EVT Ltd (EVT.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	14.60	14.77	14.37	14.59	-0.07%	120,967
2026-10-15	14.80	14.80	14.07	14.60	+2.46%	305,084
2026-10-14	14.66	14.66	14.25	14.25	-1.79%	75,258
2026-10-13	14.50	14.70	14.36	14.51	+0.00%	101,510
2026-10-12	14.80	14.80	14.46	14.51	-1.02%	79,272
2026-10-09	14.38	14.68	13.99	14.66	+2.23%	166,429
2026-10-08	14.19	14.38	14.14	14.34	+1.34%	117,018
2026-10-07	13.81	14.15	13.81	14.15	+1.07%	91,973
2026-10-06	13.90	14.25	13.90	14.00	+0.14%	72,412
2026-10-05	14.38	14.38	13.96	13.98	+0.14%	61,919
2026-10-02	14.00	14.20	13.84	13.96	+0.07%	78,629
2026-10-01	13.94	14.36	13.94	13.95	-2.11%	95,119
2026-09-30	13.76	14.25	13.63	14.25	+3.56%	174,297
2026-09-29	13.72	13.80	13.63	13.76	+0.51%	102,805
2026-09-28	13.71	13.77	13.60	13.69	+0.00%	110,028
2026-09-25	14.43	14.59	13.62	13.69	-0.29%	153,634
2026-09-24	13.90	13.90	13.66	13.73	-1.86%	205,701
2026-09-23	13.85	13.99	13.64	13.99	+0.65%	132,315
2026-09-22	13.62	13.95	13.56	13.90	+3.27%	244,615
2026-09-21	13.25	13.55	13.20	13.46	+1.66%	170,858
2026-09-18	13.29	13.55	12.98	13.24	-0.38%	4,550,747
2026-09-17	13.42	13.42	13.22	13.29	-0.08%	336,421
2026-09-16	13.49	13.77	13.06	13.30	-0.67%	472,786
2026-09-15	13.38	13.49	13.28	13.39	+0.53%	232,422
2026-09-14	13.15	13.39	13.01	13.32	+0.68%	138,821
2026-09-11	13.34	13.44	13.12	13.23	-1.12%	185,159
2026-09-10	13.33	13.68	13.23	13.38	-0.96%	203,643
2026-09-09	13.44	13.83	13.38	13.51	-3.98%	390,845
2026-09-08	14.33	14.33	14.00	14.07	-1.54%	252,335
2026-09-07	14.40	14.49	14.03	14.29	-2.59%	333,333
2026-09-04	14.51	14.83	14.37	14.67	-0.54%	175,903
2026-09-03	14.86	14.94	14.66	14.75	-0.81%	108,310
2026-09-02	14.51	14.93	14.51	14.87	-0.20%	135,012
2026-09-01	14.89	15.13	14.77	14.90	-1.97%	217,744
2026-08-31	14.93	15.33	14.76	15.20	+0.73%	153,567
2026-08-28	15.20	15.35	14.99	15.09	-1.37%	152,233
2026-08-27	15.27	15.40	15.17	15.30	-0.46%	216,490
2026-08-26	15.40	15.49	15.19	15.37	-0.39%	429,142
2026-08-25	15.74	16.09	15.13	15.43	+0.65%	651,513
2026-08-24	14.80	16.15	14.70	15.33	+8.88%	508,270
2026-08-21	13.95	14.10	13.80	14.08	+0.21%	109,255
2026-08-20	14.23	14.23	13.86	14.05	+0.21%	289,567
2026-08-19	13.57	14.08	13.57	14.02	-0.57%	207,204
2026-08-18	13.75	14.22	13.71	14.10	-0.28%	116,746
2026-08-17	14.08	14.25	13.53	14.14	+1.43%	96,731
2026-08-14	14.29	14.29	13.83	13.94	-1.41%	91,490
2026-08-13	14.08	14.29	13.93	14.14	+0.14%	110,355
2026-08-12	14.50	14.50	13.87	14.12	-1.19%	125,475
2026-08-11	14.10	14.36	14.10	14.29	+0.63%	285,985
2026-08-10	14.01	14.26	13.94	14.20	-1.66%	111,408
2026-08-07	13.95	14.79	13.81	14.44	+0.21%	216,639
2026-08-06	13.89	14.41	13.73	14.41	+4.04%	244,753
2026-08-05	13.59	13.88	13.52	13.85	+0.36%	190,058
2026-08-04	13.16	13.91	13.09	13.80	+5.18%	153,448
2026-08-03	13.05	13.14	12.74	13.12	+2.02%	141,525
2026-07-31	12.87	12.93	12.76	12.86	+0.63%	115,932
2026-07-30	12.82	13.13	12.77	12.78	-0.70%	112,091
2026-07-29	12.70	13.07	12.54	12.87	+2.80%	148,976
2026-07-28	11.85	12.63	11.85	12.52	+1.79%	91,053
2026-07-27	12.15	12.40	12.07	12.30	+1.99%	78,302
2026-07-24	12.15	12.15	11.92	12.06	+0.58%	86,109
2026-07-23	12.08	12.31	11.96	11.99	-0.75%	125,912
2026-07-22	12.13	12.31	11.97	12.08	+0.33%	220,857
2026-07-21	12.40	12.59	12.04	12.04	-3.76%	311,538
2026-07-20	13.44	13.44	12.42	12.51	+0.56%	259,437
2026-07-17	12.19	12.59	12.19	12.44	-0.72%	91,900
2026-07-16	12.46	12.67	12.40	12.53	+1.21%	167,624
2026-07-15	12.42	12.49	12.24	12.38	-1.20%	75,754
2026-07-14	12.00	12.60	12.00	12.53	-0.24%	132,298
2026-07-13	12.47	12.66	12.39	12.56	+0.72%	109,944
2026-07-10	12.50	12.63	11.97	12.47	-2.35%	284,532
2026-07-09	12.54	12.82	12.54	12.77	+0.63%	139,048
2026-07-08	12.65	12.70	12.37	12.69	+1.36%	177,773
2026-07-07	12.63	12.63	12.33	12.52	-0.56%	177,650
2026-07-06	12.60	12.78	12.38	12.59	-1.10%	268,310
2026-07-03	12.91	13.05	12.68	12.73	+0.71%	146,519
2026-07-02	12.76	12.82	12.64	12.64	-1.25%	132,718
2026-07-01	12.87	13.07	12.63	12.80	-0.62%	117,060
2026-06-30	13.36	13.36	12.81	12.88	-0.69%	95,758
2026-06-29	13.19	13.19	12.91	12.97	+0.31%	182,973
2026-06-26	13.14	13.14	12.85	12.93	-0.54%	149,215
2026-06-25	12.81	13.02	12.66	13.00	+1.33%	396,900
2026-06-24	13.01	13.05	12.70	12.83	-2.21%	158,341
2026-06-23	13.21	13.21	12.99	13.12	-0.61%	120,933
2026-06-22	12.95	13.27	12.52	13.20	+1.77%	173,304
2026-06-19	12.90	13.54	12.41	12.97	+1.57%	495,254
2026-06-18	12.87	13.06	12.76	12.77	-1.01%	142,290
2026-06-17	12.89	13.11	12.68	12.90	+0.08%	107,322
2026-06-16	12.50	12.89	12.49	12.89	+1.50%	89,259
2026-06-15	12.64	12.76	12.38	12.70	+1.60%	158,891
2026-06-12	12.61	12.70	12.38	12.50	+0.81%	180,717
2026-06-11	12.23	12.59	12.23	12.40	-0.72%	196,978
2026-06-10	12.62	12.62	12.13	12.49	+1.96%	122,484
2026-06-09	12.12	12.39	11.90	12.25	+2.08%	194,168
2026-06-05	11.97	12.06	11.76	12.00	+1.35%	184,439
2026-06-04	11.86	11.96	11.75	11.84	-0.92%	198,045
2026-06-03	12.23	12.23	11.79	11.95	+0.67%	168,973
2026-06-02	12.06	12.06	11.81	11.87	-1.66%	201,516
2026-06-01	12.43	12.50	11.97	12.07	-3.98%	223,102
2026-05-29	12.09	12.57	12.09	12.57	+3.97%	486,789
2026-05-28	12.08	12.20	12.00	12.09	+0.08%	196,951
2026-05-27	12.03	12.19	11.94	12.08	+0.25%	146,386
2026-05-26	12.00	12.44	11.98	12.05	+0.42%	198,790
2026-05-25	12.10	12.10	11.85	12.00	+0.25%	298,508
2026-05-22	12.00	12.12	11.79	11.97	-0.25%	187,514
2026-05-21	12.22	12.26	11.92	12.00	-0.25%	463,185
2026-05-20	12.27	12.42	12.03	12.03	-1.47%	236,843
2026-05-19	12.01	12.22	11.97	12.21	+3.47%	204,196
2026-05-18	12.16	12.16	11.78	11.80	-1.58%	127,935
2026-05-15	11.50	11.99	11.45	11.99	+5.73%	291,978
2026-05-14	11.34	11.55	11.22	11.34	+0.00%	279,775
2026-05-13	11.42	11.51	11.31	11.34	-0.70%	177,771
2026-05-12	11.45	11.53	11.37	11.42	-1.38%	223,308
2026-05-11	11.58	11.68	11.49	11.58	-0.77%	157,574
2026-05-08	11.80	11.97	11.67	11.67	-2.75%	132,720
2026-05-07	11.68	12.00	11.68	12.00	+1.44%	135,726
2026-05-06	12.01	12.01	11.83	11.83	-0.17%	122,823
2026-05-05	11.91	12.02	11.74	11.85	-1.09%	60,340
2026-05-04	11.85	12.13	11.85	11.98	-0.83%	147,895
2026-05-01	12.02	12.14	11.89	12.08	+0.92%	252,542
2026-04-30	11.76	12.14	11.76	11.97	-0.17%	266,786
2026-04-29	11.95	12.20	11.78	11.99	-0.25%	320,114
2026-04-28	12.32	12.44	11.74	12.02	-3.45%	404,448
2026-04-27	12.70	12.91	12.37	12.45	-2.66%	195,787
2026-04-24	13.70	13.74	12.33	12.79	-7.25%	415,457
2026-04-23	13.60	13.94	13.49	13.79	+1.47%	147,844
2026-04-22	13.60	13.60	13.46	13.59	+0.30%	96,561
2026-04-21	13.84	13.84	13.45	13.55	+0.37%	71,823
2026-04-20	13.71	13.71	13.39	13.50	-0.52%	51,215
2026-04-17	13.54	13.70	13.49	13.57	+0.44%	59,517
2026-04-16	13.73	13.76	13.41	13.51	+0.60%	93,947
2026-04-15	13.52	13.78	13.36	13.43	+0.45%	117,276
2026-04-14	13.49	13.51	13.31	13.37	+0.30%	116,130
2026-04-13	13.50	13.52	12.95	13.33	-1.91%	143,080
2026-04-10	13.08	13.59	13.08	13.59	+0.74%	98,960
2026-04-09	13.30	13.68	13.16	13.49	-0.44%	118,864
2026-04-08	13.45	13.78	13.45	13.55	-0.07%	165,076
2026-04-07	14.24	14.24	13.41	13.56	+2.81%	154,061
2026-04-02	13.40	13.44	13.14	13.19	-0.15%	100,350
2026-04-01	12.80	13.44	12.80	13.21	+0.08%	90,354
2026-03-31	13.43	13.46	13.19	13.20	-0.38%	243,925
2026-03-30	12.78	13.28	12.59	13.25	+3.76%	121,348
2026-03-27	12.61	12.80	12.49	12.77	+1.19%	71,626
2026-03-26	12.93	12.93	12.54	12.62	-1.71%	159,496
2026-03-25	12.28	12.97	12.28	12.84	+2.47%	271,044
2026-03-24	12.69	12.79	12.36	12.53	+0.32%	127,268
2026-03-23	12.66	12.66	12.15	12.49	-1.34%	234,324
2026-03-20	12.64	12.70	12.30	12.66	+3.18%	681,782
2026-03-19	12.28	12.43	12.15	12.27	-1.13%	269,842
2026-03-18	12.15	12.51	12.15	12.41	+0.49%	96,053
2026-03-17	12.15	12.50	12.15	12.35	+0.16%	103,254
2026-03-16	12.27	12.52	12.18	12.33	+0.08%	140,790
2026-03-13	12.68	12.68	12.27	12.32	-0.88%	101,062
2026-03-12	12.15	12.46	12.15	12.43	+0.32%	345,704
2026-03-11	12.70	12.70	12.14	12.39	-0.48%	205,996
2026-03-10	12.47	12.65	12.33	12.45	+1.06%	100,663
2026-03-09	12.32	12.44	12.05	12.32	-2.92%	281,908
