시장 데이터를 불러오는 중
전체 종목
OneAscent International Equity ETF 과거 주가
OneAscent International Equity ETF · OAIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneAscent International Equity ETF · OAIM · 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 | ₩64,175 | ₩64,712 | ₩62,607 | ₩63,063 | -1.73% | 22만 |
| 2026.09.28–2026.10.02 | ₩65,168 | ₩65,208 | ₩63,277 | ₩64,390 | -1.19% | 17만 |
| 2026.09.21–2026.09.25 | ₩65,436 | ₩67,917 | ₩64,383 | ₩65,169 | -0.41% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩64,095 | ₩66,334 | ₩63,827 | ₩64,672 | +0.90% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩65,825 | ₩66,589 | ₩64,269 | ₩65,302 | -0.79% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩65,020 | ₩65,878 | ₩64,437 | ₩65,805 | +1.21% | 10.6만 |
| 2026.08.24–2026.08.28 | ₩63,988 | ₩67,447 | ₩63,787 | ₩64,698 | +1.11% | 9.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,461 |
| ₩63,576 |
| ₩64,524 |
| -0.58% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩63,103 | ₩65,047 | ₩63,022 | ₩64,806 | +2.70% | 7만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,909 | ₩64,243 | ₩61,588 | ₩63,197 | +2.08% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,400 | ₩62,566 | ₩59,134 | ₩62,204 | +1.31% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,172 | ₩62,540 | ₩60,890 | ₩61,232 | +0.10% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,151 | ₩63,036 | ₩61,011 | ₩61,325 | -1.33% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,290 | ₩64,068 | ₩61,644 | ₩63,344 | +0.08% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,800 | ₩64,135 | ₩62,318 | ₩62,562 | -1.94% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,288 | ₩65,476 | ₩62,365 | ₩63,370 | -2.94% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,444 | ₩65,262 | ₩64,041 | ₩64,969 | +0.82% | 10.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,453 | ₩63,545 | ₩60,823 | ₩63,364 | +3.11% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,197 | ₩67,233 | ₩60,756 | ₩60,823 | -3.76% | 8.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,156 | ₩63,740 | ₩62,848 | ₩63,425 | +0.42% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,379 | ₩62,486 | ₩60,555 | ₩62,043 | -0.54% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,015 | ₩64,055 | ₩60,488 | ₩61,360 | -4.15% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,668 | ₩63,670 | ₩60,998 | ₩63,585 | +3.11% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,789 | ₩62,070 | ₩60,756 | ₩61,782 | -0.01% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,896 | ₩66,683 | ₩60,314 | ₩61,242 | -1.06% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,930 | ₩62,580 | ₩60,863 | ₩62,218 | +2.11% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,014 | ₩62,660 | ₩57,820 | ₩61,326 | +5.71% | 19만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,184 | ₩58,959 | ₩55,875 | ₩58,166 | +3.53% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,216 | ₩59,717 | ₩56,371 | ₩56,459 | -1.32% | 11.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,766 | ₩60,153 | ₩55,996 | ₩56,170 | -2.76% | 21.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,747 | ₩64,175 | ₩56,459 | ₩56,787 | +0.07% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,863 | ₩63,827 | ₩57,203 | ₩57,913 | -4.85% | 70만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,708 | ₩62,864 | ₩61,199 | ₩62,385 | +1.10% | 8.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,273 | ₩61,520 | ₩59,911 | ₩61,520 | +2.07% | 11.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,381 | ₩61,574 | ₩60,327 | ₩60,823 | +0.73% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,182 | ₩60,153 | ₩58,182 | ₩60,153 | +3.39% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,155 | ₩59,388 | ₩57,793 | ₩58,369 | +0.37% | 11.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,733 | ₩58,066 | ₩56,452 | ₩58,061 | +2.34% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,908 | ₩57,605 | ₩56,760 | ₩57,109 | +0.35% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,304 | ₩56,961 | ₩56,090 | ₩56,908 | +1.07% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,211 | ₩60,756 | ₩55,098 | ₩55,937 | -0.49% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,500 | ₩56,519 | ₩55,453 | ₩56,141 | +1.15% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,553 | ₩55,728 | ₩54,501 | ₩55,567 | +0.02% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,622 | ₩55,387 | ₩54,481 | ₩55,044 | +0.77% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,515 | ₩54,587 | ₩53,515 | ₩54,437 | +1.72% | 18.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,711 | ₩53,810 | ₩52,469 | ₩53,696 | +1.87% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,810 | ₩53,904 | ₩52,067 | ₩52,620 | -2.21% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,690 | ₩54,679 | ₩53,368 | ₩53,983 | +0.55% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,373 | ₩54,990 | ₩52,831 | ₩53,192 | -2.17% | 17.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,057 | ₩55,071 | ₩53,716 | ₩54,213 | -1.53% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,743 | ₩54,803 | ₩53,328 | ₩54,438 | +1.29% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,059 | ₩53,931 | ₩52,845 | ₩53,354 | +0.56% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,368 | ₩53,460 | ₩52,504 | ₩52,562 | -1.51% | 1.3만 |
|---|