OneAscent Large Cap Core ETF (OALC)

XTEN
🏛️ 미국 →
46.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 46.50 46.61 46.41 46.46 0.1M
2025-09-25 46.47 46.51 46.36 46.51 0.1M
2025-09-24 46.64 46.64 46.52 46.59 0.1M
2025-09-23 46.62 46.72 46.54 46.71 0.1M
2025-09-22 46.58 46.60 46.48 46.50 0.1M
2025-09-19 46.64 46.67 46.54 46.63 0.1M
2025-09-18 46.67 46.75 46.57 46.67 0.2M
2025-09-17 47.13 47.23 46.85 46.91 0.2M
2025-09-16 46.94 47.08 46.94 47.03 0.6M
2025-09-15 46.95 47.03 46.94 46.99 0.1M
2025-09-12 46.88 46.89 46.76 46.88 0.1M
2025-09-11 46.96 47.13 46.96 47.01 0.1M
2025-09-10 46.80 47.00 46.77 46.87 0.2M
2025-09-09 46.81 46.88 46.67 46.74 0.1M
2025-09-08 46.78 46.89 46.76 46.88 0.1M
2025-09-05 46.57 46.68 46.56 46.61 0.1M
2025-09-04 46.11 46.20 46.00 46.19 0.1M
2025-09-03 45.74 46.04 45.74 45.94 0.1M
2025-09-02 45.64 45.75 45.64 45.69 0.1M
2025-08-29 46.10 46.14 46.00 46.08 0.1M
2025-08-28 46.03 46.20 46.00 46.20 0.1M
2025-08-27 45.82 46.02 45.80 46.01 0.1M
2025-08-26 45.88 46.00 45.81 45.98 0.1M
2025-08-25 45.90 45.98 45.85 45.92 0.1M
2025-08-22 45.83 46.07 45.83 45.99 0.0M
2025-08-21 45.74 45.75 45.61 45.69 0.1M
2025-08-20 45.80 45.91 45.78 45.88 0.1M
2025-08-19 45.70 45.81 45.70 45.81 0.1M
2025-08-18 45.73 45.74 45.57 45.63 0.0M
2025-08-15 45.79 45.82 45.66 45.70 0.1M
2025-08-14 46.03 46.03 45.85 45.88 0.1M
2025-08-13 46.07 46.15 46.04 46.11 0.1M
2025-08-12 45.83 45.86 45.74 45.84 0.1M
2025-08-11 45.96 46.05 45.93 45.95 0.0M
2025-08-08 45.92 45.94 45.89 45.91 0.1M
2025-08-07 46.09 46.19 46.04 46.08 0.1M
2025-08-06 46.08 46.15 45.80 46.10 0.1M
2025-08-05 46.11 46.28 46.09 46.23 0.1M
2025-08-04 46.19 46.22 46.06 46.19 0.1M
2025-08-01 45.97 46.13 45.96 46.09 0.1M
2025-07-31 45.76 45.84 45.68 45.70 0.1M
2025-07-30 45.64 45.75 45.59 45.65 0.1M
2025-07-29 45.50 45.85 45.48 45.83 0.1M
2025-07-28 45.43 45.48 45.38 45.40 0.1M
2025-07-25 45.38 45.55 45.35 45.55 0.1M
2025-07-24 45.27 45.47 45.27 45.39 0.1M
2025-07-23 45.50 45.51 45.40 45.43 0.3M
2025-07-22 45.48 45.70 45.48 45.63 0.1M
2025-07-21 45.54 45.59 45.44 45.46 0.1M
2025-07-18 45.21 45.26 45.16 45.22 0.2M
2025-07-17 45.15 45.21 45.05 45.09 0.1M
2025-07-16 45.11 45.21 44.89 45.09 0.2M
2025-07-15 45.28 45.31 44.96 44.99 0.1M
2025-07-14 45.23 45.32 45.14 45.24 0.1M
2025-07-11 45.36 45.40 45.24 45.26 0.0M
2025-07-10 45.56 45.65 45.49 45.60 0.0M
2025-07-09 45.40 45.63 45.39 45.62 0.1M
2025-07-08 45.19 45.31 45.15 45.30 0.0M
2025-07-07 45.48 45.48 45.30 45.37 0.1M
2025-07-03 45.66 45.69 45.56 45.61 0.1M
