Global X Adaptive U.S. Risk Management ETF (ONOF)

ONOF
🏛️ 미국 →
36.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.92 26.94 26.91 26.92 0.0M
2022-12-29 26.94 26.96 26.90 26.92 0.1M
2022-12-28 27.24 27.28 26.79 27.25 0.0M
2022-12-27 27.27 27.30 27.27 27.30 0.0M
2022-12-23 27.32 27.32 27.29 27.29 0.0M
2022-12-22 27.32 27.34 27.27 27.29 0.0M
2022-12-21 27.30 27.30 27.27 27.28 0.0M
2022-12-20 27.26 27.31 27.26 27.29 0.0M
2022-12-19 27.30 27.32 27.29 27.29 0.0M
2022-12-16 27.31 27.31 27.28 27.31 0.0M
2022-12-15 27.27 27.30 27.27 27.28 0.0M
2022-12-14 27.29 27.31 27.29 27.31 0.1M
2022-12-13 27.27 27.31 27.26 27.27 0.0M
2022-12-12 27.28 27.28 27.19 27.22 0.0M
2022-12-09 27.42 27.47 27.25 27.25 0.0M
2022-12-08 27.39 27.45 27.34 27.41 0.0M
2022-12-07 27.32 27.32 27.17 27.22 0.0M
2022-12-06 27.65 27.65 27.15 27.26 0.0M
2022-12-05 28.02 28.02 27.64 27.68 0.0M
2022-12-02 28.07 28.29 28.07 28.23 0.0M
2022-12-01 28.34 28.36 28.23 28.24 0.0M
2022-11-30 27.76 28.22 27.76 28.20 0.0M
2022-11-29 27.32 27.43 27.31 27.39 0.0M
2022-11-28 27.62 27.62 27.41 27.42 0.0M
2022-11-25 27.83 27.88 27.83 27.85 0.0M
2022-11-23 27.78 28.17 27.77 27.85 0.0M
2022-11-22 27.67 27.73 27.65 27.67 0.0M
2022-11-21 27.36 27.36 27.33 27.33 0.1M
2022-11-18 27.56 27.58 27.31 27.41 0.0M
2022-11-17 27.35 27.35 27.08 27.28 0.0M
2022-11-16 27.56 27.56 27.43 27.44 0.0M
2022-11-15 27.86 27.86 27.62 27.65 0.0M
2022-11-14 27.69 27.74 27.43 27.43 0.0M
2022-11-11 27.53 27.66 27.42 27.66 0.0M
2022-11-10 27.20 27.39 27.20 27.39 0.0M
2022-11-09 26.03 26.11 25.92 25.92 0.0M
2022-11-08 26.23 26.68 26.22 26.48 0.0M
2022-11-07 26.07 26.37 26.07 26.31 0.0M
2022-11-04 26.02 26.06 26.01 26.06 0.0M
2022-11-03 26.03 26.10 26.03 26.08 0.0M
2022-11-02 26.20 26.21 26.08 26.11 0.0M
2022-11-01 26.20 26.20 26.08 26.11 0.0M
2022-10-31 26.09 26.14 26.09 26.13 0.0M
2022-10-28 26.15 26.18 26.13 26.18 0.0M
2022-10-27 26.19 26.22 26.14 26.18 0.0M
2022-10-26 26.09 26.18 26.08 26.15 0.0M
2022-10-25 26.09 26.13 26.09 26.13 0.0M
2022-10-24 26.12 26.14 26.07 26.11 0.0M
2022-10-21 25.56 26.07 25.56 26.07 0.0M
2022-10-20 25.65 25.92 25.42 25.53 0.0M
2022-10-19 25.68 25.77 25.66 25.68 0.0M
2022-10-18 26.13 26.14 25.69 25.83 0.0M
2022-10-17 25.59 25.64 25.57 25.57 0.0M
2022-10-14 25.75 25.75 24.90 24.90 0.0M
2022-10-13 24.57 25.57 24.57 25.53 0.0M
2022-10-12 24.95 25.04 24.90 24.90 0.0M
2022-10-11 24.90 25.12 24.85 24.95 0.0M
2022-10-10 25.25 25.25 25.12 25.12 0.0M
2022-10-07 25.37 25.37 25.33 25.36 0.0M
2022-10-06 25.41 25.44 25.41 25.41 0.0M
2022-10-05 25.43 25.43 25.43 25.43 0.0M
