시장 데이터를 불러오는 중
전체 종목
One Global ETF 과거 주가
One Global ETF · FFND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
One Global ETF · FFND · 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 | ₩43,170 | ₩43,854 | ₩42,862 | ₩43,348 | +0.41% | 2.6만 |
| 2026.09.28–2026.10.02 | ₩43,291 | ₩43,371 | ₩42,875 | ₩43,216 | -0.17% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩43,680 | ₩44,109 | ₩43,324 | ₩43,571 | -0.25% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩43,397 | ₩43,452 | ₩42,647 | ₩43,359 | -0.09% | 5.1만 |
| 2026.09.08–2026.09.11 | ₩44,107 | ₩44,109 | ₩43,264 | ₩43,780 | -0.74% | 3.4만 |
| 2026.08.31–2026.09.04 | ₩43,975 | ₩44,310 | ₩43,244 | ₩44,161 | +0.42% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩44,645 | ₩44,806 | ₩44,350 | ₩44,350 | -0.66% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,638 |
| ₩44,551 |
| ₩44,766 |
| -1.91% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩45,504 | ₩45,691 | ₩45,316 | ₩45,596 | +0.20% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,109 | ₩45,450 | ₩44,109 | ₩45,449 | +3.04% | 10.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,183 | ₩43,567 | ₩42,466 | ₩43,567 | +0.89% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,049 | ₩43,343 | ₩42,795 | ₩42,841 | -0.48% | 5만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,331 | ₩43,807 | ₩43,056 | ₩43,095 | -0.54% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,975 | ₩44,337 | ₩43,438 | ₩43,896 | -0.18% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,929 | ₩43,881 | ₩42,929 | ₩43,816 | +2.07% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,929 | ₩42,955 | ₩42,339 | ₩42,518 | -0.96% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,331 | ₩43,364 | ₩42,758 | ₩43,165 | -0.38% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,634 | ₩42,855 | ₩41,802 | ₩42,800 | +0.39% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,432 | ₩43,653 | ₩42,285 | ₩42,428 | -2.31% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,835 | ₩43,411 | ₩42,795 | ₩43,359 | +1.22% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,285 | ₩42,795 | ₩41,895 | ₩42,667 | +0.90% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,339 | ₩42,795 | ₩42,013 | ₩42,013 | -0.77% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,748 | ₩42,687 | ₩41,748 | ₩42,302 | +1.33% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,963 | ₩42,191 | ₩41,319 | ₩42,064 | +0.24% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,271 | ₩42,285 | ₩41,507 | ₩41,990 | -0.67% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,313 | ₩42,399 | ₩40,313 | ₩42,285 | +4.89% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,082 | ₩40,676 | ₩38,785 | ₩40,515 | +3.66% | 5.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,752 | ₩39,227 | ₩37,376 | ₩38,959 | +3.20% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,811 | ₩39,174 | ₩37,680 | ₩37,680 | -2.92% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,616 | ₩39,817 | ₩38,275 | ₩38,402 | -3.06% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,764 | ₩40,313 | ₩39,153 | ₩39,153 | -1.53% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,917 | ₩41,239 | ₩39,683 | ₩39,863 | -2.58% | 5.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,212 | ₩41,413 | ₩40,501 | ₩41,200 | -0.03% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,011 | ₩41,413 | ₩40,930 | ₩41,378 | +0.90% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,520 | ₩41,815 | ₩40,756 | ₩40,883 | -1.53% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,319 | ₩41,614 | ₩40,515 | ₩41,378 | +0.14% | 8.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,574 | ₩42,003 | ₩41,011 | ₩41,339 | -0.56% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,172 | ₩41,655 | ₩40,944 | ₩41,554 | +0.93% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,641 | ₩42,204 | ₩41,360 | ₩41,748 | +0.26% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,239 | ₩41,747 | ₩41,225 | ₩41,692 | +1.10% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,662 | ₩40,796 | ₩40,313 | ₩40,702 | +0.10% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,769 | ₩41,105 | ₩40,595 | ₩40,855 | +0.21% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,810 | ₩40,810 | ₩40,126 | ₩40,568 | -0.59% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,662 | ₩40,984 | ₩40,381 | ₩40,622 | -0.10% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,126 | ₩40,836 | ₩40,126 | ₩40,649 | +1.30% | 20.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,334 | ₩40,407 | ₩39,334 | ₩40,391 | +2.69% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,898 | ₩39,978 | ₩38,677 | ₩39,093 | -2.02% | 8.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,521 | ₩40,810 | ₩39,998 | ₩39,998 | -1.29% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,394 | ₩40,635 | ₩39,710 | ₩40,018 | -0.93% | 23.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,568 | ₩40,877 | ₩40,381 | ₩40,582 | +0.03% | 16.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,045 | ₩40,541 | ₩39,777 | ₩40,436 | +0.97% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,469 | ₩40,032 | ₩39,294 | ₩39,821 | +0.89% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,139 | ₩40,143 | ₩39,053 | ₩39,053 | -2.71% | 1.3만 |
|---|