시장 데이터를 불러오는 중
전체 종목
Eventide Small Cap ETF 과거 주가
Eventide Small Cap ETF · ESSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eventide Small Cap ETF · ESSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,132 | ₩39,427 | ₩37,979 | ₩38,569 | -1.44% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩38,770 | ₩39,032 | ₩38,127 | ₩38,902 | +0.34% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩39,381 | ₩39,725 | ₩38,516 | ₩39,009 | -0.94% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩39,642 | ₩39,669 | ₩38,744 | ₩39,085 | -1.40% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩40,728 | ₩40,728 | ₩39,374 | ₩39,701 | -2.52% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩40,675 | ₩40,836 | ₩40,018 | ₩40,836 | +0.40% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩41,131 | ₩41,432 | ₩40,793 | ₩40,793 | -0.82% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,217 |
| ₩41,171 |
| ₩41,387 |
| -1.87% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩41,935 | ₩42,304 | ₩41,741 | ₩42,299 | +0.87% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,916 | ₩42,096 | ₩40,822 | ₩41,985 | +2.61% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,372 | ₩41,372 | ₩40,487 | ₩40,671 | -1.70% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,479 | ₩41,680 | ₩40,889 | ₩40,899 | -1.40% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,748 | ₩42,016 | ₩41,385 | ₩41,573 | -0.42% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,297 | ₩42,431 | ₩41,077 | ₩41,892 | -0.96% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,177 | ₩42,847 | ₩41,631 | ₩41,884 | -0.69% | 39.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,399 | ₩42,115 | ₩40,929 | ₩42,115 | +1.73% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,184 | ₩41,184 | ₩40,165 | ₩41,010 | -0.42% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,468 | ₩40,970 | ₩38,891 | ₩40,742 | +3.23% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,178 | ₩40,473 | ₩39,182 | ₩39,182 | -2.48% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,259 | ₩40,366 | ₩40,071 | ₩40,110 | -0.37% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,878 | ₩39,575 | ₩37,805 | ₩39,535 | +1.69% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,950 | ₩39,950 | ₩38,734 | ₩38,734 | -3.04% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,065 | ₩40,004 | ₩38,596 | ₩39,839 | +1.98% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,710 | ₩39,025 | ₩37,899 | ₩38,965 | +0.66% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,744 | ₩39,132 | ₩38,341 | ₩38,648 | -0.25% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,946 | ₩38,931 | ₩36,946 | ₩38,631 | +4.56% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,659 | ₩36,960 | ₩35,377 | ₩36,705 | +2.93% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,814 | ₩35,793 | ₩33,808 | ₩35,471 | +1.89% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,828 | ₩35,431 | ₩34,318 | ₩34,345 | -1.39% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,948 | ₩35,082 | ₩33,989 | ₩33,989 | -2.74% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,217 | ₩35,592 | ₩34,170 | ₩34,373 | +0.45% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,820 | ₩36,799 | ₩35,034 | ₩35,034 | -2.19% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,423 | ₩37,062 | ₩36,263 | ₩36,531 | +0.29% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,054 | ₩37,402 | ₩36,920 | ₩37,215 | +0.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,362 | ₩37,765 | ₩36,464 | ₩36,980 | -1.02% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,579 | ₩37,322 | ₩35,579 | ₩37,322 | +4.90% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,598 | ₩36,826 | ₩35,847 | ₩36,021 | -1.58% | 7.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,182 | ₩37,577 | ₩36,008 | ₩36,668 | +1.34% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,195 | ₩36,812 | ₩36,099 | ₩36,545 | +0.97% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,290 | ₩36,330 | ₩35,245 | ₩36,289 | +2.83% | 27.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,123 | ₩35,190 | ₩34,573 | ₩34,726 | -1.13% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,659 | ₩35,780 | ₩35,364 | ₩35,453 | -0.58% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,927 | ₩35,927 | ₩34,904 | ₩35,308 | -1.72% | 23.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,997 | ₩35,887 | ₩34,915 | ₩35,491 | +1.41% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,640 | ₩35,179 | ₩34,439 | ₩34,921 | +0.81% | 6.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,594 | ₩34,801 | ₩33,594 | ₩34,801 | +3.59% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,017 | ₩33,299 | ₩27,666 | ₩33,267 | +0.76% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,419 | ₩33,969 | ₩32,876 | ₩33,068 | -1.05% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,782 | ₩33,834 | ₩32,870 | ₩33,091 | -2.04% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,774 | ₩34,828 | ₩33,763 | ₩33,977 | -2.29% | 5.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,201 | ₩34,626 | ₩33,580 | ₩34,549 | +1.02% | 3.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,191 | ₩34,157 | ₩33,185 | ₩33,417 | +0.68% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,902 | ₩33,902 | ₩32,714 | ₩32,714 | -3.50% | 1.5만 |
|---|