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 | ₩44,508 | ₩44,614 | ₩44,015 | ₩44,614 | +0.24% | 800 |
| 2026.09.28–2026.10.02 | ₩43,815 | ₩44,293 | ₩43,815 | ₩44,034 | +0.50% | 800 |
| 2026.09.21–2026.09.25 | ₩44,681 | ₩45,096 | ₩44,453 | ₩44,616 | -0.15% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩45,766 | ₩45,766 | ₩44,260 | ₩44,260 | -3.29% | 600 |
| 2026.09.08–2026.09.11 | ₩46,131 | ₩46,131 | ₩43,595 | ₩45,128 | -2.17% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩47,148 | ₩47,148 | ₩46,680 | ₩46,759 | -0.82% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩46,961 | ₩47,294 | ₩46,834 | ₩47,227 | +0.57% | 600 |
| 2026.08.17–2026.08.21 | ₩47,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,378 |
| ₩46,840 |
| ₩47,333 |
| -0.10% |
| 600 |
| 2026.08.10–2026.08.14 | ₩48,789 | ₩48,789 | ₩46,881 | ₩48,114 | -1.38% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,718 | ₩48,577 | ₩46,718 | ₩48,577 | +3.98% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩45,383 | ₩46,956 | ₩45,383 | ₩46,410 | +2.26% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩45,721 | ₩45,914 | ₩44,223 | ₩44,244 | -3.23% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩46,305 | ₩46,684 | ₩45,540 | ₩45,540 | -1.65% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩47,390 | ₩47,390 | ₩46,796 | ₩46,796 | -1.25% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,389 | ₩47,692 | ₩46,389 | ₩46,879 | +1.06% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,754 | ₩45,754 | ₩44,443 | ₩44,921 | -1.82% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩46,438 | ₩46,586 | ₩45,744 | ₩46,431 | -0.01% | 700 |
|---|
| 2026.06.08–2026.06.12 | ₩46,037 | ₩46,037 | ₩45,293 | ₩45,478 | -1.21% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩47,886 | ₩48,510 | ₩45,929 | ₩45,929 | -4.09% | 4.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,625 | ₩47,766 | ₩47,109 | ₩47,170 | -0.95% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,979 | ₩47,239 | ₩46,411 | ₩47,239 | +0.55% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,176 | ₩47,366 | ₩46,358 | ₩46,481 | -1.47% | 3.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,612 | ₩47,192 | ₩46,148 | ₩46,875 | +0.56% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩47,290 | ₩47,290 | ₩46,358 | ₩46,767 | -1.11% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,678 | ₩49,026 | ₩46,807 | ₩47,255 | -2.92% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,620 | ₩49,088 | ₩45,620 | ₩49,088 | +7.60% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,594 | ₩45,794 | ₩44,205 | ₩45,120 | +1.18% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,343 | ₩44,802 | ₩43,343 | ₩44,684 | +3.09% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩45,687 | ₩45,687 | ₩43,684 | ₩43,869 | -3.98% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,840 | ₩46,883 | ₩44,559 | ₩44,559 | -4.87% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,525 | ₩47,107 | ₩45,776 | ₩46,047 | -1.03% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,618 | ₩48,521 | ₩46,680 | ₩46,883 | -1.54% | 9.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,609 | ₩49,111 | ₩47,430 | ₩48,871 | +2.65% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,417 | ₩48,932 | ₩47,417 | ₩48,663 | +2.63% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,670 | ₩50,783 | ₩47,498 | ₩47,795 | -3.77% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,540 | ₩52,949 | ₩48,456 | ₩49,872 | -5.08% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,392 | ₩56,308 | ₩52,473 | ₩52,473 | -5.27% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,618 | ₩55,270 | ₩53,834 | ₩55,270 | +1.19% | 3.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,033 | ₩56,198 | ₩55,431 | ₩55,431 | -1.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,416 | ₩56,435 | ₩55,020 | ₩55,336 | -1.92% | 3.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩55,342 | ₩55,868 | ₩55,074 | ₩55,868 | +0.95% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,248 | ₩55,718 | ₩55,248 | ₩55,624 | +0.68% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,128 | ₩55,188 | ₩53,934 | ₩55,046 | -0.15% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩57,044 | ₩57,197 | ₩55,691 | ₩55,860 | -2.08% | 6.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,415 | ₩57,783 | ₩56,415 | ₩57,377 | +1.70% | 8.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,074 | ₩57,166 | ₩55,074 | ₩57,060 | +3.61% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,743 | ₩57,743 | ₩53,559 | ₩54,430 | -5.74% | 8.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩59,821 | ₩60,170 | ₩57,555 | ₩58,042 | -2.97% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩62,315 | ₩62,315 | ₩57,568 | ₩58,948 | -5.40% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,651 | ₩63,109 | ₩61,444 | ₩61,953 | -1.11% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,873 | ₩62,570 | ₩60,821 | ₩62,256 | +0.62% | 3.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩62,986 | ₩63,395 | ₩61,237 | ₩61,556 | -2.27% | 7.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩63,180 | ₩63,180 | ₩62,137 | ₩62,137 | -1.65% | 2.3천 |
|---|