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 | ₩64,184 | ₩64,720 | ₩62,615 | ₩63,071 | -1.73% | 22만 |
| 2026.09.28–2026.10.02 | ₩65,176 | ₩65,216 | ₩63,285 | ₩64,398 | -1.19% | 17만 |
| 2026.09.21–2026.09.25 | ₩65,444 | ₩67,925 | ₩64,391 | ₩65,177 | -0.41% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩64,103 | ₩66,343 | ₩63,835 | ₩64,680 | +0.90% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩65,833 | ₩66,598 | ₩64,277 | ₩65,310 | -0.79% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩65,028 | ₩65,887 | ₩64,445 | ₩65,813 | +1.21% | 10.6만 |
| 2026.08.24–2026.08.28 | ₩63,996 | ₩67,456 | ₩63,795 | ₩64,707 | +1.11% | 9.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,469 |
| ₩63,584 |
| ₩64,532 |
| -0.58% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩63,111 | ₩65,055 | ₩63,030 | ₩64,814 | +2.70% | 7만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,917 | ₩64,251 | ₩61,595 | ₩63,205 | +2.08% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,408 | ₩62,574 | ₩59,141 | ₩62,212 | +1.31% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,180 | ₩62,548 | ₩60,898 | ₩61,240 | +0.10% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,159 | ₩63,044 | ₩61,019 | ₩61,332 | -1.33% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,299 | ₩64,076 | ₩61,652 | ₩63,352 | +0.08% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,808 | ₩64,143 | ₩62,326 | ₩62,570 | -1.94% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,297 | ₩65,484 | ₩62,373 | ₩63,378 | -2.94% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,452 | ₩65,270 | ₩64,050 | ₩64,978 | +0.82% | 10.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,461 | ₩63,553 | ₩60,831 | ₩63,372 | +3.11% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,205 | ₩67,241 | ₩60,764 | ₩60,831 | -3.76% | 8.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,164 | ₩63,748 | ₩62,856 | ₩63,433 | +0.42% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,387 | ₩62,494 | ₩60,563 | ₩62,051 | -0.54% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,023 | ₩64,063 | ₩60,496 | ₩61,367 | -4.15% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,676 | ₩63,678 | ₩61,005 | ₩63,594 | +3.11% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,797 | ₩62,078 | ₩60,764 | ₩61,790 | -0.01% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,904 | ₩66,691 | ₩60,321 | ₩61,249 | -1.06% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,938 | ₩62,588 | ₩60,871 | ₩62,226 | +2.11% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,021 | ₩62,668 | ₩57,827 | ₩61,334 | +5.71% | 19만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,191 | ₩58,967 | ₩55,882 | ₩58,173 | +3.53% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,223 | ₩59,725 | ₩56,379 | ₩56,466 | -1.32% | 11.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,773 | ₩60,160 | ₩56,003 | ₩56,177 | -2.76% | 21.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,754 | ₩64,184 | ₩56,466 | ₩56,794 | +0.07% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,871 | ₩63,835 | ₩57,210 | ₩57,921 | -4.85% | 70만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,716 | ₩62,872 | ₩61,206 | ₩62,393 | +1.10% | 8.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,281 | ₩61,528 | ₩59,919 | ₩61,528 | +2.07% | 11.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,388 | ₩61,582 | ₩60,335 | ₩60,831 | +0.73% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,189 | ₩60,160 | ₩58,189 | ₩60,160 | +3.39% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,162 | ₩59,396 | ₩57,800 | ₩58,377 | +0.37% | 11.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,741 | ₩58,074 | ₩56,459 | ₩58,068 | +2.34% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,915 | ₩57,612 | ₩56,767 | ₩57,116 | +0.35% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,312 | ₩56,969 | ₩56,097 | ₩56,915 | +1.07% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,218 | ₩60,764 | ₩55,105 | ₩55,944 | -0.49% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,507 | ₩56,526 | ₩55,460 | ₩56,148 | +1.15% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,561 | ₩55,735 | ₩54,508 | ₩55,574 | +0.02% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,628 | ₩55,394 | ₩54,488 | ₩55,051 | +0.77% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,522 | ₩54,594 | ₩53,522 | ₩54,443 | +1.72% | 18.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,717 | ₩53,817 | ₩52,476 | ₩53,703 | +1.87% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,817 | ₩53,911 | ₩52,074 | ₩52,626 | -2.21% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,696 | ₩54,686 | ₩53,375 | ₩53,990 | +0.55% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,380 | ₩54,997 | ₩52,838 | ₩53,199 | -2.17% | 17.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,064 | ₩55,078 | ₩53,723 | ₩54,219 | -1.53% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,750 | ₩54,810 | ₩53,334 | ₩54,445 | +1.29% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,066 | ₩53,938 | ₩52,852 | ₩53,361 | +0.56% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,375 | ₩53,467 | ₩52,511 | ₩52,569 | -1.51% | 1.3만 |
|---|