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 | ₩16,462 | ₩16,522 | ₩15,866 | ₩16,429 | -0.20% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩16,509 | ₩16,509 | ₩16,402 | ₩16,449 | -0.37% | 7.2천 |
| 2026.09.21–2026.09.25 | ₩16,362 | ₩16,616 | ₩16,281 | ₩16,509 | +0.90% | 3만 |
| 2026.09.14–2026.09.18 | ₩16,402 | ₩16,616 | ₩16,241 | ₩16,415 | +0.08% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩16,449 | ₩16,469 | ₩16,335 | ₩16,382 | -0.41% | 6.5천 |
| 2026.08.31–2026.09.04 | ₩16,750 | ₩16,750 | ₩16,321 | ₩16,455 | -1.76% | 7.4천 |
| 2026.08.24–2026.08.28 | ₩16,563 | ₩16,563 | ₩16,402 | ₩16,455 | -0.65% | 7천 |
| 2026.08.17–2026.08.21 | ₩16,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,589 |
| ₩16,455 |
| ₩16,522 |
| -0.32% |
| 5.2천 |
| 2026.08.10–2026.08.14 | ₩16,563 | ₩16,616 | ₩16,496 | ₩16,603 | +0.24% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,405 | ₩16,616 | ₩16,405 | ₩16,563 | +0.96% | 5.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩16,348 | ₩16,403 | ₩16,295 | ₩16,388 | +0.25% | 6.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩16,335 | ₩16,375 | ₩16,241 | ₩16,342 | +0.04% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,348 | ₩16,509 | ₩16,308 | ₩16,388 | +0.25% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,187 | ₩16,375 | ₩16,187 | ₩16,308 | +0.75% | 1만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,348 | ₩16,348 | ₩16,107 | ₩16,315 | -0.20% | 4.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,067 | ₩16,348 | ₩16,040 | ₩16,315 | +1.54% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,040 | ₩16,161 | ₩16,016 | ₩16,086 | +0.28% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,558 | ₩16,750 | ₩15,558 | ₩16,120 | +3.62% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,241 | ₩16,241 | ₩15,852 | ₩15,965 | -1.70% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,973 | ₩16,053 | ₩15,938 | ₩15,986 | +0.08% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩15,826 | ₩16,013 | ₩15,826 | ₩15,913 | +0.55% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,879 | ₩15,899 | ₩15,812 | ₩15,847 | -0.20% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,893 | ₩17,420 | ₩15,866 | ₩15,946 | +0.34% | 8.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩15,960 | ₩15,973 | ₩15,852 | ₩15,926 | -0.21% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,960 | ₩16,094 | ₩15,867 | ₩15,875 | -0.53% | 8.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩15,812 | ₩16,094 | ₩15,812 | ₩16,033 | +1.40% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,692 | ₩15,946 | ₩15,678 | ₩15,881 | +1.20% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,558 | ₩15,787 | ₩15,491 | ₩15,713 | +1.00% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,665 | ₩15,732 | ₩15,504 | ₩15,544 | -0.77% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,692 | ₩15,759 | ₩15,531 | ₩15,564 | -0.81% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,665 | ₩15,759 | ₩15,544 | ₩15,558 | -0.68% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,745 | ₩15,919 | ₩15,611 | ₩15,658 | -0.55% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,665 | ₩15,866 | ₩15,638 | ₩15,806 | +0.90% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,645 | ₩15,705 | ₩15,618 | ₩15,649 | +0.03% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,598 | ₩15,678 | ₩15,504 | ₩15,611 | +0.09% | 9.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩15,464 | ₩15,584 | ₩15,464 | ₩15,555 | +0.59% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,611 | ₩15,625 | ₩15,464 | ₩15,477 | -0.86% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,638 | ₩15,705 | ₩13,869 | ₩15,611 | -0.17% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,571 | ₩15,584 | ₩15,477 | ₩15,551 | -0.13% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,598 | ₩15,598 | ₩15,424 | ₩15,497 | -0.64% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,438 | ₩15,531 | ₩15,397 | ₩15,440 | +0.01% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,477 | ₩15,625 | ₩15,424 | ₩15,457 | -0.13% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,226 | ₩16,254 | ₩15,343 | ₩15,487 | -4.56% | 6.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,100 | ₩16,308 | ₩16,080 | ₩16,230 | +0.81% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,335 | ₩16,335 | ₩16,033 | ₩16,190 | -0.89% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,147 | ₩16,267 | ₩15,910 | ₩16,201 | +0.33% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,013 | ₩16,067 | ₩15,875 | ₩16,027 | +0.08% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,710 | ₩16,710 | ₩15,893 | ₩15,993 | -4.29% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,504 | ₩15,960 | ₩15,504 | ₩15,919 | +2.68% | 4.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,000 | ₩16,000 | ₩15,705 | ₩15,759 | -1.51% | 4.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,799 | ₩16,549 | ₩15,745 | ₩15,986 | +1.19% | 8.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,759 | ₩16,268 | ₩15,724 | ₩15,724 | -0.22% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,785 | ₩15,785 | ₩15,756 | ₩15,756 | -0.19% | 5.2천 |
|---|