시장 데이터를 불러오는 중
전체 종목
AltShares Event-Driven ETF 과거 주가
AltShares Event-Driven ETF · EVNT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AltShares Event-Driven ETF · EVNT · 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 | ₩16,474 | ₩16,534 | ₩15,877 | ₩16,441 | -0.20% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩16,521 | ₩16,521 | ₩16,414 | ₩16,461 | -0.37% | 7.2천 |
| 2026.09.21–2026.09.25 | ₩16,373 | ₩16,628 | ₩16,293 | ₩16,521 | +0.90% | 3만 |
| 2026.09.14–2026.09.18 | ₩16,414 | ₩16,628 | ₩16,253 | ₩16,427 | +0.08% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩16,461 | ₩16,481 | ₩16,347 | ₩16,394 | -0.41% | 6.5천 |
| 2026.08.31–2026.09.04 | ₩16,762 | ₩16,762 | ₩16,333 | ₩16,467 | -1.76% | 7.4천 |
| 2026.08.24–2026.08.28 | ₩16,575 | ₩16,575 | ₩16,414 | ₩16,467 | -0.65% | 7천 |
| 2026.08.17–2026.08.21 | ₩16,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,601 |
| ₩16,467 |
| ₩16,534 |
| -0.32% |
| 5.2천 |
| 2026.08.10–2026.08.14 | ₩16,575 | ₩16,628 | ₩16,508 | ₩16,615 | +0.24% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,416 | ₩16,628 | ₩16,416 | ₩16,575 | +0.96% | 5.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩16,360 | ₩16,415 | ₩16,306 | ₩16,400 | +0.25% | 6.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩16,347 | ₩16,387 | ₩16,253 | ₩16,353 | +0.04% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,360 | ₩16,521 | ₩16,320 | ₩16,400 | +0.25% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,199 | ₩16,387 | ₩16,199 | ₩16,320 | +0.75% | 1만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,360 | ₩16,360 | ₩16,119 | ₩16,327 | -0.20% | 4.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,078 | ₩16,360 | ₩16,052 | ₩16,327 | +1.54% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,052 | ₩16,172 | ₩16,028 | ₩16,097 | +0.28% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,569 | ₩16,762 | ₩15,569 | ₩16,132 | +3.62% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,253 | ₩16,253 | ₩15,864 | ₩15,977 | -1.70% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,985 | ₩16,065 | ₩15,950 | ₩15,998 | +0.08% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩15,837 | ₩16,025 | ₩15,837 | ₩15,924 | +0.55% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,891 | ₩15,911 | ₩15,824 | ₩15,859 | -0.20% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,904 | ₩17,433 | ₩15,877 | ₩15,958 | +0.34% | 8.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩15,971 | ₩15,985 | ₩15,864 | ₩15,938 | -0.21% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,971 | ₩16,105 | ₩15,879 | ₩15,887 | -0.53% | 8.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩15,824 | ₩16,105 | ₩15,824 | ₩16,045 | +1.40% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,703 | ₩15,958 | ₩15,690 | ₩15,892 | +1.20% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,569 | ₩15,798 | ₩15,502 | ₩15,724 | +1.00% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,676 | ₩15,743 | ₩15,515 | ₩15,555 | -0.77% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,703 | ₩15,770 | ₩15,542 | ₩15,576 | -0.81% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,676 | ₩15,770 | ₩15,555 | ₩15,569 | -0.68% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,757 | ₩15,931 | ₩15,623 | ₩15,669 | -0.55% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,676 | ₩15,877 | ₩15,649 | ₩15,817 | +0.90% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,656 | ₩15,716 | ₩15,629 | ₩15,660 | +0.03% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,609 | ₩15,690 | ₩15,515 | ₩15,623 | +0.09% | 9.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩15,475 | ₩15,596 | ₩15,475 | ₩15,566 | +0.59% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,623 | ₩15,636 | ₩15,475 | ₩15,488 | -0.86% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,649 | ₩15,716 | ₩13,879 | ₩15,623 | -0.17% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,582 | ₩15,596 | ₩15,488 | ₩15,562 | -0.13% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,609 | ₩15,609 | ₩15,435 | ₩15,509 | -0.64% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,450 | ₩15,542 | ₩15,408 | ₩15,451 | +0.01% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,488 | ₩15,636 | ₩15,435 | ₩15,468 | -0.13% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,238 | ₩16,266 | ₩15,354 | ₩15,498 | -4.56% | 6.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,112 | ₩16,320 | ₩16,092 | ₩16,242 | +0.81% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,347 | ₩16,347 | ₩16,045 | ₩16,202 | -0.89% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,159 | ₩16,278 | ₩15,922 | ₩16,213 | +0.33% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,025 | ₩16,078 | ₩15,887 | ₩16,038 | +0.08% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,722 | ₩16,722 | ₩15,904 | ₩16,005 | -4.29% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,515 | ₩15,971 | ₩15,515 | ₩15,931 | +2.68% | 4.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,011 | ₩16,011 | ₩15,716 | ₩15,770 | -1.51% | 4.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,810 | ₩16,561 | ₩15,757 | ₩15,998 | +1.19% | 8.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,770 | ₩16,280 | ₩15,735 | ₩15,735 | -0.22% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,797 | ₩15,797 | ₩15,767 | ₩15,767 | -0.19% | 5.2천 |
|---|