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 | ₩44,477 | ₩44,582 | ₩43,983 | ₩44,582 | +0.24% | 800 |
| 2026.09.28–2026.10.02 | ₩43,784 | ₩44,261 | ₩43,784 | ₩44,002 | +0.50% | 800 |
| 2026.09.21–2026.09.25 | ₩44,649 | ₩45,064 | ₩44,422 | ₩44,584 | -0.15% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩45,734 | ₩45,734 | ₩44,229 | ₩44,229 | -3.29% | 600 |
| 2026.09.08–2026.09.11 | ₩46,098 | ₩46,098 | ₩43,564 | ₩45,096 | -2.17% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩47,114 | ₩47,114 | ₩46,646 | ₩46,725 | -0.82% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩46,928 | ₩47,260 | ₩46,800 | ₩47,193 | +0.57% | 600 |
| 2026.08.17–2026.08.21 | ₩47,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,344 |
| ₩46,807 |
| ₩47,299 |
| -0.10% |
| 600 |
| 2026.08.10–2026.08.14 | ₩48,754 | ₩48,754 | ₩46,847 | ₩48,080 | -1.38% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,685 | ₩48,542 | ₩46,685 | ₩48,542 | +3.98% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩45,350 | ₩46,922 | ₩45,350 | ₩46,377 | +2.26% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩45,688 | ₩45,881 | ₩44,191 | ₩44,213 | -3.23% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩46,272 | ₩46,650 | ₩45,507 | ₩45,507 | -1.65% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩47,356 | ₩47,356 | ₩46,763 | ₩46,763 | -1.25% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,355 | ₩47,658 | ₩46,355 | ₩46,846 | +1.06% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,721 | ₩45,721 | ₩44,411 | ₩44,889 | -1.82% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩46,405 | ₩46,552 | ₩45,711 | ₩46,398 | -0.01% | 700 |
|---|
| 2026.06.08–2026.06.12 | ₩46,004 | ₩46,004 | ₩45,261 | ₩45,445 | -1.21% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩47,852 | ₩48,475 | ₩45,896 | ₩45,896 | -4.09% | 4.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,591 | ₩47,732 | ₩47,075 | ₩47,137 | -0.95% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,945 | ₩47,205 | ₩46,378 | ₩47,205 | +0.55% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,142 | ₩47,332 | ₩46,324 | ₩46,448 | -1.47% | 3.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,579 | ₩47,158 | ₩46,115 | ₩46,842 | +0.56% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩47,256 | ₩47,256 | ₩46,324 | ₩46,733 | -1.11% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,643 | ₩48,991 | ₩46,773 | ₩47,221 | -2.92% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,587 | ₩49,053 | ₩45,587 | ₩49,053 | +7.60% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,562 | ₩45,762 | ₩44,174 | ₩45,088 | +1.18% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,312 | ₩44,770 | ₩43,312 | ₩44,652 | +3.09% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩45,654 | ₩45,654 | ₩43,652 | ₩43,837 | -3.98% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,807 | ₩46,850 | ₩44,528 | ₩44,528 | -4.87% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,492 | ₩47,074 | ₩45,743 | ₩46,014 | -1.03% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,584 | ₩48,486 | ₩46,646 | ₩46,850 | -1.54% | 9.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,575 | ₩49,076 | ₩47,397 | ₩48,836 | +2.65% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,383 | ₩48,897 | ₩47,383 | ₩48,628 | +2.63% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,634 | ₩50,747 | ₩47,464 | ₩47,761 | -3.77% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,502 | ₩52,911 | ₩48,422 | ₩49,837 | -5.08% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,352 | ₩56,267 | ₩52,435 | ₩52,435 | -5.27% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,579 | ₩55,230 | ₩53,795 | ₩55,230 | +1.19% | 3.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩55,993 | ₩56,158 | ₩55,391 | ₩55,391 | -1.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,376 | ₩56,395 | ₩54,981 | ₩55,296 | -1.92% | 3.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩55,303 | ₩55,828 | ₩55,035 | ₩55,828 | +0.95% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,209 | ₩55,678 | ₩55,209 | ₩55,584 | +0.68% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,088 | ₩55,149 | ₩53,896 | ₩55,006 | -0.15% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩57,003 | ₩57,156 | ₩55,651 | ₩55,820 | -2.08% | 6.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,375 | ₩57,741 | ₩56,375 | ₩57,335 | +1.70% | 8.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,035 | ₩57,125 | ₩55,035 | ₩57,019 | +3.61% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,701 | ₩57,701 | ₩53,520 | ₩54,391 | -5.74% | 8.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩59,778 | ₩60,127 | ₩57,514 | ₩58,000 | -2.97% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩62,271 | ₩62,271 | ₩57,527 | ₩58,906 | -5.40% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,606 | ₩63,064 | ₩61,400 | ₩61,909 | -1.11% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,829 | ₩62,525 | ₩60,778 | ₩62,212 | +0.62% | 3.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩62,941 | ₩63,349 | ₩61,193 | ₩61,512 | -2.27% | 7.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩63,135 | ₩63,135 | ₩62,093 | ₩62,093 | -1.65% | 2.3천 |
|---|