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
2023-12-29 29.56 29.65 29.54 29.62 0.0M
2023-12-28 29.74 29.76 29.72 29.72 0.0M
2023-12-27 29.89 29.93 29.82 29.89 0.0M
2023-12-26 29.89 29.90 29.82 29.88 0.0M
2023-12-22 29.86 29.86 29.73 29.76 0.0M
2023-12-21 29.57 29.71 29.52 29.71 0.0M
2023-12-20 29.83 30.01 29.58 29.58 0.0M
2023-12-19 29.64 29.85 29.64 29.83 0.0M
2023-12-18 29.63 29.73 29.63 29.67 0.0M
2023-12-15 29.45 29.56 29.45 29.56 0.0M
2023-12-14 29.76 29.76 29.46 29.51 0.0M
2023-12-13 29.04 29.54 29.04 29.49 0.0M
2023-12-12 28.87 29.06 28.87 29.04 0.0M
2023-12-11 28.84 28.93 28.80 28.93 0.0M
2023-12-08 28.73 28.81 28.70 28.81 0.0M
2023-12-07 28.48 28.70 28.48 28.68 0.0M
2023-12-06 28.74 28.74 28.46 28.46 0.0M
2023-12-05 28.50 28.66 28.50 28.55 0.0M
2023-12-04 28.50 28.59 28.45 28.59 0.0M
2023-12-01 28.52 28.74 28.49 28.74 0.0M
2023-11-30 28.44 28.57 28.39 28.57 0.0M
2023-11-29 28.64 28.64 28.46 28.46 0.0M
2023-11-28 28.47 28.48 28.44 28.46 0.0M
2023-11-27 28.44 28.47 28.43 28.44 0.0M
2023-11-24 28.47 28.47 28.47 28.47 0.0M
2023-11-22 28.42 28.48 28.42 28.46 0.0M
2023-11-21 28.28 28.35 28.28 28.34 0.0M
2023-11-20 28.30 28.47 28.30 28.38 0.0M
2023-11-17 28.09 28.23 28.09 28.23 0.0M
2023-11-16 28.14 28.16 28.07 28.16 0.0M
2023-11-15 28.19 28.22 28.09 28.16 0.0M
2023-11-14 27.93 28.04 27.92 27.98 0.0M
2023-11-13 27.96 27.97 27.93 27.97 0.0M
2023-11-10 27.92 27.96 27.92 27.96 0.0M
2023-11-09 27.96 28.03 27.96 28.00 0.0M
2023-11-08 27.98 28.03 27.96 28.00 0.0M
2023-11-07 27.98 28.02 27.95 27.99 0.0M
2023-11-06 27.99 28.04 27.97 27.97 0.0M
2023-11-03 27.96 27.96 27.91 27.94 0.0M
2023-11-02 28.02 28.03 27.91 27.95 0.0M
2023-11-01 27.86 28.47 27.85 27.93 0.0M
2023-10-31 27.72 27.90 27.70 27.89 0.0M
2023-10-30 27.55 27.76 27.55 27.72 0.1M
2023-10-27 27.35 27.35 27.28 27.35 0.0M
2023-10-26 27.68 27.69 27.48 27.51 0.0M
2023-10-25 28.04 28.09 27.82 27.84 0.0M
2023-10-24 28.28 28.28 28.10 28.28 0.0M
2023-10-23 27.93 28.29 27.93 28.06 0.0M
2023-10-20 28.18 28.24 28.14 28.14 0.0M
2023-10-19 28.84 28.84 28.48 28.48 0.0M
2023-10-18 28.97 28.97 28.63 28.70 0.0M
2023-10-17 29.08 29.20 28.98 29.09 0.0M
2023-10-16 29.13 29.35 29.09 29.12 0.0M
2023-10-13 29.03 29.04 28.75 28.78 0.0M
2023-10-12 29.11 29.14 28.86 28.94 0.0M
2023-10-11 29.06 29.33 28.92 29.12 0.0M
2023-10-10 29.00 29.10 28.99 28.99 0.0M
2023-10-09 28.56 28.86 28.56 28.83 0.0M
2023-10-06 28.21 28.66 28.21 28.66 0.0M
2023-10-05 28.34 28.34 28.30 28.30 0.0M
2023-10-04 28.05 28.35 28.05 28.35 0.0M