2026-03-06	12.50	12.80	12.42	12.69	+0.87%	166,759
2026-03-05	12.76	12.89	12.40	12.58	-1.18%	233,974
2026-03-04	12.67	12.73	12.39	12.73	-0.55%	377,231
2026-03-03	13.16	13.16	12.73	12.80	-2.74%	190,223
2026-03-02	13.00	13.16	12.87	13.16	-1.05%	271,298
2026-02-27	13.59	13.59	12.87	13.30	+0.83%	699,484
2026-02-26	12.92	13.19	12.81	13.19	+1.77%	294,981
2026-02-25	13.73	13.73	12.85	12.96	-0.15%	289,064
2026-02-24	12.57	13.55	12.57	12.98	+0.15%	364,316
2026-02-23	13.55	13.75	12.89	12.96	-1.97%	293,452
2026-02-20	13.02	13.22	12.78	13.22	+0.38%	177,529
2026-02-19	13.17	13.39	13.04	13.17	+0.15%	208,063
2026-02-18	13.00	13.22	12.86	13.15	+1.39%	158,259
2026-02-17	12.76	12.97	12.60	12.97	+1.65%	149,418
2026-02-16	12.65	12.77	12.54	12.76	+1.51%	199,462
2026-02-13	12.50	12.68	12.37	12.57	-0.40%	202,913
2026-02-12	12.69	12.71	12.37	12.62	-1.25%	201,444
2026-02-11	12.30	12.94	12.30	12.78	+0.47%	92,204
2026-02-10	12.85	13.02	12.61	12.72	+0.00%	143,494
2026-02-09	12.60	12.86	12.51	12.72	+1.44%	153,260
2026-02-06	12.31	12.56	12.15	12.54	-1.26%	1,056,029
2026-02-05	12.70	12.96	12.68	12.70	+0.00%	181,428
2026-02-04	12.53	13.05	12.50	12.70	+1.60%	424,553
2026-02-03	12.85	12.85	12.33	12.50	+0.24%	73,693
2026-02-02	12.25	12.71	12.25	12.47	-0.64%	151,425
2026-01-30	12.66	12.74	12.39	12.55	+1.70%	170,768
2026-01-29	12.65	12.84	12.19	12.34	-2.53%	192,353
2026-01-28	12.70	12.77	12.61	12.66	+0.56%	162,246
2026-01-27	12.60	12.92	12.50	12.59	+0.16%	128,298
2026-01-23	12.72	13.01	12.52	12.57	-1.64%	263,747
2026-01-22	12.73	12.96	12.65	12.78	+1.27%	111,057
2026-01-21	12.65	12.75	12.36	12.62	-0.24%	208,519
2026-01-20	12.65	12.73	12.53	12.65	+0.00%	187,159
2026-01-19	12.58	12.85	12.54	12.65	-1.25%	107,881
2026-01-16	12.62	12.85	12.59	12.81	+0.87%	49,739
2026-01-15	12.62	12.79	12.58	12.70	+0.47%	121,072
2026-01-14	12.58	12.82	12.58	12.64	+0.00%	100,269
2026-01-13	12.76	12.86	12.64	12.64	-0.78%	152,814
2026-01-12	12.79	12.79	12.58	12.74	+1.43%	56,071
2026-01-09	12.78	12.78	12.56	12.56	-0.40%	59,964
2026-01-08	12.63	12.72	12.52	12.61	+0.24%	125,894
2026-01-07	12.51	12.60	12.31	12.58	+1.13%	119,996
2026-01-06	12.79	12.79	12.34	12.44	-1.11%	185,975
2026-01-05	12.79	12.79	12.43	12.58	+0.08%	61,863
2026-01-02	12.79	12.79	12.57	12.57	+0.08%	44,252
2025-12-31	12.60	12.62	12.47	12.56	-0.55%	40,376
2025-12-30	12.75	12.80	12.60	12.63	-0.32%	56,236
2025-12-29	12.90	12.90	12.52	12.67	-2.24%	127,007
2025-12-24	12.95	13.04	12.73	12.96	-1.07%	130,426
2025-12-23	13.04	13.28	12.90	13.10	-1.87%	146,916
2025-12-22	13.32	13.48	13.32	13.35	-0.52%	58,585
2025-12-19	13.50	14.11	13.33	13.42	-0.67%	109,810
2025-12-18	13.49	14.37	13.41	13.51	+0.52%	203,248
