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 | ₩57,626 | ₩59,901 | ₩55,712 | ₩56,194 | -2.49% | 210.7만 |
| 2026.09.28–2026.10.02 | ₩57,720 | ₩58,148 | ₩56,060 | ