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 | ₩39,133 | ₩39,428 | ₩37,980 | ₩38,570 | -1.44% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩38,771 | ₩39,033 | ₩38,127 | ₩38,903 | +0.34% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩39,381 | ₩39,726 | ₩38,516 | ₩39,010 | -0.94% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩39,643 | ₩39,670 | ₩38,744 | ₩39,086 | -1.40% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩40,729 | ₩40,729 | ₩39,375 | ₩39,702 | -2.52% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩40,676 | ₩40,836 | ₩40,018 | ₩40,836 | +0.40% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩41,132 | ₩41,433 | ₩40,794 | ₩40,794 | -0.82% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,218 |
| ₩41,172 |
| ₩41,388 |
| -1.87% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩41,936 | ₩42,305 | ₩41,742 | ₩42,300 | +0.87% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,917 | ₩42,097 | ₩40,823 | ₩41,986 | +2.61% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,373 | ₩41,373 | ₩40,488 | ₩40,672 | -1.70% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,480 | ₩41,681 | ₩40,890 | ₩40,900 | -1.40% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,748 | ₩42,017 | ₩41,386 | ₩41,574 | -0.42% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,298 | ₩42,432 | ₩41,078 | ₩41,893 | -0.96% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,178 | ₩42,848 | ₩41,632 | ₩41,885 | -0.69% | 39.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,400 | ₩42,116 | ₩40,930 | ₩42,116 | +1.73% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,185 | ₩41,185 | ₩40,166 | ₩41,011 | -0.42% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,469 | ₩40,971 | ₩38,892 | ₩40,743 | +3.23% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,179 | ₩40,474 | ₩39,183 | ₩39,183 | -2.48% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,260 | ₩40,367 | ₩40,072 | ₩40,111 | -0.37% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,878 | ₩39,576 | ₩37,806 | ₩39,536 | +1.69% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,951 | ₩39,951 | ₩38,735 | ₩38,735 | -3.04% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,066 | ₩40,005 | ₩38,597 | ₩39,840 | +1.98% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,711 | ₩39,026 | ₩37,899 | ₩38,966 | +0.66% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,744 | ₩39,133 | ₩38,342 | ₩38,649 | -0.25% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,947 | ₩38,932 | ₩36,947 | ₩38,632 | +4.56% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,660 | ₩36,961 | ₩35,378 | ₩36,706 | +2.93% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,815 | ₩35,794 | ₩33,809 | ₩35,472 | +1.89% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,828 | ₩35,432 | ₩34,319 | ₩34,346 | -1.39% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,949 | ₩35,083 | ₩33,990 | ₩33,990 | -2.74% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,218 | ₩35,593 | ₩34,171 | ₩34,374 | +0.45% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,821 | ₩36,800 | ₩35,035 | ₩35,035 | -2.19% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,424 | ₩37,063 | ₩36,263 | ₩36,532 | +0.29% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,055 | ₩37,403 | ₩36,920 | ₩37,216 | +0.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,363 | ₩37,765 | ₩36,465 | ₩36,981 | -1.02% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,579 | ₩37,323 | ₩35,579 | ₩37,323 | +4.90% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,599 | ₩36,827 | ₩35,848 | ₩36,022 | -1.58% | 7.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,183 | ₩37,578 | ₩36,009 | ₩36,668 | +1.34% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,196 | ₩36,813 | ₩36,100 | ₩36,546 | +0.97% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,291 | ₩36,330 | ₩35,245 | ₩36,290 | +2.83% | 27.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,123 | ₩35,190 | ₩34,574 | ₩34,726 | -1.13% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,660 | ₩35,781 | ₩35,365 | ₩35,453 | -0.58% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,928 | ₩35,928 | ₩34,905 | ₩35,308 | -1.72% | 23.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,997 | ₩35,888 | ₩34,916 | ₩35,492 | +1.41% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,641 | ₩35,180 | ₩34,439 | ₩34,922 | +0.81% | 6.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,595 | ₩34,802 | ₩33,595 | ₩34,802 | +3.59% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,018 | ₩33,300 | ₩27,667 | ₩33,267 | +0.76% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,420 | ₩33,970 | ₩32,877 | ₩33,069 | -1.05% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,782 | ₩33,835 | ₩32,870 | ₩33,092 | -2.04% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,775 | ₩34,828 | ₩33,764 | ₩33,978 | -2.29% | 5.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,202 | ₩34,627 | ₩33,581 | ₩34,549 | +1.02% | 3.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,192 | ₩34,158 | ₩33,186 | ₩33,418 | +0.68% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,903 | ₩33,903 | ₩32,715 | ₩32,715 | -3.50% | 1.5만 |
|---|