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 | ₩39,102 | ₩39,397 | ₩37,949 | ₩38,539 | -1.44% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩38,740 | ₩39,001 | ₩38,097 | ₩38,871 | +0.34% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩39,350 | ₩39,694 | ₩38,485 | ₩38,979 | -0.94% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩39,611 | ₩39,638 | ₩38,713 | ₩39,055 | -1.40% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩40,696 | ₩40,696 | ₩39,343 | ₩39,670 | -2.52% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩40,643 | ₩40,804 | ₩39,986 | ₩40,804 | +0.40% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩41,098 | ₩41,400 | ₩40,761 | ₩40,761 | -0.82% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,184 |
| ₩41,139 |
| ₩41,354 |
| -1.87% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩41,902 | ₩42,271 | ₩41,708 | ₩42,266 | +0.87% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,884 | ₩42,063 | ₩40,790 | ₩41,952 | +2.61% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,340 | ₩41,340 | ₩40,455 | ₩40,639 | -1.70% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,447 | ₩41,648 | ₩40,857 | ₩40,867 | -1.40% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,715 | ₩41,983 | ₩41,353 | ₩41,541 | -0.42% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,264 | ₩42,398 | ₩41,045 | ₩41,860 | -0.96% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,144 | ₩42,814 | ₩41,598 | ₩41,852 | -0.69% | 39.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,366 | ₩42,082 | ₩40,897 | ₩42,082 | +1.73% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,152 | ₩41,152 | ₩40,134 | ₩40,978 | -0.42% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,437 | ₩40,938 | ₩38,861 | ₩40,710 | +3.23% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,147 | ₩40,442 | ₩39,151 | ₩39,151 | -2.48% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,227 | ₩40,335 | ₩40,040 | ₩40,079 | -0.37% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,847 | ₩39,544 | ₩37,775 | ₩39,504 | +1.69% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,919 | ₩39,919 | ₩38,704 | ₩38,704 | -3.04% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,035 | ₩39,973 | ₩38,566 | ₩39,808 | +1.98% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,680 | ₩38,995 | ₩37,869 | ₩38,934 | +0.66% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,713 | ₩39,102 | ₩38,311 | ₩38,618 | -0.25% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,918 | ₩38,901 | ₩36,918 | ₩38,601 | +4.56% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,631 | ₩36,931 | ₩35,350 | ₩36,676 | +2.93% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,787 | ₩35,765 | ₩33,782 | ₩35,444 | +1.89% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,800 | ₩35,403 | ₩34,291 | ₩34,318 | -1.39% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,921 | ₩35,055 | ₩33,963 | ₩33,963 | -2.74% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,191 | ₩35,564 | ₩34,144 | ₩34,346 | +0.45% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,792 | ₩36,770 | ₩35,007 | ₩35,007 | -2.19% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,395 | ₩37,033 | ₩36,234 | ₩36,502 | +0.29% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,025 | ₩37,373 | ₩36,891 | ₩37,186 | +0.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,333 | ₩37,735 | ₩36,435 | ₩36,951 | -1.02% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,551 | ₩37,293 | ₩35,551 | ₩37,293 | +4.90% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,569 | ₩36,797 | ₩35,819 | ₩35,993 | -1.58% | 7.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,154 | ₩37,547 | ₩35,980 | ₩36,639 | +1.34% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,167 | ₩36,784 | ₩36,071 | ₩36,517 | +0.97% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,263 | ₩36,301 | ₩35,217 | ₩36,261 | +2.83% | 27.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,095 | ₩35,162 | ₩34,546 | ₩34,698 | -1.13% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,631 | ₩35,752 | ₩35,336 | ₩35,425 | -0.58% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,899 | ₩35,899 | ₩34,877 | ₩35,280 | -1.72% | 23.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,969 | ₩35,859 | ₩34,887 | ₩35,464 | +1.41% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,613 | ₩35,151 | ₩34,412 | ₩34,894 | +0.81% | 6.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,567 | ₩34,774 | ₩33,567 | ₩34,774 | +3.59% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,991 | ₩33,273 | ₩27,645 | ₩33,241 | +0.76% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,393 | ₩33,943 | ₩32,851 | ₩33,042 | -1.05% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,755 | ₩33,807 | ₩32,844 | ₩33,065 | -2.04% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,747 | ₩34,800 | ₩33,736 | ₩33,951 | -2.29% | 5.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,175 | ₩34,599 | ₩33,554 | ₩34,522 | +1.02% | 3.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,165 | ₩34,130 | ₩33,159 | ₩33,391 | +0.68% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,876 | ₩33,876 | ₩32,688 | ₩32,688 | -3.50% | 1.5만 |
|---|