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 | ₩64,133 | ₩64,669 | ₩62,566 | ₩63,021 | -1.73% | 22만 |
| 2026.09.28–2026.10.02 | ₩65,125 | ₩65,165 | ₩63,236 | ₩64,348 | -1.19% | 17만 |
| 2026.09.21–2026.09.25 | ₩65,393 | ₩67,872 | ₩64,341 | ₩65,126 | -0.41% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩64,053 | ₩66,291 | ₩63,785 | ₩64,629 | +0.90% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩65,782 | ₩66,545 | ₩64,227 | ₩65,259 | -0.79% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩64,978 | ₩65,835 | ₩64,395 | ₩65,761 | +1.21% | 10.6만 |
| 2026.08.24–2026.08.28 | ₩63,946 | ₩67,403 | ₩63,745 | ₩64,656 | +1.11% | 9.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,416 |
| ₩63,534 |
| ₩64,482 |
| -0.58% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩63,061 | ₩65,004 | ₩62,981 | ₩64,763 | +2.70% | 7만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,869 | ₩64,200 | ₩61,547 | ₩63,155 | +2.08% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,360 | ₩62,525 | ₩59,095 | ₩62,164 | +1.31% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,132 | ₩62,499 | ₩60,850 | ₩61,192 | +0.10% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,110 | ₩62,994 | ₩60,971 | ₩61,284 | -1.33% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,249 | ₩64,026 | ₩61,603 | ₩63,303 | +0.08% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,758 | ₩64,093 | ₩62,277 | ₩62,521 | -1.94% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,246 | ₩65,433 | ₩62,324 | ₩63,328 | -2.94% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,401 | ₩65,219 | ₩63,999 | ₩64,927 | +0.82% | 10.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,413 | ₩63,504 | ₩60,783 | ₩63,323 | +3.11% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,155 | ₩67,189 | ₩60,716 | ₩60,783 | -3.76% | 8.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,115 | ₩63,698 | ₩62,807 | ₩63,383 | +0.42% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,338 | ₩62,445 | ₩60,515 | ₩62,003 | -0.54% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,973 | ₩64,013 | ₩60,448 | ₩61,319 | -4.15% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,628 | ₩63,628 | ₩60,958 | ₩63,544 | +3.11% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,748 | ₩62,030 | ₩60,716 | ₩61,741 | -0.01% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,855 | ₩66,639 | ₩60,274 | ₩61,201 | -1.06% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,891 | ₩62,539 | ₩60,824 | ₩62,177 | +2.11% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,976 | ₩62,619 | ₩57,782 | ₩61,286 | +5.71% | 19만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,147 | ₩58,921 | ₩55,839 | ₩58,127 | +3.53% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,179 | ₩59,678 | ₩56,334 | ₩56,422 | -1.32% | 11.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,728 | ₩60,113 | ₩55,959 | ₩56,133 | -2.76% | 21.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,710 | ₩64,133 | ₩56,422 | ₩56,750 | +0.07% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,824 | ₩63,785 | ₩57,165 | ₩57,875 | -4.85% | 70만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,668 | ₩62,823 | ₩61,159 | ₩62,344 | +1.10% | 8.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,234 | ₩61,480 | ₩59,872 | ₩61,480 | +2.07% | 11.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,341 | ₩61,534 | ₩60,288 | ₩60,783 | +0.73% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,143 | ₩60,113 | ₩58,143 | ₩60,113 | +3.39% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,117 | ₩59,349 | ₩57,755 | ₩58,331 | +0.37% | 11.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,696 | ₩58,028 | ₩56,415 | ₩58,023 | +2.34% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,870 | ₩57,567 | ₩56,723 | ₩57,071 | +0.35% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,267 | ₩56,924 | ₩56,053 | ₩56,870 | +1.07% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,174 | ₩60,716 | ₩55,061 | ₩55,900 | -0.49% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,463 | ₩56,482 | ₩55,417 | ₩56,104 | +1.15% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,517 | ₩55,691 | ₩54,465 | ₩55,530 | +0.02% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,586 | ₩55,351 | ₩54,445 | ₩55,008 | +0.77% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,480 | ₩54,551 | ₩53,480 | ₩54,401 | +1.72% | 18.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,676 | ₩53,775 | ₩52,435 | ₩53,661 | +1.87% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,775 | ₩53,869 | ₩52,033 | ₩52,585 | -2.21% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,654 | ₩54,643 | ₩53,333 | ₩53,948 | +0.55% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,338 | ₩54,954 | ₩52,797 | ₩53,157 | -2.17% | 17.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,021 | ₩55,035 | ₩53,681 | ₩54,177 | -1.53% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,708 | ₩54,767 | ₩53,293 | ₩54,402 | +1.29% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,025 | ₩53,896 | ₩52,810 | ₩53,319 | +0.56% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,333 | ₩53,425 | ₩52,470 | ₩52,527 | -1.51% | 1.3만 |
|---|