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 | ₩44,506 | ₩44,612 | ₩44,012 | ₩44,612 | +0.24% | 800 |
| 2026.09.28–2026.10.02 | ₩43,813 | ₩44,290 | ₩43,813 | ₩44,031 | +0.50% | 800 |
| 2026.09.21–2026.09.25 | ₩44,679 | ₩45,093 | ₩44,451 | ₩44,613 | -0.15% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩45,764 | ₩45,764 | ₩44,258 | ₩44,258 | -3.29% | 600 |
| 2026.09.08–2026.09.11 | ₩46,128 | ₩46,128 | ₩43,593 | ₩45,125 | -2.17% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩47,145 | ₩47,145 | ₩46,677 | ₩46,756 | -0.82% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩46,958 | ₩47,291 | ₩46,831 | ₩47,224 | +0.57% | 600 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,375 |
| ₩46,838 |
| ₩47,330 |
| -0.10% |
| 600 |
| 2026.08.10–2026.08.14 | ₩48,786 | ₩48,786 | ₩46,878 | ₩48,111 | -1.38% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,716 | ₩48,574 | ₩46,716 | ₩48,574 | +3.98% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩45,380 | ₩46,953 | ₩45,380 | ₩46,407 | +2.26% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩45,718 | ₩45,911 | ₩44,220 | ₩44,242 | -3.23% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩46,303 | ₩46,681 | ₩45,537 | ₩45,537 | -1.65% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩47,387 | ₩47,387 | ₩46,793 | ₩46,793 | -1.25% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,386 | ₩47,689 | ₩46,386 | ₩46,877 | +1.06% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,752 | ₩45,752 | ₩44,440 | ₩44,919 | -1.82% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩46,435 | ₩46,583 | ₩45,741 | ₩46,429 | -0.01% | 700 |
|---|
| 2026.06.08–2026.06.12 | ₩46,034 | ₩46,034 | ₩45,290 | ₩45,475 | -1.21% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩47,884 | ₩48,507 | ₩45,926 | ₩45,926 | -4.09% | 4.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,622 | ₩47,763 | ₩47,106 | ₩47,167 | -0.95% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,976 | ₩47,236 | ₩46,409 | ₩47,236 | +0.55% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,173 | ₩47,363 | ₩46,355 | ₩46,478 | -1.47% | 3.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,610 | ₩47,189 | ₩46,146 | ₩46,873 | +0.56% | 1천 |
|---|
| 2026.04.27–2026.05.01 | ₩47,287 | ₩47,287 | ₩46,355 | ₩46,764 | -1.11% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,675 | ₩49,023 | ₩46,804 | ₩47,252 | -2.92% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩45,617 | ₩49,085 | ₩45,617 | ₩49,085 | +7.60% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,592 | ₩45,792 | ₩44,203 | ₩45,117 | +1.18% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,341 | ₩44,799 | ₩43,341 | ₩44,681 | +3.09% | 2.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩45,684 | ₩45,684 | ₩43,681 | ₩43,866 | -3.98% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,838 | ₩46,881 | ₩44,557 | ₩44,557 | -4.87% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,523 | ₩47,104 | ₩45,773 | ₩46,044 | -1.03% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,615 | ₩48,518 | ₩46,677 | ₩46,881 | -1.54% | 9.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,606 | ₩49,108 | ₩47,428 | ₩48,868 | +2.65% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,414 | ₩48,929 | ₩47,414 | ₩48,660 | +2.63% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,667 | ₩50,780 | ₩47,495 | ₩47,792 | -3.77% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,536 | ₩52,945 | ₩48,453 | ₩49,869 | -5.08% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,389 | ₩56,304 | ₩52,469 | ₩52,469 | -5.27% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,615 | ₩55,267 | ₩53,830 | ₩55,267 | +1.19% | 3.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,030 | ₩56,194 | ₩55,427 | ₩55,427 | -1.07% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,413 | ₩56,432 | ₩55,017 | ₩55,332 | -1.92% | 3.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩55,339 | ₩55,865 | ₩55,071 | ₩55,865 | +0.95% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,245 | ₩55,714 | ₩55,245 | ₩55,621 | +0.68% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,124 | ₩55,185 | ₩53,931 | ₩55,043 | -0.15% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩57,041 | ₩57,193 | ₩55,688 | ₩55,857 | -2.08% | 6.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,412 | ₩57,779 | ₩56,412 | ₩57,373 | +1.70% | 8.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩55,071 | ₩57,163 | ₩55,071 | ₩57,057 | +3.61% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,739 | ₩57,739 | ₩53,556 | ₩54,427 | -5.74% | 8.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩59,818 | ₩60,166 | ₩57,551 | ₩58,038 | -2.97% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩62,312 | ₩62,312 | ₩57,565 | ₩58,945 | -5.40% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,647 | ₩63,105 | ₩61,440 | ₩61,950 | -1.11% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩61,869 | ₩62,566 | ₩60,818 | ₩62,253 | +0.62% | 3.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩62,982 | ₩63,391 | ₩61,234 | ₩61,553 | -2.27% | 7.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩63,177 | ₩63,177 | ₩62,133 | ₩62,133 | -1.65% | 2.3천 |
|---|