시장 데이터를 불러오는 중
전체 종목
ProShares Online Retail ETF 과거 주가
ProShares Online Retail ETF · ONLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Online Retail ETF · ONLN · 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 | ₩72,794 | ₩76,859 | ₩72,794 | ₩76,859 | +5.58% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩72,512 | ₩73,250 | ₩72,257 | ₩72,553 | +0.06% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩75,665 | ₩76,376 | ₩72,781 | ₩73,130 | -3.35% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩74,847 | ₩76,551 | ₩73,747 | ₩74,900 | +0.07% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩75,920 | ₩76,376 | ₩74,404 | ₩75,424 | -0.65% | 9.8천 |
| 2026.08.31–2026.09.04 | ₩78,160 | ₩78,160 | ₩76,577 | ₩77,221 | -1.20% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩79,650 | ₩80,092 | ₩78,281 | ₩79,931 | +0.35% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,629 |
| ₩78,187 |
| ₩78,912 |
| -1.01% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩81,930 | ₩82,346 | ₩79,596 | ₩79,636 | -2.80% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,642 | ₩83,500 | ₩80,294 | ₩82,252 | +2.00% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,243 | ₩79,811 | ₩74,243 | ₩79,811 | +7.50% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,624 | ₩78,563 | ₩72,848 | ₩73,452 | -5.38% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,819 | ₩79,475 | ₩76,296 | ₩77,235 | +0.54% | 4.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,128 | ₩77,932 | ₩74,417 | ₩76,980 | +2.46% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,586 | ₩75,128 | ₩72,593 | ₩74,941 | +1.84% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,854 | ₩74,646 | ₩71,265 | ₩72,848 | -1.36% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,350 | ₩75,182 | ₩72,767 | ₩74,297 | -0.07% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,009 | ₩73,867 | ₩71,546 | ₩72,915 | -0.13% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,859 | ₩76,873 | ₩72,982 | ₩72,982 | -5.04% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,637 | ₩78,509 | ₩77,007 | ₩77,074 | -0.73% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,625 | ₩77,356 | ₩74,176 | ₩76,873 | +1.65% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,268 | ₩78,268 | ₩75,021 | ₩75,330 | -3.75% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,300 | ₩81,488 | ₩78,482 | ₩78,778 | -3.10% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,233 | ₩81,608 | ₩78,845 | ₩80,562 | -0.83% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,675 | ₩82,977 | ₩79,824 | ₩81,622 | -0.07% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,578 | ₩83,232 | ₩74,431 | ₩82,239 | +10.27% | 6.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,372 | ₩75,410 | ₩70,876 | ₩75,061 | +5.17% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,306 | ₩72,029 | ₩68,246 | ₩71,318 | +2.90% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,540 | ₩72,217 | ₩68,461 | ₩68,608 | -2.74% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩73,103 | ₩74,203 | ₩68,756 | ₩69,038 | -5.56% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,526 | ₩74,122 | ₩70,983 | ₩71,694 | -1.15% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,714 | ₩74,967 | ₩71,077 | ₩73,653 | +1.29% | 6.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,586 | ₩74,726 | ₩71,359 | ₩74,726 | +1.55% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,366 | ₩74,377 | ₩69,990 | ₩74,028 | +5.20% | 4.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,397 | ₩76,591 | ₩70,191 | ₩70,742 | -6.17% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,247 | ₩81,300 | ₩74,310 | ₩75,732 | -4.44% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,527 | ₩84,037 | ₩79,891 | ₩79,891 | -4.35% | 11.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,823 | ₩85,043 | ₩81,273 | ₩83,527 | +2.08% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,372 | ₩85,781 | ₩83,688 | ₩83,782 | -0.70% | 7.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩80,468 | ₩84,198 | ₩80,468 | ₩84,157 | +4.58% | 6.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,146 | ₩80,589 | ₩79,475 | ₩80,119 | -0.03% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,428 | ₩80,696 | ₩79,261 | ₩80,602 | +0.22% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,864 | ₩80,656 | ₩78,482 | ₩80,065 | +0.25% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩80,978 | ₩82,212 | ₩80,575 | ₩80,844 | -0.17% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,489 | ₩81,058 | ₩79,489 | ₩80,334 | +1.06% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,315 | ₩80,079 | ₩77,074 | ₩79,945 | +3.40% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,570 | ₩78,134 | ₩74,337 | ₩75,907 | -2.14% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,219 | ₩81,984 | ₩77,423 | ₩77,449 | -4.64% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,474 | ₩81,474 | ₩77,771 | ₩80,200 | -1.56% | 6.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,480 | ₩83,580 | ₩79,032 | ₩80,428 | -2.49% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,550 | ₩81,702 | ₩78,321 | ₩81,072 | +3.21% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,509 | ₩79,998 | ₩76,698 | ₩77,959 | -0.70% | 3.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,750 | ₩80,938 | ₩76,953 | ₩76,953 | -4.70% | 8.8천 |
|---|