2025-07-02 45.72 45.78 45.68 45.77 0.1M
2025-07-01 46.02 46.04 45.84 45.96 0.1M
2025-06-30 46.02 46.20 45.95 46.16 0.1M
2025-06-27 45.94 46.12 45.86 45.89 0.1M
2025-06-26 45.98 46.06 45.86 46.06 0.1M
2025-06-25 45.77 45.91 45.69 45.89 0.1M
2025-06-24 45.60 45.91 45.59 45.86 0.2M
2025-06-23 45.67 45.87 45.63 45.67 0.1M
2025-06-20 45.38 45.59 45.31 45.50 0.1M
2025-06-18 45.60 45.67 45.42 45.49 0.1M
2025-06-17 45.33 45.49 45.24 45.48 0.5M
2025-06-16 45.29 45.44 45.13 45.13 1.0M
2025-06-13 46.06 46.06 45.21 45.38 0.1M
2025-06-12 45.61 45.66 45.51 45.66 0.2M
2025-06-11 45.25 45.37 45.16 45.32 0.1M
2025-06-10 45.25 45.25 45.05 45.13 0.2M
2025-06-09 44.90 45.09 44.89 45.01 0.3M
2025-06-06 45.11 45.13 44.92 44.94 0.1M
2025-06-05 45.51 45.58 45.36 45.39 0.2M
2025-06-04 45.24 45.53 45.19 45.47 0.2M
2025-06-03 45.12 45.21 44.92 44.97 0.2M
2025-06-02 45.08 45.16 44.93 45.04 0.1M
2025-05-30 45.30 45.46 45.28 45.41 0.2M
2025-05-29 45.14 45.36 45.14 45.30 0.2M
2025-05-28 45.08 45.10 44.94 45.04 0.5M
2025-05-27 45.04 45.25 44.96 45.18 0.3M
2025-05-23 44.91 44.91 44.78 44.85 0.3M
2025-05-22 44.46 44.73 44.38 44.72 0.2M
2025-05-21 44.76 44.86 44.48 44.54 0.8M
2025-05-20 44.98 45.06 44.86 45.02 2.6M
2025-05-19 44.85 45.17 44.84 45.15 0.6M
2025-05-16 45.41 45.42 45.21 45.23 0.1M
2025-05-15 45.02 45.21 44.96 45.16 0.2M
2025-05-14 45.03 45.03 44.81 44.85 0.1M
2025-05-13 45.18 45.19 44.95 45.05 0.1M
2025-05-12 45.18 45.31 45.15 45.15 0.1M
2025-05-09 45.52 45.60 45.46 45.48 0.3M
2025-05-08 45.83 45.84 45.43 45.44 0.1M
2025-05-07 45.81 45.93 45.79 45.84 0.0M
2025-05-06 45.50 45.69 45.43 45.68 0.1M
2025-05-05 45.66 45.66 45.44 45.59 0.0M
2025-05-02 45.78 45.83 45.63 45.73 0.1M
2025-05-01 46.39 46.39 45.96 46.07 0.1M
2025-04-30 46.48 46.57 46.38 46.45 0.1M
2025-04-29 46.29 46.54 46.29 46.52 0.0M
2025-04-28 46.03 46.32 46.03 46.30 0.1M
2025-04-25 46.08 46.12 45.98 46.11 0.1M
2025-04-24 45.77 45.88 45.70 45.84 0.0M
2025-04-23 45.98 46.05 45.47 45.53 0.1M
2025-04-22 45.44 45.46 45.31 45.34 0.1M
2025-04-21 45.43 45.60 45.19 45.20 0.4M
2025-04-17 45.79 45.83 45.57 45.67 1.1M
2025-04-16 45.62 45.93 45.59 45.91 0.0M
2025-04-15 45.47 45.77 45.47 45.67 0.1M
2025-04-14 45.41 45.57 45.25 45.51 0.0M
2025-04-11 44.96 45.22 44.56 45.18 0.0M
2025-04-10 45.63 45.78 45.25 45.29 0.1M
2025-04-09 45.42 45.77 45.05 45.77 0.1M
2025-04-08 46.03 46.39 45.79 45.85 0.1M
2025-04-07 47.06 47.11 46.32 46.43 1.3M
2025-04-04 47.61 47.82 47.18 47.18 0.9M
2025-04-03 47.12 47.26 47.00 47.04 0.1M