2025-12-17	13.70	14.43	13.40	13.44	-2.40%	511,881
2025-12-16	13.45	13.91	13.45	13.77	+0.15%	129,760
2025-12-15	13.63	14.41	13.61	13.75	-0.36%	84,160
2025-12-12	13.86	14.21	13.65	13.80	+1.02%	88,596
2025-12-11	13.75	13.80	13.59	13.66	-0.80%	142,882
2025-12-10	14.27	14.37	13.71	13.77	-1.08%	86,956
2025-12-09	13.67	14.02	13.67	13.92	-0.85%	76,502
2025-12-08	13.78	14.21	13.78	14.04	-1.20%	116,343
2025-12-05	14.38	14.38	13.93	14.21	+1.79%	145,918
2025-12-04	13.59	14.00	13.59	13.96	+0.00%	135,175
2025-12-03	13.98	14.20	13.84	13.96	-0.43%	117,526
2025-12-02	13.51	14.07	13.51	14.02	+1.67%	110,819
2025-12-01	13.34	14.39	13.34	13.79	+0.22%	93,734
2025-11-28	13.98	14.49	13.76	13.76	-1.64%	147,366
2025-11-27	14.68	14.68	13.90	13.99	-0.85%	68,521
2025-11-26	14.63	14.63	13.93	14.11	+1.95%	153,412
2025-11-25	13.57	14.13	13.57	13.84	-1.14%	69,446
2025-11-24	14.26	14.26	13.65	14.00	+2.49%	122,972
2025-11-21	13.79	13.86	13.57	13.66	-2.50%	147,086
2025-11-20	13.65	14.12	13.51	14.01	+2.64%	220,000
2025-11-19	14.49	14.49	13.56	13.65	-1.09%	107,199
2025-11-18	14.53	14.53	13.60	13.80	-2.13%	120,267
2025-11-17	14.05	14.14	13.80	14.10	+0.00%	154,584
2025-11-14	14.12	14.36	13.27	14.10	-2.96%	138,629
2025-11-13	14.46	14.61	14.12	14.53	-0.07%	172,866
2025-11-12	15.00	15.00	14.32	14.54	-2.55%	640,878
2025-11-11	14.74	14.97	14.73	14.92	+1.63%	212,517
2025-11-10	14.62	14.70	14.60	14.68	+0.14%	141,470
2025-11-07	14.51	14.72	14.51	14.66	+1.10%	141,155
2025-11-06	14.55	14.59	14.38	14.50	-0.34%	161,259
2025-11-05	14.50	14.59	14.38	14.55	+0.34%	235,438
2025-11-04	14.49	14.58	14.43	14.50	-0.07%	176,710
2025-11-03	14.63	14.69	14.49	14.51	+0.14%	98,604
2025-10-31	14.46	14.60	14.41	14.49	+0.00%	133,760
2025-10-30	14.26	14.63	14.26	14.49	+0.63%	226,169
2025-10-29	14.44	14.51	14.33	14.40	+0.00%	165,445
2025-10-28	14.50	14.62	14.28	14.40	-0.41%	251,811
2025-10-27	14.45	14.55	14.25	14.46	+1.69%	231,648
2025-10-24	13.68	14.27	13.40	14.22	+6.28%	501,911
2025-10-23	12.77	13.44	12.77	13.38	+3.24%	226,537

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+16.53%). 가장 약한 달: 12월 (-8.92%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.36%
2월+16.53%
3월-3.54%
4월-2.20%
5월+8.65%
6월+4.74%
7월+1.75%
8월-0.78%
9월-5.73%
10월+9.86%
11월-5.17%
12월-8.92%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

EVT Ltd (EVT.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.59. Closelook 데이터 레이크의 일별 가격 기록 기준.

EVT.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.15, 최저 11.22 (2026-10-16 기준).

EVT Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EVT.AU의 가장 강한 달은 2월(평균 +16.53%), 가장 약한 달은 12월(평균 -8.92%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.