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 | ₩43,135 | ₩43,819 | ₩42,827 | ₩43,313 | +0.41% | 2.6만 |
| 2026.09.28–2026.10.02 | ₩43,256 | ₩43,336 | ₩42,840 | ₩43,181 | -0.17% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩43,644 | ₩44,073 | ₩43,289 | ₩43,536 | -0.25% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩43,362 | ₩43,417 | ₩42,613 | ₩43,324 | -0.09% | 5.1만 |
| 2026.09.08–2026.09.11 | ₩44,072 | ₩44,073 | ₩43,229 | ₩43,745 | -0.74% | 3.4만 |
| 2026.08.31–2026.09.04 | ₩43,939 | ₩44,274 | ₩43,209 | ₩44,126 | +0.42% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩44,609 | ₩44,770 | ₩44,314 | ₩44,314 | -0.66% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,601 |
| ₩45,601 |
| ₩44,515 |
| ₩44,730 |
| -1.91% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩45,467 | ₩45,654 | ₩45,279 | ₩45,559 | +0.20% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,073 | ₩45,413 | ₩44,073 | ₩45,412 | +3.04% | 10.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,149 | ₩43,532 | ₩42,432 | ₩43,532 | +0.89% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,015 | ₩43,308 | ₩42,760 | ₩42,807 | -0.48% | 5만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,296 | ₩43,772 | ₩43,021 | ₩43,060 | -0.54% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,939 | ₩44,301 | ₩43,403 | ₩43,860 | -0.18% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,894 | ₩43,845 | ₩42,894 | ₩43,781 | +2.07% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,894 | ₩42,921 | ₩42,304 | ₩42,484 | -0.96% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,296 | ₩43,330 | ₩42,724 | ₩43,130 | -0.38% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,599 | ₩42,820 | ₩41,768 | ₩42,765 | +0.39% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,397 | ₩43,618 | ₩42,251 | ₩42,394 | -2.31% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,800 | ₩43,376 | ₩42,760 | ₩43,324 | +1.22% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,251 | ₩42,760 | ₩41,861 | ₩42,633 | +0.90% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,304 | ₩42,760 | ₩41,979 | ₩41,979 | -0.77% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,715 | ₩42,653 | ₩41,715 | ₩42,268 | +1.33% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,929 | ₩42,157 | ₩41,286 | ₩42,030 | +0.24% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,237 | ₩42,251 | ₩41,474 | ₩41,956 | -0.67% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,281 | ₩42,365 | ₩40,281 | ₩42,251 | +4.89% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,051 | ₩40,643 | ₩38,753 | ₩40,482 | +3.66% | 5.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,722 | ₩39,196 | ₩37,346 | ₩38,928 | +3.20% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,780 | ₩39,142 | ₩37,649 | ₩37,649 | -2.92% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,584 | ₩39,785 | ₩38,244 | ₩38,371 | -3.06% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,732 | ₩40,281 | ₩39,122 | ₩39,122 | -1.53% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,884 | ₩41,206 | ₩39,651 | ₩39,831 | -2.58% | 5.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,179 | ₩41,380 | ₩40,469 | ₩41,167 | -0.03% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,978 | ₩41,380 | ₩40,897 | ₩41,345 | +0.90% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,487 | ₩41,782 | ₩40,723 | ₩40,851 | -1.53% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,286 | ₩41,581 | ₩40,482 | ₩41,345 | +0.14% | 8.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,541 | ₩41,969 | ₩40,978 | ₩41,306 | -0.56% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,139 | ₩41,621 | ₩40,911 | ₩41,521 | +0.93% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,608 | ₩42,170 | ₩41,326 | ₩41,715 | +0.26% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,206 | ₩41,713 | ₩41,192 | ₩41,659 | +1.10% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,629 | ₩40,763 | ₩40,281 | ₩40,670 | +0.10% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,737 | ₩41,072 | ₩40,562 | ₩40,822 | +0.21% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,777 | ₩40,777 | ₩40,093 | ₩40,536 | -0.59% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,629 | ₩40,951 | ₩40,348 | ₩40,589 | -0.10% | 42.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,093 | ₩40,804 | ₩40,093 | ₩40,616 | +1.30% | 20.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,303 | ₩40,375 | ₩39,303 | ₩40,359 | +2.69% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,866 | ₩39,946 | ₩38,646 | ₩39,062 | -2.02% | 8.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,489 | ₩40,777 | ₩39,966 | ₩39,966 | -1.29% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,361 | ₩40,603 | ₩39,678 | ₩39,986 | -0.93% | 23.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,536 | ₩40,844 | ₩40,348 | ₩40,549 | +0.03% | 16.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,013 | ₩40,509 | ₩39,745 | ₩40,403 | +0.97% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,437 | ₩40,000 | ₩39,263 | ₩39,789 | +0.89% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,107 | ₩40,111 | ₩39,021 | ₩39,021 | -2.71% | 1.3만 |
|---|