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 | ₩64,149 | ₩64,685 | ₩62,581 | ₩63,037 | -1.73% | 22만 |
| 2026.09.28–2026.10.02 | ₩65,141 | ₩65,181 | ₩63,251 | ₩64,364 | -1.19% | 17만 |
| 2026.09.21–2026.09.25 | ₩65,409 | ₩67,889 | ₩64,357 | ₩65,142 | -0.41% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩64,069 | ₩66,307 | ₩63,801 | ₩64,645 | +0.90% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩65,798 | ₩66,562 | ₩64,243 | ₩65,275 | -0.79% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩64,994 | ₩65,851 | ₩64,411 | ₩65,778 | +1.21% | 10.6만 |
| 2026.08.24–2026.08.28 | ₩63,962 | ₩67,420 | ₩63,760 | ₩64,672 | +1.11% | 9.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,433 |
| ₩63,550 |
| ₩64,498 |
| -0.58% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩63,077 | ₩65,020 | ₩62,996 | ₩64,779 | +2.70% | 7만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,884 | ₩64,216 | ₩61,562 | ₩63,171 | +2.08% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,375 | ₩62,541 | ₩59,109 | ₩62,179 | +1.31% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,147 | ₩62,514 | ₩60,865 | ₩61,207 | +0.10% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,125 | ₩63,010 | ₩60,986 | ₩61,300 | -1.33% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,265 | ₩64,042 | ₩61,619 | ₩63,318 | +0.08% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,774 | ₩64,109 | ₩62,293 | ₩62,537 | -1.94% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,262 | ₩65,449 | ₩62,340 | ₩63,344 | -2.94% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,417 | ₩65,235 | ₩64,015 | ₩64,943 | +0.82% | 10.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,428 | ₩63,519 | ₩60,798 | ₩63,338 | +3.11% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,171 | ₩67,205 | ₩60,731 | ₩60,798 | -3.76% | 8.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,130 | ₩63,714 | ₩62,822 | ₩63,399 | +0.42% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,353 | ₩62,460 | ₩60,530 | ₩62,018 | -0.54% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,988 | ₩64,029 | ₩60,463 | ₩61,334 | -4.15% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,643 | ₩63,644 | ₩60,973 | ₩63,559 | +3.11% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,763 | ₩62,045 | ₩60,731 | ₩61,757 | -0.01% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,871 | ₩66,656 | ₩60,289 | ₩61,216 | -1.06% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,906 | ₩62,554 | ₩60,838 | ₩62,192 | +2.11% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,990 | ₩62,635 | ₩57,796 | ₩61,301 | +5.71% | 19만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,161 | ₩58,935 | ₩55,852 | ₩58,142 | +3.53% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,193 | ₩59,692 | ₩56,348 | ₩56,435 | -1.32% | 11.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,742 | ₩60,128 | ₩55,973 | ₩56,147 | -2.76% | 21.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,724 | ₩64,149 | ₩56,435 | ₩56,764 | +0.07% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,838 | ₩63,801 | ₩57,179 | ₩57,890 | -4.85% | 70만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,683 | ₩62,838 | ₩61,174 | ₩62,360 | +1.10% | 8.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,249 | ₩61,495 | ₩59,887 | ₩61,495 | +2.07% | 11.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,356 | ₩61,549 | ₩60,302 | ₩60,798 | +0.73% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,158 | ₩60,128 | ₩58,158 | ₩60,128 | +3.39% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,131 | ₩59,364 | ₩57,769 | ₩58,345 | +0.37% | 11.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,710 | ₩58,043 | ₩56,429 | ₩58,037 | +2.34% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,884 | ₩57,581 | ₩56,737 | ₩57,086 | +0.35% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,281 | ₩56,938 | ₩56,067 | ₩56,884 | +1.07% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,187 | ₩60,731 | ₩55,075 | ₩55,914 | -0.49% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,477 | ₩56,496 | ₩55,430 | ₩56,118 | +1.15% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,531 | ₩55,705 | ₩54,479 | ₩55,544 | +0.02% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,599 | ₩55,364 | ₩54,458 | ₩55,021 | +0.77% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,493 | ₩54,564 | ₩53,493 | ₩54,414 | +1.72% | 18.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,689 | ₩53,788 | ₩52,448 | ₩53,674 | +1.87% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,788 | ₩53,882 | ₩52,046 | ₩52,598 | -2.21% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,668 | ₩54,657 | ₩53,346 | ₩53,961 | +0.55% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,351 | ₩54,968 | ₩52,810 | ₩53,170 | -2.17% | 17.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,035 | ₩55,048 | ₩53,694 | ₩54,190 | -1.53% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,721 | ₩54,780 | ₩53,306 | ₩54,416 | +1.29% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,038 | ₩53,909 | ₩52,823 | ₩53,333 | +0.56% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,346 | ₩53,438 | ₩52,483 | ₩52,540 | -1.51% | 1.3만 |
|---|