시장 데이터를 불러오는 중
전체 종목
ProShares On-Demand ETF 과거 주가
ProShares On-Demand ETF · OND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares On-Demand ETF · OND · 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 | ₩44,512 | ₩44,618 | ₩44,019 | ₩44,618 | +0.24% | 800 |
| 2026.09.28–2026.10.02 | ₩43,819 | ₩44,297 | ₩43,819 | ₩44,038 | +0.50% | 800 |
| 2026.09.21–2026.09.25 | ₩44,685 | ₩45,100 | ₩44,457 | ₩44,620 | -0.15% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩45,770 | ₩45,770 | ₩44,264 | ₩44,264 | -3.29% | 600 |
| 2026.09.08–2026.09.11 | ₩46,135 | ₩46,135 | ₩43,599 | ₩45,132 | -2.17% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩47,152 | ₩47,152 | ₩46,684 | ₩46,763 | -0.82% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩46,965 | ₩47,298 | ₩46,838 | ₩47,231 | +0.57% | 600 |
| 2026.08.17–2026.08.21 | ₩47,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,382 |
| ₩46,845 |
| ₩47,337 |
| -0.10% |
| 600 |
| 2026.08.10–2026.08.14 | ₩48,793 | ₩48,793 | ₩46,885 | ₩48,119 | -1.38% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,723 | ₩48,581 | ₩46,723 | ₩48,581 | +3.98% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩45,387 | ₩46,960 | ₩45,387 | ₩46,414 | +2.26% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩45,725 | ₩45,918 | ₩44,227 | ₩44,248 | -3.23% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩46,310 | ₩46,688 | ₩45,544 | ₩45,544 | -1.65% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩47,394 | ₩47,394 | ₩46,800 | ₩46,800 | -1.25% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,393 | ₩47,696 | ₩46,393 | ₩46,884 | +1.06% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,758 | ₩45,758 | ₩44,447 | ₩44,926 | -1.82% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩46,442 | ₩46,590 | ₩45,748 | ₩46,436 | -0.01% | 700 |
|---|
| 2026.06.08–2026.06.12 | ₩46,041 | ₩46,041 | ₩45,297 | ₩45,482 | -1.21% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩47,891 | ₩48,514 | ₩45,933 | ₩45,933 | -4.09% | 4.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,629 | ₩47,770 | ₩47,113 | ₩47,175 | -0.95% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,983 | ₩47,243 | ₩46,415 | ₩47,243 | +0.55% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,180 | ₩47,370 | ₩46,362 | ₩46,485 | -1.47% | 3.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,617 | ₩47,196 | ₩46,153 | ₩46,879 | +0.56% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩47,294 | ₩47,294 | ₩46,362 | ₩46,771 | -1.11% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,682 | ₩49,031 | ₩46,811 | ₩47,259 | -2.92% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,624 | ₩49,092 | ₩45,624 | ₩49,092 | +7.60% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,598 | ₩45,799 | ₩44,209 | ₩45,124 | +1.18% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,347 | ₩44,806 | ₩43,347 | ₩44,688 | +3.09% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩45,691 | ₩45,691 | ₩43,688 | ₩43,873 | -3.98% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,845 | ₩46,888 | ₩44,563 | ₩44,563 | -4.87% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,529 | ₩47,112 | ₩45,780 | ₩46,051 | -1.03% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,622 | ₩48,525 | ₩46,684 | ₩46,888 | -1.54% | 9.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,613 | ₩49,115 | ₩47,435 | ₩48,875 | +2.65% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,421 | ₩48,937 | ₩47,421 | ₩48,667 | +2.63% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,674 | ₩50,787 | ₩47,502 | ₩47,799 | -3.77% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,544 | ₩52,953 | ₩48,461 | ₩49,877 | -5.08% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,397 | ₩56,313 | ₩52,477 | ₩52,477 | -5.27% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,623 | ₩55,275 | ₩53,838 | ₩55,275 | +1.19% | 3.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,038 | ₩56,203 | ₩55,436 | ₩55,436 | -1.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,421 | ₩56,440 | ₩55,025 | ₩55,340 | -1.92% | 3.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩55,347 | ₩55,873 | ₩55,079 | ₩55,873 | +0.95% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,253 | ₩55,723 | ₩55,253 | ₩55,629 | +0.68% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,133 | ₩55,193 | ₩53,939 | ₩55,051 | -0.15% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩57,049 | ₩57,202 | ₩55,696 | ₩55,865 | -2.08% | 6.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,420 | ₩57,788 | ₩56,420 | ₩57,382 | +1.70% | 8.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,079 | ₩57,171 | ₩55,079 | ₩57,065 | +3.61% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,748 | ₩57,748 | ₩53,564 | ₩54,435 | -5.74% | 8.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩59,826 | ₩60,175 | ₩57,560 | ₩58,047 | -2.97% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩62,321 | ₩62,321 | ₩57,573 | ₩58,953 | -5.40% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,656 | ₩63,115 | ₩61,449 | ₩61,959 | -1.11% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,878 | ₩62,576 | ₩60,827 | ₩62,262 | +0.62% | 3.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩62,991 | ₩63,401 | ₩61,243 | ₩61,562 | -2.27% | 7.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩63,186 | ₩63,186 | ₩62,143 | ₩62,143 | -1.65% | 2.3천 |
|---|