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 | ₩57,736 | ₩60,016 | ₩55,818 | ₩56,301 | -2.49% | 210.7만 |
| 2026.09.28–2026.10.02 | ₩57,830 | ₩58,259 | ₩56,167 | ₩57,843 | +0.02% | 95.1만 |
| 2026.09.21–2026.09.25 | ₩58,313 | ₩59,600 | ₩57,200 | ₩58,407 | +0.16% | 109.3만 |
| 2026.09.14–2026.09.18 | ₩57,052 | ₩59,036 | ₩56,905 | ₩57,951 | +1.57% | 95.3만 |
| 2026.09.08–2026.09.11 | ₩58,889 | ₩59,815 | ₩56,891 | ₩58,045 | -1.43% | 68.2만 |
| 2026.08.31–2026.09.04 | ₩58,541 | ₩58,809 | ₩57,119 | ₩58,608 | +0.11% | 103.6만 |
| 2026.08.24–2026.08.28 | ₩60,807 | ₩60,858 | ₩58,678 | ₩58,983 | -3.00% | 90.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,105 |
| ₩60,680 |
| ₩61,585 |
| -5.22% |
| 154.5만 |
| 2026.08.10–2026.08.14 | ₩64,723 | ₩65,837 | ₩63,423 | ₩65,018 | +0.46% | 113.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,594 | ₩64,577 | ₩58,521 | ₩64,549 | +10.16% | 285.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,246 | ₩59,614 | ₩57,200 | ₩58,729 | +0.83% | 229.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,635 | ₩59,627 | ₩57,307 | ₩57,615 | -1.74% | 281.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,524 | ₩62,685 | ₩57,454 | ₩58,514 | -6.41% | 354.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,774 | ₩69,163 | ₩62,437 | ₩62,940 | -8.48% | 251.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,912 | ₩69,832 | ₩63,912 | ₩67,956 | +6.33% | 429.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,319 | ₩66,722 | ₩60,432 | ₩61,947 | -6.59% | 563.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,556 | ₩72,690 | ₩65,890 | ₩67,419 | -7.08% | 721.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,285 | ₩76,646 | ₩68,412 | ₩70,973 | -5.73% | 1066.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,706 | ₩85,169 | ₩72,489 | ₩73,374 | -13.38% | 987.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,751 | ₩91,482 | ₩83,486 | ₩87,590 | -0.18% | 1159.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,431 | ₩83,298 | ₩73,790 | ₩83,017 | +7.21% | 740.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,494 | ₩78,229 | ₩72,556 | ₩75,439 | +2.65% | 628.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,847 | ₩73,173 | ₩67,513 | ₩73,092 | +6.17% | 516.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,607 | ₩69,967 | ₩65,528 | ₩68,881 | +0.40% | 390.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,864 | ₩74,594 | ₩68,277 | ₩68,438 | -6.07% | 536.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,392 | ₩74,976 | ₩67,124 | ₩73,347 | +8.84% | 578.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,299 | ₩69,739 | ₩64,214 | ₩67,956 | +2.50% | 383.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,788 | ₩66,132 | ₩56,502 | ₩65,944 | +10.30% | 278.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,532 | ₩65,609 | ₩59,037 | ₩59,225 | -3.75% | 332.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,687 | ₩64,241 | ₩59,305 | ₩60,834 | +0.24% | 279.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,117 | ₩61,880 | ₩58,393 | ₩59,868 | +1.27% | 154.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,265 | ₩62,484 | ₩58,849 | ₩59,694 | +0.72% | 295.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,158 | ₩60,579 | ₩58,219 | ₩59,640 | +0.82% | 139.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,736 | ₩61,263 | ₩57,294 | ₩59,882 | +3.72% | 141.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,439 | ₩61,344 | ₩56,247 | ₩58,393 | -1.76% | 289.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,512 | ₩61,532 | ₩56,140 | ₩58,970 | -2.55% | 334만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,926 | ₩65,260 | ₩60,351 | ₩60,941 | -3.15% | 364.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,443 | ₩63,998 | ₩59,386 | ₩62,967 | +0.84% | 306.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,439 | ₩64,133 | ₩58,916 | ₩63,516 | +6.86% | 253.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,450 | ₩59,332 | ₩54,115 | ₩58,849 | +8.08% | 266.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,500 | ₩54,075 | ₩51,339 | ₩54,075 | +5.00% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,176 | ₩54,555 | ₩52,090 | ₩52,184 | -1.87% | 167.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,050 | ₩52,546 | ₩47,369 | ₩51,701 | -0.67% | 115.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,482 | ₩52,975 | ₩47,577 | ₩51,670 | +6.58% | 63.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,258 | ₩48,241 | ₩43,520 | ₩47,932 | +8.30% | 64.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,635 | ₩44,848 | ₩42,373 | ₩44,732 | +4.92% | 27.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,714 | ₩45,170 | ₩41,428 | ₩42,572 | -4.79% | 100.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,423 | ₩47,728 | ₩43,815 | ₩44,885 | -5.35% | 116.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,548 | ₩50,548 | ₩44,593 | ₩46,162 | -8.68% | 71.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,331 | ₩52,331 | ₩49,575 | ₩50,548 | -3.41% | 65.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,197 | ₩52,736 | ₩48,831 | ₩51,527 | -1.28% | 65.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,465 | ₩55,242 | ₩50,239 | ₩51,004 | -2.79% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,330 | ₩54,541 | ₩51,178 | ₩51,352 | -5.48% | 18.9만 |
|---|