2023-10-03 28.09 28.10 28.08 28.08 0.0M
2023-10-02 28.41 28.49 28.37 28.49 0.0M
2023-09-29 28.72 28.72 28.49 28.49 0.0M
2023-09-28 28.57 28.59 28.57 28.57 0.0M
2023-09-27 28.44 28.44 28.28 28.38 0.0M
2023-09-26 28.68 28.68 28.47 28.47 0.0M
2023-09-25 28.84 28.84 28.84 28.84 0.0M
2023-09-22 28.83 28.85 28.75 28.75 0.0M
2023-09-21 29.05 29.05 28.83 28.83 0.0M
2023-09-20 29.40 29.50 29.31 29.31 0.0M
2023-09-19 29.50 29.57 29.42 29.57 0.0M
2023-09-18 29.72 29.73 29.62 29.62 0.0M
2023-09-15 29.67 29.69 29.63 29.63 0.0M
2023-09-14 29.97 30.02 29.89 29.98 0.0M
2023-09-13 29.69 29.73 29.69 29.73 0.0M
2023-09-12 29.70 29.75 29.63 29.74 0.0M
2023-09-11 29.82 29.98 29.78 29.85 0.0M
2023-09-08 29.59 29.64 29.57 29.64 0.0M
2023-09-07 29.53 29.63 29.53 29.63 0.0M
2023-09-06 29.67 29.75 29.53 29.69 0.0M
2023-09-05 29.67 30.00 29.67 29.88 0.0M
2023-09-01 29.90 29.96 29.88 29.96 0.0M
2023-08-31 30.00 30.00 29.91 29.93 0.0M
2023-08-30 29.94 30.01 29.94 29.95 0.0M
2023-08-29 29.45 29.85 29.45 29.80 0.0M
2023-08-28 29.38 29.45 29.32 29.37 0.0M
2023-08-25 29.13 29.27 29.07 29.20 0.0M
2023-08-24 29.23 29.24 29.02 29.02 0.0M
2023-08-23 29.32 29.46 29.32 29.39 0.0M
2023-08-22 29.13 29.14 29.05 29.05 0.0M
2023-08-21 29.07 29.17 29.03 29.17 0.0M
2023-08-18 28.59 29.04 28.59 28.94 0.0M
2023-08-17 29.24 29.24 28.96 28.98 0.0M
2023-08-16 29.32 29.43 29.18 29.18 0.0M
2023-08-15 29.52 29.52 29.39 29.39 0.0M
2023-08-14 29.64 29.69 29.64 29.69 0.0M
2023-08-11 29.58 29.58 29.45 29.53 0.0M
2023-08-10 29.75 29.75 29.59 29.59 0.0M
2023-08-09 29.64 29.81 29.58 29.58 0.0M
2023-08-08 29.58 29.79 29.58 29.79 0.0M
2023-08-07 29.86 29.93 29.78 29.92 0.0M
2023-08-04 29.97 29.97 29.64 29.64 0.0M
2023-08-03 29.87 29.90 29.81 29.83 0.0M
2023-08-02 30.03 30.03 29.85 29.89 0.0M
2023-08-01 30.28 30.33 30.28 30.33 0.0M
2023-07-31 30.38 30.42 30.36 30.42 0.0M
2023-07-28 30.36 30.36 30.34 30.34 0.0M
2023-07-27 30.41 30.41 30.02 30.02 0.0M
2023-07-26 30.35 30.35 30.14 30.20 0.0M
2023-07-25 30.25 30.30 30.22 30.24 0.0M
2023-07-24 30.12 30.18 30.12 30.14 0.0M
2023-07-21 30.09 30.13 30.04 30.04 0.0M
2023-07-20 30.04 30.05 29.96 30.03 0.2M
2023-07-19 30.33 30.33 30.20 30.28 0.0M
2023-07-18 30.17 30.24 30.17 30.20 0.1M
2023-07-17 29.88 30.03 29.88 29.95 0.1M
2023-07-14 29.86 29.89 29.82 29.82 0.0M
2023-07-13 29.36 29.92 29.36 29.84 0.0M
2023-07-12 29.63 29.65 29.55 29.56 0.0M
2023-07-11 29.27 29.39 29.26 29.39 0.0M
2023-07-10 29.13 29.16 29.13 29.14 0.0M
2023-07-07 29.14 29.37 29.05 29.05 0.0M
2023-07-06 29.54 29.54 29.05 29.17 0.0M