2022-10-04 25.41 25.46 25.38 25.46 0.0M
2022-10-03 25.66 25.66 25.14 25.37 0.0M
2022-09-30 25.35 25.39 25.35 25.39 0.0M
2022-09-29 25.44 25.44 25.41 25.41 0.0M
2022-09-28 25.08 25.33 25.08 25.33 0.0M
2022-09-27 25.28 25.35 25.27 25.35 0.0M
2022-09-26 25.39 25.40 25.31 25.31 0.0M
2022-09-23 25.40 25.40 25.39 25.39 0.0M
2022-09-22 25.46 25.49 25.46 25.46 0.0M
2022-09-21 25.43 25.48 25.43 25.48 0.0M
2022-09-20 25.50 25.50 25.43 25.46 0.0M
2022-09-19 25.51 25.51 25.47 25.50 0.0M
2022-09-16 25.46 25.50 25.45 25.49 0.0M
2022-09-15 25.55 25.57 25.55 25.55 0.0M
2022-09-14 25.55 25.55 25.50 25.54 0.0M
2022-09-13 25.39 25.65 25.39 25.63 0.0M
2022-09-12 25.59 25.62 25.58 25.62 0.0M
2022-09-09 25.72 25.72 25.65 25.65 0.1M
2022-09-08 25.67 25.71 25.67 25.68 0.0M
2022-09-07 25.69 25.69 25.61 25.65 0.0M
2022-09-06 25.66 25.72 25.66 25.70 0.0M
2022-09-02 25.66 25.66 25.64 25.64 0.0M
2022-09-01 25.71 25.72 25.64 25.68 0.0M
2022-08-31 25.64 25.70 25.63 25.63 0.0M
2022-08-30 25.68 25.68 25.68 25.68 0.0M
2022-08-29 25.65 25.67 25.64 25.67 0.0M
2022-08-26 25.59 25.74 25.59 25.72 0.0M
2022-08-25 25.38 25.68 25.38 25.68 0.0M
2022-08-24 25.28 25.38 25.28 25.35 0.0M
2022-08-23 25.31 25.42 25.26 25.27 0.0M
2022-08-22 25.41 25.42 25.29 25.29 0.0M
2022-08-19 25.86 25.91 25.85 25.87 0.0M
2022-08-18 26.12 26.24 26.12 26.20 0.0M
2022-08-17 26.15 26.28 24.41 26.15 0.2M
2022-08-16 26.24 26.38 26.24 26.37 0.0M
2022-08-15 26.15 26.29 26.15 26.29 0.0M
2022-08-12 25.94 26.18 25.90 26.18 0.0M
2022-08-11 25.99 26.00 25.76 25.76 0.0M
2022-08-10 25.66 25.78 25.65 25.76 0.0M
2022-08-09 25.19 25.24 25.16 25.19 0.0M
2022-08-08 25.56 25.64 25.27 25.35 0.0M
2022-08-05 25.21 25.38 25.17 25.37 0.0M
2022-08-04 25.41 25.47 25.33 25.40 0.0M
2022-08-03 25.24 25.46 25.15 25.44 0.0M
2022-08-02 25.01 25.22 24.89 25.00 0.0M
2022-08-01 25.07 25.26 25.07 25.13 0.0M
2022-07-29 25.10 25.25 24.98 25.16 0.0M
2022-07-28 24.34 24.82 24.34 24.81 0.0M
2022-07-27 24.05 24.57 24.05 24.56 0.0M
2022-07-26 24.00 24.00 23.84 23.90 0.0M
2022-07-25 24.16 24.22 24.07 24.18 0.1M
2022-07-22 24.44 24.44 24.05 24.13 0.0M
2022-07-21 24.13 24.42 24.04 24.42 0.0M
2022-07-20 24.02 24.23 24.02 24.18 0.0M
2022-07-19 23.71 24.02 23.71 24.02 0.0M
2022-07-18 23.67 23.79 23.40 23.40 0.0M
2022-07-15 23.41 23.56 23.41 23.54 0.0M
2022-07-14 22.83 23.14 22.73 23.11 0.0M
2022-07-13 22.99 23.24 22.99 23.24 0.0M
2022-07-12 23.55 23.55 23.27 23.31 0.0M
2022-07-11 23.42 23.66 23.42 23.52 0.1M
2022-07-08 23.72 23.91 23.69 23.85 0.0M
2022-07-07 23.59 23.86 23.59 23.85 0.0M
