시장 데이터를 불러오는 중
전체 종목
Procure Space ETF 과거 주가
Procure Space ETF · UFO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Procure Space ETF · UFO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,621 | ₩59,897 | ₩55,707 | ₩56,189 | -2.49% | 210.7만 |
| 2026.09.28–2026.10.02 | ₩57,715 | ₩58,143 | ₩56,055 | ₩57,728 | +0.02% | 95.1만 |
| 2026.09.21–2026.09.25 | ₩58,197 | ₩59,482 | ₩57,086 | ₩58,290 | +0.16% | 109.3만 |
| 2026.09.14–2026.09.18 | ₩56,939 | ₩58,918 | ₩56,791 | ₩57,835 | +1.57% | 95.3만 |
| 2026.09.08–2026.09.11 | ₩58,772 | ₩59,696 | ₩56,778 | ₩57,929 | -1.43% | 68.2만 |
| 2026.08.31–2026.09.04 | ₩58,424 | ₩58,692 | ₩57,005 | ₩58,491 | +0.11% | 103.6만 |
| 2026.08.24–2026.08.28 | ₩60,686 | ₩60,737 | ₩58,561 | ₩58,866 | -3.00% | 90.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,973 |
| ₩60,559 |
| ₩61,463 |
| -5.22% |
| 154.5만 |
| 2026.08.10–2026.08.14 | ₩64,595 | ₩65,705 | ₩63,296 | ₩64,889 | +0.46% | 113.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,478 | ₩64,449 | ₩58,404 | ₩64,421 | +10.16% | 285.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,130 | ₩59,495 | ₩57,086 | ₩58,612 | +0.83% | 229.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,518 | ₩59,508 | ₩57,193 | ₩57,501 | -1.74% | 281.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,399 | ₩62,560 | ₩57,340 | ₩58,397 | -6.41% | 354.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,637 | ₩69,025 | ₩62,312 | ₩62,814 | -8.48% | 251.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,785 | ₩69,693 | ₩63,785 | ₩67,820 | +6.33% | 429.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,187 | ₩66,589 | ₩60,311 | ₩61,824 | -6.59% | 563.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,411 | ₩72,545 | ₩65,759 | ₩67,285 | -7.08% | 721.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,135 | ₩76,494 | ₩68,275 | ₩70,832 | -5.73% | 1066.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,538 | ₩85,000 | ₩72,344 | ₩73,228 | -13.38% | 987.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,576 | ₩91,300 | ₩83,320 | ₩87,415 | -0.18% | 1159.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,277 | ₩83,132 | ₩73,643 | ₩82,851 | +7.21% | 740.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,348 | ₩78,073 | ₩72,411 | ₩75,289 | +2.65% | 628.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,710 | ₩73,027 | ₩67,379 | ₩72,947 | +6.17% | 516.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,471 | ₩69,828 | ₩65,398 | ₩68,744 | +0.40% | 390.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,719 | ₩74,446 | ₩68,142 | ₩68,302 | -6.07% | 536.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,258 | ₩74,827 | ₩66,990 | ₩73,201 | +8.84% | 578.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,167 | ₩69,600 | ₩64,086 | ₩67,820 | +2.50% | 383.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,669 | ₩66,000 | ₩56,390 | ₩65,813 | +10.30% | 278.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,409 | ₩65,478 | ₩58,919 | ₩59,107 | -3.75% | 332.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,566 | ₩64,113 | ₩59,187 | ₩60,713 | +0.24% | 279.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,000 | ₩61,757 | ₩58,277 | ₩59,749 | +1.27% | 154.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,147 | ₩62,359 | ₩58,732 | ₩59,575 | +0.72% | 295.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,040 | ₩60,459 | ₩58,103 | ₩59,522 | +0.82% | 139.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,621 | ₩61,141 | ₩57,179 | ₩59,763 | +3.72% | 141.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,321 | ₩61,222 | ₩56,135 | ₩58,277 | -1.76% | 289.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,392 | ₩61,409 | ₩56,028 | ₩58,853 | -2.55% | 334만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,801 | ₩65,130 | ₩60,231 | ₩60,820 | -3.15% | 364.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,319 | ₩63,870 | ₩59,267 | ₩62,841 | +0.84% | 306.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,321 | ₩64,006 | ₩58,799 | ₩63,390 | +6.86% | 253.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,342 | ₩59,214 | ₩54,007 | ₩58,732 | +8.08% | 266.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,397 | ₩53,967 | ₩51,237 | ₩53,967 | +5.00% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,070 | ₩54,446 | ₩51,986 | ₩52,080 | -1.87% | 167.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,946 | ₩52,441 | ₩47,275 | ₩51,598 | -0.67% | 115.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,386 | ₩52,870 | ₩47,482 | ₩51,567 | +6.58% | 63.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,170 | ₩48,145 | ₩43,433 | ₩47,837 | +8.30% | 64.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,550 | ₩44,758 | ₩42,289 | ₩44,643 | +4.92% | 27.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,625 | ₩45,080 | ₩41,345 | ₩42,487 | -4.79% | 100.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,328 | ₩47,633 | ₩43,728 | ₩44,796 | -5.35% | 116.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,447 | ₩50,447 | ₩44,504 | ₩46,070 | -8.68% | 71.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,227 | ₩52,227 | ₩49,477 | ₩50,447 | -3.41% | 65.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,093 | ₩52,631 | ₩48,734 | ₩51,424 | -1.28% | 65.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,361 | ₩55,132 | ₩50,139 | ₩50,902 | -2.79% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,221 | ₩54,433 | ₩51,076 | ₩51,250 | -5.48% | 18.9만 |
|---|