2023-07-05 29.33 29.46 29.33 29.43 0.0M
2023-07-03 29.40 29.46 29.39 29.45 0.0M
2023-06-30 29.40 29.44 29.40 29.44 0.0M
2023-06-29 29.02 29.08 29.01 29.05 0.0M
2023-06-28 29.08 29.11 29.06 29.09 0.0M
2023-06-27 29.07 29.16 29.04 29.12 0.0M
2023-06-26 28.94 28.94 28.82 28.82 0.0M
2023-06-23 28.99 29.00 28.91 28.94 0.0M
2023-06-22 29.08 29.16 29.08 29.12 0.0M
2023-06-21 29.05 29.15 29.05 29.05 0.0M
2023-06-20 29.23 29.28 29.21 29.21 0.0M
2023-06-16 29.49 29.51 29.34 29.34 0.0M
2023-06-15 28.80 29.49 28.80 29.47 0.0M
2023-06-14 29.14 29.14 28.94 29.05 0.0M
2023-06-13 29.05 29.08 28.93 29.04 0.0M
2023-06-12 28.70 28.87 28.70 28.84 0.0M
2023-06-09 28.71 28.71 28.58 28.58 0.0M
2023-06-08 28.50 28.61 28.50 28.55 0.0M
2023-06-07 28.52 28.52 28.36 28.36 0.0M
2023-06-06 28.47 28.54 28.43 28.53 0.0M
2023-06-05 28.59 28.59 28.40 28.44 0.0M
2023-06-02 28.51 28.54 28.51 28.51 0.0M
2023-06-01 27.78 28.14 27.78 28.05 0.0M
2023-05-31 27.73 27.90 27.73 27.80 0.0M
2023-05-30 27.90 27.95 27.90 27.92 0.0M
2023-05-26 27.83 27.96 27.82 27.96 0.0M
2023-05-25 27.45 27.63 27.43 27.59 0.0M
2023-05-24 27.29 27.41 27.29 27.32 0.0M
2023-05-23 27.69 27.75 27.53 27.53 0.0M
2023-05-22 27.84 27.96 27.84 27.84 0.0M
2023-05-19 27.63 27.91 27.63 27.84 0.1M
2023-05-18 27.59 27.91 27.59 27.87 0.0M
2023-05-17 27.30 27.60 27.30 27.58 0.0M
2023-05-16 27.35 27.39 27.25 27.25 0.0M
2023-05-15 27.32 27.44 27.32 27.39 0.0M
2023-05-12 27.38 27.38 27.18 27.32 0.0M
2023-05-11 27.33 27.40 27.32 27.40 0.0M
2023-05-10 27.37 27.49 27.16 27.44 0.0M
2023-05-09 27.02 27.33 27.02 27.29 0.0M
2023-05-08 27.39 27.43 27.37 27.41 0.0M
2023-05-05 27.34 27.38 27.34 27.38 0.0M
2023-05-04 26.91 26.97 26.88 26.90 0.0M
2023-05-03 27.34 27.41 27.07 27.07 0.0M
2023-05-02 27.19 27.29 27.17 27.27 0.0M
2023-05-01 27.63 27.65 27.57 27.58 0.0M
2023-04-28 27.46 27.56 27.46 27.56 0.0M
2023-04-27 27.07 27.36 27.07 27.36 0.0M
2023-04-26 27.01 27.01 26.82 26.82 0.0M
2023-04-25 26.97 26.97 26.94 26.94 0.0M
2023-04-24 27.27 27.37 27.27 27.36 0.0M
2023-04-21 27.28 27.38 27.26 27.32 0.0M
2023-04-20 27.22 27.29 27.22 27.29 0.0M
2023-04-19 27.49 27.49 27.48 27.48 0.0M
2023-04-18 27.42 27.51 27.42 27.51 0.0M
2023-04-17 27.33 27.47 27.32 27.47 0.0M
2023-04-14 27.28 27.39 27.28 27.39 0.0M
2023-04-13 27.15 27.48 27.15 27.43 0.0M
2023-04-12 27.25 27.25 27.05 27.05 0.0M
2023-04-11 27.24 27.28 27.18 27.18 0.0M
2023-04-10 27.05 27.16 27.05 27.16 0.0M
2023-04-06 27.02 27.16 27.02 27.16 0.0M
2023-04-05 27.02 27.07 27.02 27.07 0.0M
2023-04-04 27.16 27.29 27.08 27.14 0.0M