2022-07-06 23.17 23.62 23.17 23.47 0.0M
2022-07-05 22.92 23.39 22.88 23.39 0.0M
2022-07-01 23.34 23.34 23.33 23.33 0.0M
2022-06-30 23.24 23.29 23.24 23.28 0.0M
2022-06-29 22.98 23.26 22.98 23.23 0.0M
2022-06-28 23.35 23.42 23.25 23.39 0.0M
2022-06-27 23.41 23.41 23.35 23.39 0.0M
2022-06-24 23.39 23.45 23.38 23.43 0.0M
2022-06-23 23.44 23.47 23.40 23.43 0.0M
2022-06-22 23.38 23.39 22.89 23.33 0.1M
2022-06-21 23.31 23.37 23.30 23.33 0.0M
2022-06-17 23.30 23.34 22.82 23.34 0.0M
2022-06-16 23.38 23.38 23.17 23.17 0.0M
2022-06-15 23.54 24.37 23.54 24.16 0.2M
2022-06-14 23.81 23.81 22.54 23.79 0.0M
2022-06-13 24.10 24.10 23.61 23.74 0.0M
2022-06-10 24.85 24.90 24.77 24.81 0.0M
2022-06-09 26.03 26.05 25.55 25.55 0.0M
2022-06-08 26.39 26.39 26.14 26.14 0.0M
2022-06-07 26.09 26.37 26.09 26.37 0.0M
2022-06-06 26.30 26.34 26.15 26.15 0.0M
2022-06-03 26.27 26.27 26.12 26.13 0.0M
2022-06-02 26.00 26.61 26.00 26.61 0.0M
2022-06-01 26.11 26.25 26.00 26.12 0.0M
2022-05-31 26.15 26.48 26.15 26.29 0.0M
2022-05-27 25.84 26.42 25.84 26.42 0.0M
2022-05-26 25.79 25.79 25.77 25.77 0.0M
2022-05-25 25.77 25.79 25.74 25.74 0.1M
2022-05-24 25.78 25.78 25.74 25.75 0.0M
2022-05-23 25.76 25.76 25.63 25.63 0.0M
2022-05-20 25.70 25.75 25.67 25.70 0.0M
2022-05-19 25.99 25.99 25.68 25.68 0.0M
2022-05-18 25.67 25.69 25.66 25.69 0.0M
2022-05-17 25.66 25.70 25.64 25.70 0.0M
2022-05-16 25.69 25.76 25.69 25.72 0.0M
2022-05-13 25.68 25.73 25.57 25.62 0.0M
2022-05-12 25.65 25.76 25.63 25.63 0.0M
2022-05-11 25.72 25.72 25.58 25.60 0.0M
2022-05-10 25.69 25.73 25.63 25.67 0.0M
2022-05-09 25.13 25.72 25.13 25.67 0.0M
2022-05-06 25.62 25.64 25.61 25.61 0.0M
2022-05-05 25.43 25.68 25.43 25.61 0.0M
2022-05-04 25.56 26.01 25.56 25.66 0.0M
2022-05-03 25.62 25.70 25.59 25.59 0.0M
2022-05-02 25.67 25.67 25.54 25.54 0.0M
2022-04-29 25.62 25.68 25.56 25.62 0.0M
2022-04-28 25.98 25.98 25.57 25.57 0.0M
2022-04-27 25.69 25.69 25.64 25.69 0.0M
2022-04-26 25.75 25.77 25.59 25.63 0.0M
2022-04-25 25.64 25.70 25.57 25.57 0.0M
2022-04-22 25.63 25.67 25.61 25.67 0.0M
2022-04-21 27.12 28.25 25.62 25.68 0.0M
2022-04-20 25.66 25.73 25.66 25.73 0.0M
2022-04-19 25.69 25.72 25.65 25.65 0.0M
2022-04-18 25.72 25.77 25.71 25.71 0.0M
2022-04-14 25.78 25.82 25.73 25.76 0.0M
2022-04-13 25.29 25.81 25.29 25.74 0.0M
2022-04-12 25.67 25.67 25.31 25.43 0.0M
2022-04-11 25.65 25.65 25.51 25.51 0.0M
2022-04-08 25.98 26.13 25.95 25.95 0.0M
2022-04-07 25.90 26.20 25.83 26.11 0.0M
2022-04-06 25.77 26.10 25.77 26.01 0.2M
2022-04-05 26.50 26.50 26.27 26.27 0.1M
2022-04-04 26.32 26.63 26.32 26.63 0.0M
