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 | ₩64,585 | ₩64,927 | ₩64,346 | ₩64,900 | +0.49% | 637.4만 |
| 2026.09.28–2026.10.02 | ₩65,215 | ₩65,215 | ₩64,383 | ₩64,611 | -0.93% | 657.7만 |
| 2026.09.21–2026.09.25 | ₩66,154 | ₩66,342 | ₩65,128 | ₩65,389 | -1.16% | 503.3만 |
| 2026.09.14–2026.09.18 | ₩66,100 | ₩66,355 | ₩65,926 | ₩66,020 | -0.12% | 439.9만 |
| 2026.09.08–2026.09.11 | ₩66,999 | ₩66,999 | ₩66,120 | ₩66,154 | -1.26% | 377만 |
| 2026.08.31–2026.09.04 | ₩66,999 | ₩67,039 | ₩66,704 | ₩66,905 | -0.14% | 283.6만 |
| 2026.08.24–2026.08.28 | ₩67,348 | ₩67,656 | ₩67,254 | ₩67,254 | -0.14% | 229.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,321 |
| ₩67,549 |
| ₩67,053 |
| ₩67,200 |
| -0.18% |
| 484.5만 |
| 2026.08.10–2026.08.14 | ₩67,247 | ₩67,582 | ₩67,120 | ₩67,294 | +0.07% | 233만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,395 | ₩67,482 | ₩66,328 | ₩67,388 | +1.49% | 244.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,348 | ₩67,624 | ₩66,791 | ₩66,905 | -0.66% | 269.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,790 | ₩67,804 | ₩67,087 | ₩67,187 | -0.89% | 225.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,683 | ₩67,938 | ₩67,415 | ₩67,750 | +0.10% | 193.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,099 | ₩68,099 | ₩67,529 | ₩67,696 | -0.59% | 215.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,595 | ₩68,676 | ₩67,831 | ₩68,032 | -0.82% | 235만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,112 | ₩68,595 | ₩68,005 | ₩68,528 | +0.61% | 355.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,273 | ₩69,118 | ₩68,005 | ₩68,206 | -0.10% | 217만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,857 | ₩68,246 | ₩67,616 | ₩68,085 | +0.34% | 207만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,884 | ₩68,260 | ₩67,670 | ₩67,683 | -0.30% | 318.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,072 | ₩68,347 | ₩67,978 | ₩68,112 | +0.06% | 166.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,696 | ₩68,085 | ₩67,180 | ₩67,871 | +0.26% | 313.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,354 | ₩68,380 | ₩67,542 | ₩67,576 | -1.14% | 183.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,206 | ₩68,716 | ₩67,857 | ₩68,441 | +0.34% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,756 | ₩68,783 | ₩68,072 | ₩68,220 | -0.78% | 207.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,011 | ₩69,011 | ₩68,535 | ₩68,769 | -0.35% | 265.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,474 | ₩69,051 | ₩68,395 | ₩68,971 | +0.72% | 211.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,220 | ₩68,769 | ₩67,978 | ₩68,448 | +0.33% | 275.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,233 | ₩68,354 | ₩67,978 | ₩68,287 | +0.08% | 378.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,152 | ₩68,360 | ₩67,623 | ₩67,777 | -0.55% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,702 | ₩69,105 | ₩67,918 | ₩68,005 | -1.02% | 246.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,863 | ₩69,306 | ₩68,347 | ₩68,367 | -0.72% | 337.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,534 | ₩69,601 | ₩68,917 | ₩69,078 | -0.66% | 190.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,843 | ₩69,950 | ₩69,735 | ₩69,762 | -0.12% | 238.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,829 | ₩69,843 | ₩69,684 | ₩69,775 | -0.08% | 240.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,279 | ₩69,837 | ₩69,199 | ₩69,816 | +0.77% | 270.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,132 | ₩69,333 | ₩68,944 | ₩69,279 | +0.21% | 403.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,333 | ₩69,440 | ₩69,018 | ₩69,038 | -0.43% | 238.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,024 | ₩69,360 | ₩68,969 | ₩69,279 | +0.37% | 384.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,279 | ₩69,507 | ₩69,185 | ₩69,226 | -0.08% | 264.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,158 | ₩69,366 | ₩69,071 | ₩69,266 | +0.16% | 290.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,266 | ₩69,266 | ₩68,984 | ₩69,011 | -0.37% | 231.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,293 | ₩69,293 | ₩68,815 | ₩69,145 | -0.21% | 97.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,185 | ₩69,386 | ₩69,040 | ₩69,239 | +0.08% | 342.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,172 | ₩69,346 | ₩68,904 | ₩68,997 | -0.25% | 159.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,158 | ₩69,386 | ₩69,112 | ₩69,118 | -0.06% | 207.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,454 | ₩69,749 | ₩69,342 | ₩69,400 | -0.08% | 182.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,065 | ₩69,413 | ₩69,043 | ₩69,346 | +0.41% | 364.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,212 | ₩69,373 | ₩69,011 | ₩69,011 | -0.29% | 200.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,118 | ₩69,574 | ₩68,951 | ₩69,172 | +0.08% | 185.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,715 | ₩69,936 | ₩69,138 | ₩69,145 | -0.82% | 231.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,735 | ₩69,883 | ₩69,616 | ₩69,802 | +0.10% | 288.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,373 | ₩69,735 | ₩69,212 | ₩69,588 | +0.31% | 311.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,172 | ₩69,333 | ₩69,145 | ₩69,252 | +0.12% | 33.3만 |
|---|