2023-04-03 27.29 27.32 27.28 27.31 0.0M
2023-03-31 26.99 27.20 26.97 27.20 0.0M
2023-03-30 26.78 26.81 26.71 26.81 0.0M
2023-03-29 26.63 26.68 26.62 26.65 0.0M
2023-03-28 26.66 26.71 26.66 26.69 0.0M
2023-03-27 26.79 26.79 26.79 26.79 0.0M
2023-03-24 26.46 26.78 26.46 26.78 0.0M
2023-03-23 26.68 26.70 26.67 26.70 0.0M
2023-03-22 26.62 26.62 26.59 26.60 0.0M
2023-03-21 26.71 26.71 26.67 26.70 0.0M
2023-03-20 26.71 26.74 26.71 26.74 0.0M
2023-03-17 26.68 26.72 26.68 26.71 0.0M
2023-03-16 26.65 26.71 26.64 26.64 0.0M
2023-03-15 26.37 26.69 26.37 26.61 0.0M
2023-03-14 26.85 26.93 26.55 26.83 0.0M
2023-03-13 25.78 26.64 25.78 26.41 0.0M
2023-03-10 26.53 26.61 26.41 26.41 0.0M
2023-03-09 27.49 27.49 26.84 26.84 0.0M
2023-03-08 27.31 27.36 27.21 27.36 0.0M
2023-03-07 27.70 27.70 27.30 27.30 0.0M
2023-03-06 27.84 27.84 27.72 27.72 0.0M
2023-03-03 27.40 27.73 27.40 27.73 0.0M
2023-03-02 26.96 27.28 26.96 27.27 0.0M
2023-03-01 27.08 27.12 26.98 27.04 0.0M
2023-02-28 27.34 27.34 27.21 27.21 0.0M
2023-02-27 27.00 27.45 27.00 27.23 0.0M
2023-02-24 27.12 27.18 27.01 27.12 0.0M
2023-02-23 27.48 27.50 27.15 27.46 0.0M
2023-02-22 27.30 27.50 27.24 27.29 0.0M
2023-02-21 27.50 27.50 27.34 27.34 0.0M
2023-02-17 27.81 27.90 27.72 27.90 0.0M
2023-02-16 28.07 28.32 28.01 28.01 0.0M
2023-02-15 28.17 28.36 28.12 28.35 0.0M
2023-02-14 27.77 28.31 27.77 28.31 0.0M
2023-02-13 28.10 28.27 28.10 28.22 0.0M
2023-02-10 27.82 27.94 27.78 27.94 0.0M
2023-02-09 28.35 28.35 27.83 27.89 0.0M
2023-02-08 28.35 28.35 28.14 28.14 0.0M
2023-02-07 27.98 28.45 27.98 28.45 0.0M
2023-02-06 28.12 28.15 27.99 28.07 0.0M
2023-02-03 28.30 28.49 28.23 28.25 0.0M
2023-02-02 28.34 28.53 28.34 28.53 0.0M
2023-02-01 27.68 28.10 27.63 28.10 0.0M
2023-01-31 27.50 27.78 27.50 27.78 0.0M
2023-01-30 27.57 27.57 27.41 27.41 0.0M
2023-01-27 27.79 27.80 27.68 27.79 0.0M
2023-01-26 27.44 27.69 27.39 27.69 0.0M
2023-01-25 27.00 27.36 26.95 27.36 0.0M
2023-01-24 27.29 27.46 27.25 27.38 0.0M
2023-01-23 27.14 27.52 27.14 27.40 0.0M
2023-01-20 26.69 27.08 26.69 27.08 0.0M
2023-01-19 26.61 26.69 26.51 26.59 0.0M
2023-01-18 26.90 26.96 26.78 26.78 0.0M
2023-01-17 27.19 27.19 27.18 27.18 0.0M
2023-01-13 27.10 27.24 27.06 27.24 0.0M
2023-01-12 26.95 27.16 26.87 27.10 0.0M
2023-01-11 27.04 27.04 26.98 27.01 0.0M
2023-01-10 27.02 27.05 26.99 27.02 0.0M
2023-01-09 27.26 27.26 26.97 27.03 0.0M
2023-01-06 27.17 27.17 26.88 26.88 0.0M
2023-01-05 26.93 26.93 26.89 26.93 0.0M
2023-01-04 26.90 26.94 26.88 26.91 0.0M
2023-01-03 26.91 26.94 26.88 26.91 0.0M