2025-04-02 46.90 46.90 46.40 46.58 0.1M
2025-04-01 46.54 46.78 46.54 46.64 0.1M
2025-03-31 46.66 46.66 46.38 46.57 0.1M
2025-03-28 46.18 46.40 46.18 46.36 0.1M
2025-03-27 45.88 45.91 45.80 45.90 0.0M
2025-03-26 45.99 46.06 45.91 45.97 0.1M
2025-03-25 46.04 46.20 46.02 46.13 0.1M
2025-03-24 46.24 46.24 46.05 46.06 0.1M
2025-03-21 46.59 46.59 46.39 46.42 0.1M
2025-03-20 46.79 46.79 46.45 46.52 0.1M
2025-03-19 46.20 46.43 46.15 46.43 0.1M
2025-03-18 46.09 46.36 46.09 46.27 0.3M
2025-03-17 46.25 46.39 46.16 46.20 0.1M
2025-03-14 46.09 46.22 46.06 46.11 0.5M
2025-03-13 45.94 46.32 45.91 46.30 0.1M
2025-03-12 46.05 46.18 46.01 46.04 0.1M
2025-03-11 46.43 46.58 46.16 46.22 0.1M
2025-03-10 46.37 46.57 46.36 46.46 0.1M
2025-03-07 46.42 46.42 46.00 46.06 0.6M
2025-03-06 46.25 46.25 45.93 46.13 0.2M
2025-03-05 46.55 46.61 46.19 46.23 0.4M
2025-03-04 46.82 46.94 46.45 46.50 0.2M
2025-03-03 46.46 46.82 46.41 46.79 0.6M
2025-02-28 46.50 46.74 46.39 46.65 0.5M
2025-02-27 46.26 46.40 46.23 46.38 3.9M
2025-02-26 46.27 46.49 46.24 46.47 0.0M
2025-02-25 46.15 46.31 46.15 46.26 0.1M
2025-02-24 45.75 45.84 45.74 45.79 0.0M
2025-02-21 45.43 45.74 45.43 45.71 0.0M
2025-02-20 45.32 45.40 45.32 45.33 0.0M
2025-02-19 45.13 45.25 45.11 45.22 0.0M
2025-02-18 45.27 45.39 45.17 45.17 0.0M
2025-02-14 45.51 45.61 45.47 45.48 0.0M
2025-02-13 45.12 45.33 45.10 45.26 0.0M
2025-02-12 44.73 44.84 44.68 44.78 0.0M
2025-02-11 45.26 45.26 45.18 45.23 0.0M
2025-02-10 45.46 45.55 45.36 45.37 0.0M
2025-02-07 45.46 45.50 45.36 45.44 0.0M
2025-02-06 45.60 45.72 45.54 45.65 0.0M
2025-02-05 45.50 45.76 45.50 45.66 0.0M
2025-02-04 44.95 45.21 44.95 45.19 0.0M
2025-02-03 45.25 47.50 45.02 45.13 0.0M
2025-01-31 45.27 45.38 45.01 45.12 0.0M
2025-01-30 45.25 45.36 45.21 45.29 0.0M
2025-01-29 45.23 45.28 44.99 45.12 0.0M
2025-01-28 45.04 45.19 45.02 45.19 0.0M
2025-01-27 45.17 45.25 45.10 45.24 0.1M
2025-01-24 44.65 44.85 44.65 44.81 0.0M
2025-01-23 44.58 44.71 44.54 44.68 0.2M
2025-01-22 44.95 44.96 44.79 44.85 0.0M
2025-01-21 44.95 45.05 44.90 44.99 0.0M
2025-01-17 44.84 44.84 44.72 44.77 0.0M
2025-01-16 44.51 44.81 44.44 44.74 0.0M
2025-01-15 44.57 44.67 44.51 44.55 0.0M
2025-01-14 43.99 44.03 43.92 43.99 0.0M
2025-01-13 44.08 44.11 43.97 44.03 0.0M
2025-01-10 44.13 44.27 44.05 44.10 0.5M
2025-01-08 44.30 44.49 44.21 44.44 0.0M
2025-01-07 44.59 44.61 44.37 44.39 0.0M
2025-01-06 44.67 44.76 44.62 44.69 0.0M
2025-01-03 44.99 45.00 44.79 44.79 0.0M
2025-01-02 44.98 45.04 44.80 44.88 0.0M