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 | ₩44,511 | ₩44,617 | ₩44,018 | ₩44,617 | +0.24% | 800 |
| 2026.09.28–2026.10.02 | ₩43,818 | ₩44,296 | ₩43,818 | ₩44,037 | +0.50% | 800 |
| 2026.09.21–2026.09.25 | ₩44,684 | ₩45,099 | ₩44,456 | ₩44,619 | -0.15% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩45,769 | ₩45,769 | ₩44,263 | ₩44,263 | -3.29% | 600 |
| 2026.09.08–2026.09.11 | ₩46,134 | ₩46,134 | ₩43,598 | ₩45,131 | -2.17% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩47,151 | ₩47,151 | ₩46,683 | ₩46,762 | -0.82% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩46,964 | ₩47,297 | ₩46,837 | ₩47,230 | +0.57% | 600 |
| 2026.08.17–2026.08.21 | ₩47,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,381 |
| ₩46,844 |
| ₩47,336 |
| -0.10% |
| 600 |
| 2026.08.10–2026.08.14 | ₩48,792 | ₩48,792 | ₩46,884 | ₩48,118 | -1.38% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,722 | ₩48,580 | ₩46,722 | ₩48,580 | +3.98% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩45,386 | ₩46,959 | ₩45,386 | ₩46,413 | +2.26% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩45,724 | ₩45,917 | ₩44,226 | ₩44,247 | -3.23% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩46,308 | ₩46,687 | ₩45,543 | ₩45,543 | -1.65% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩47,393 | ₩47,393 | ₩46,799 | ₩46,799 | -1.25% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,392 | ₩47,695 | ₩46,392 | ₩46,882 | +1.06% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,757 | ₩45,757 | ₩44,446 | ₩44,925 | -1.82% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩46,441 | ₩46,589 | ₩45,747 | ₩46,435 | -0.01% | 700 |
|---|
| 2026.06.08–2026.06.12 | ₩46,040 | ₩46,040 | ₩45,296 | ₩45,481 | -1.21% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩47,890 | ₩48,513 | ₩45,932 | ₩45,932 | -4.09% | 4.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,628 | ₩47,769 | ₩47,112 | ₩47,173 | -0.95% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,982 | ₩47,242 | ₩46,414 | ₩47,242 | +0.55% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,179 | ₩47,369 | ₩46,361 | ₩46,484 | -1.47% | 3.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,616 | ₩47,195 | ₩46,152 | ₩46,878 | +0.56% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩47,293 | ₩47,293 | ₩46,361 | ₩46,770 | -1.11% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,681 | ₩49,030 | ₩46,810 | ₩47,258 | -2.92% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,623 | ₩49,091 | ₩45,623 | ₩49,091 | +7.60% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,597 | ₩45,798 | ₩44,208 | ₩45,123 | +1.18% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,346 | ₩44,805 | ₩43,346 | ₩44,687 | +3.09% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩45,690 | ₩45,690 | ₩43,687 | ₩43,872 | -3.98% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,844 | ₩46,886 | ₩44,562 | ₩44,562 | -4.87% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,528 | ₩47,110 | ₩45,779 | ₩46,050 | -1.03% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,621 | ₩48,524 | ₩46,683 | ₩46,886 | -1.54% | 9.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,612 | ₩49,114 | ₩47,434 | ₩48,874 | +2.65% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,420 | ₩48,936 | ₩47,420 | ₩48,666 | +2.63% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,673 | ₩50,786 | ₩47,501 | ₩47,798 | -3.77% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,543 | ₩52,952 | ₩48,460 | ₩49,876 | -5.08% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,396 | ₩56,312 | ₩52,476 | ₩52,476 | -5.27% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,622 | ₩55,274 | ₩53,837 | ₩55,274 | +1.19% | 3.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,037 | ₩56,202 | ₩55,434 | ₩55,434 | -1.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,420 | ₩56,439 | ₩55,024 | ₩55,339 | -1.92% | 3.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩55,346 | ₩55,872 | ₩55,078 | ₩55,872 | +0.95% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,252 | ₩55,721 | ₩55,252 | ₩55,628 | +0.68% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,131 | ₩55,192 | ₩53,938 | ₩55,050 | -0.15% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩57,048 | ₩57,201 | ₩55,695 | ₩55,864 | -2.08% | 6.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,419 | ₩57,787 | ₩56,419 | ₩57,380 | +1.70% | 8.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,078 | ₩57,170 | ₩55,078 | ₩57,064 | +3.61% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,746 | ₩57,746 | ₩53,562 | ₩54,434 | -5.74% | 8.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩59,825 | ₩60,174 | ₩57,559 | ₩58,046 | -2.97% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩62,320 | ₩62,320 | ₩57,572 | ₩58,952 | -5.40% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,655 | ₩63,113 | ₩61,448 | ₩61,957 | -1.11% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,877 | ₩62,574 | ₩60,826 | ₩62,261 | +0.62% | 3.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩62,990 | ₩63,399 | ₩61,241 | ₩61,560 | -2.27% | 7.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩63,185 | ₩63,185 | ₩62,141 | ₩62,141 | -1.65% | 2.3천 |
|---|