2022-04-01 26.37 26.43 25.94 26.40 0.0M
2022-03-31 26.64 26.68 26.38 26.38 0.0M
2022-03-30 27.19 27.19 26.61 26.65 0.0M
2022-03-29 26.68 26.91 26.68 26.89 0.0M
2022-03-28 26.15 26.51 25.92 26.51 0.0M
2022-03-25 26.28 26.31 26.15 26.31 0.0M
2022-03-24 25.83 26.23 25.83 26.22 0.0M
2022-03-23 26.10 26.10 25.88 25.88 0.0M
2022-03-22 26.17 26.18 26.12 26.16 0.0M
2022-03-21 25.93 25.94 25.84 25.86 0.8M
2022-03-18 25.99 25.99 25.94 25.96 0.0M
2022-03-17 25.97 25.99 25.92 25.97 0.0M
2022-03-16 26.00 26.00 25.95 25.98 0.0M
2022-03-15 25.73 26.05 23.92 25.97 0.0M
2022-03-14 26.03 26.03 25.94 26.00 0.0M
2022-03-11 26.04 26.06 26.04 26.06 0.0M
2022-03-10 26.07 26.10 26.04 26.08 0.0M
2022-03-09 26.09 26.12 26.06 26.10 0.0M
2022-03-08 26.15 26.16 26.05 26.09 0.0M
2022-03-07 26.15 26.19 26.11 26.15 0.0M
2022-03-04 26.19 26.22 26.12 26.17 0.0M
2022-03-03 25.91 26.18 25.91 26.15 0.0M
2022-03-02 26.18 26.19 26.03 26.14 0.0M
2022-03-01 26.20 26.20 26.11 26.15 0.0M
2022-02-28 26.12 26.18 26.12 26.17 0.0M
2022-02-25 26.21 26.27 25.98 26.12 0.0M
2022-02-24 25.16 26.13 25.16 26.13 0.0M
2022-02-23 26.24 26.24 25.66 25.66 0.0M
2022-02-22 26.44 26.46 25.94 26.15 0.0M
2022-02-18 26.83 26.83 26.30 26.45 0.0M
2022-02-17 26.90 26.95 26.67 26.67 0.0M
2022-02-16 27.10 27.37 27.10 27.33 0.0M
2022-02-15 27.16 27.28 27.08 27.27 0.0M
2022-02-14 26.77 26.92 26.55 26.84 0.0M
2022-02-11 27.33 27.34 26.88 26.99 0.0M
2022-02-10 28.03 28.03 27.49 27.50 0.0M
2022-02-09 27.97 28.10 27.95 28.03 0.0M
2022-02-08 28.08 28.10 28.01 28.05 0.0M
2022-02-07 27.99 28.11 27.95 28.05 0.0M
2022-02-04 28.03 28.10 28.03 28.07 0.0M
2022-02-03 28.15 28.16 28.08 28.08 0.0M
2022-02-02 28.23 28.23 28.02 28.10 0.0M
2022-02-01 28.13 28.20 28.11 28.19 0.0M
2022-01-31 28.08 28.19 28.00 28.18 0.0M
2022-01-28 28.10 28.18 28.10 28.15 0.0M
2022-01-27 28.05 28.16 28.02 28.13 0.0M
2022-01-26 28.93 28.93 27.89 28.15 0.0M
2022-01-25 28.22 28.54 27.78 28.18 0.0M
2022-01-24 28.11 28.53 27.34 28.53 0.0M
2022-01-21 29.00 29.08 28.50 28.50 0.0M
2022-01-20 29.68 29.82 29.04 29.04 0.0M
2022-01-19 29.79 29.79 29.37 29.37 0.0M
2022-01-18 29.76 29.85 29.62 29.62 0.0M
2022-01-14 30.50 30.50 29.92 30.21 0.0M
2022-01-13 30.76 30.76 30.17 30.17 0.0M
2022-01-12 30.70 30.70 30.65 30.69 0.0M
2022-01-11 30.23 30.59 30.19 30.59 0.0M
2022-01-10 30.00 30.29 29.76 30.29 0.0M
2022-01-07 30.42 30.44 30.37 30.37 0.0M
2022-01-06 30.56 30.70 30.46 30.46 0.0M
2022-01-05 31.09 31.11 30.54 30.54 0.0M
2022-01-04 31.32 31.33 31.08 31.18 0.0M
2022-01-03 31.32 31.40 31.17 31.22 0.0M