.14% | 183.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,140 | ₩68,649 | ₩67,792 | ₩68,375 | +0.34% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,689 | ₩68,716 | ₩68,006 | ₩68,153 | -0.78% | 207.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,944 | ₩68,944 | ₩68,468 | ₩68,703 | -0.35% | 265.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,408 | ₩68,984 | ₩68,329 | ₩68,904 | +0.72% | 211.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,153 | ₩68,703 | ₩67,912 | ₩68,381 | +0.33% | 275.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,167 | ₩68,287 | ₩67,912 | ₩68,220 | +0.08% | 378.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,086 | ₩68,294 | ₩67,557 | ₩67,711 | -0.55% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,636 | ₩69,038 | ₩67,852 | ₩67,939 | -1.02% | 246.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,797 | ₩69,239 | ₩68,281 | ₩68,301 | -0.72% | 337.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,467 | ₩69,534 | ₩68,850 | ₩69,011 | -0.66% | 190.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,775 | ₩69,882 | ₩69,668 | ₩69,694 | -0.12% | 238.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,761 | ₩69,775 | ₩69,617 | ₩69,708 | -0.08% | 240.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,212 | ₩69,769 | ₩69,132 | ₩69,748 | +0.77% | 270.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,065 | ₩69,266 | ₩68,877 | ₩69,212 | +0.21% | 403.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,266 | ₩69,373 | ₩68,951 | ₩68,971 | -0.43% | 238.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,957 | ₩69,292 | ₩68,902 | ₩69,212 | +0.37% | 384.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,212 | ₩69,440 | ₩69,118 | ₩69,158 | -0.08% | 264.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,091 | ₩69,299 | ₩69,004 | ₩69,199 | +0.16% | 290.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,199 | ₩69,199 | ₩68,917 | ₩68,944 | -0.37% | 231.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,225 | ₩69,225 | ₩68,748 | ₩69,078 | -0.21% | 97.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,118 | ₩69,319 | ₩68,974 | ₩69,172 | +0.08% | 342.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,105 | ₩69,279 | ₩68,837 | ₩68,931 | -0.25% | 159.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,091 | ₩69,319 | ₩69,045 | ₩69,051 | -0.06% | 207.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,386 | ₩69,681 | ₩69,275 | ₩69,333 | -0.08% | 182.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,998 | ₩69,346 | ₩68,976 | ₩69,279 | +0.41% | 364.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,145 | ₩69,306 | ₩68,944 | ₩68,944 | -0.29% | 200.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,051 | ₩69,507 | ₩68,884 | ₩69,105 | +0.08% | 185.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,648 | ₩69,869 | ₩69,071 | ₩69,078 | -0.82% | 231.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,668 | ₩69,815 | ₩69,548 | ₩69,735 | +0.10% | 288.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,306 | ₩69,668 | ₩69,145 | ₩69,520 | +0.31% | 311.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,105 | ₩69,266 | ₩69,078 | ₩69,185 | +0.12% | 33.3만 |
|---|