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 | ₩39,106 | ₩39,401 | ₩37,954 | ₩38,543 | -1.44% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩38,744 | ₩39,006 | ₩38,101 | ₩38,876 | +0.34% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩39,354 | ₩39,699 | ₩38,490 | ₩38,983 | -0.94% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩39,615 | ₩39,642 | ₩38,718 | ₩39,059 | -1.40% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩40,701 | ₩40,701 | ₩39,347 | ₩39,674 | -2.52% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩40,647 | ₩40,808 | ₩39,991 | ₩40,808 | +0.40% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩41,103 | ₩41,405 | ₩40,765 | ₩40,765 | -0.82% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,148 |
| ₩42,189 |
| ₩41,143 |
| ₩41,359 |
| -1.87% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩41,907 | ₩42,276 | ₩41,713 | ₩42,270 | +0.87% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,889 | ₩42,068 | ₩40,795 | ₩41,957 | +2.61% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,344 | ₩41,344 | ₩40,460 | ₩40,643 | -1.70% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,451 | ₩41,652 | ₩40,862 | ₩40,871 | -1.40% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,719 | ₩41,988 | ₩41,358 | ₩41,545 | -0.42% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,269 | ₩42,403 | ₩41,049 | ₩41,864 | -0.96% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,148 | ₩42,818 | ₩41,603 | ₩41,856 | -0.69% | 39.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,371 | ₩42,087 | ₩40,902 | ₩42,087 | +1.73% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,157 | ₩41,157 | ₩40,138 | ₩40,982 | -0.42% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,441 | ₩40,942 | ₩38,865 | ₩40,714 | +3.23% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,151 | ₩40,446 | ₩39,156 | ₩39,156 | -2.48% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,232 | ₩40,339 | ₩40,044 | ₩40,083 | -0.37% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,852 | ₩39,548 | ₩37,779 | ₩39,508 | +1.69% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,924 | ₩39,924 | ₩38,708 | ₩38,708 | -3.04% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,039 | ₩39,977 | ₩38,570 | ₩39,812 | +1.98% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,684 | ₩38,999 | ₩37,873 | ₩38,939 | +0.66% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,718 | ₩39,106 | ₩38,315 | ₩38,622 | -0.25% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,922 | ₩38,905 | ₩36,922 | ₩38,605 | +4.56% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,635 | ₩36,935 | ₩35,354 | ₩36,680 | +2.93% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,791 | ₩35,769 | ₩33,786 | ₩35,447 | +1.89% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,804 | ₩35,407 | ₩34,295 | ₩34,322 | -1.39% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,925 | ₩35,059 | ₩33,967 | ₩33,967 | -2.74% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,194 | ₩35,568 | ₩34,148 | ₩34,350 | +0.45% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,796 | ₩36,774 | ₩35,011 | ₩35,011 | -2.19% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,399 | ₩37,037 | ₩36,238 | ₩36,506 | +0.29% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,029 | ₩37,377 | ₩36,895 | ₩37,190 | +0.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,337 | ₩37,739 | ₩36,439 | ₩36,955 | -1.02% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,555 | ₩37,297 | ₩35,555 | ₩37,297 | +4.90% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,573 | ₩36,801 | ₩35,823 | ₩35,997 | -1.58% | 7.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,158 | ₩37,552 | ₩35,984 | ₩36,643 | +1.34% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,171 | ₩36,788 | ₩36,075 | ₩36,521 | +0.97% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,267 | ₩36,305 | ₩35,221 | ₩36,265 | +2.83% | 27.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,099 | ₩35,166 | ₩34,550 | ₩34,702 | -1.13% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,635 | ₩35,756 | ₩35,340 | ₩35,429 | -0.58% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,903 | ₩35,903 | ₩34,881 | ₩35,284 | -1.72% | 23.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,973 | ₩35,863 | ₩34,891 | ₩35,468 | +1.41% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,617 | ₩35,155 | ₩34,416 | ₩34,898 | +0.81% | 6.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,571 | ₩34,777 | ₩33,571 | ₩34,777 | +3.59% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,995 | ₩33,276 | ₩27,648 | ₩33,244 | +0.76% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,397 | ₩33,947 | ₩32,854 | ₩33,046 | -1.05% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,759 | ₩33,811 | ₩32,848 | ₩33,069 | -2.04% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,751 | ₩34,804 | ₩33,740 | ₩33,955 | -2.29% | 5.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,178 | ₩34,603 | ₩33,558 | ₩34,525 | +1.02% | 3.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,169 | ₩34,134 | ₩33,163 | ₩33,394 | +0.68% | 9.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,879 | ₩33,879 | ₩32,692 | ₩32,692 | -3.50% | 1.5만 |
|---|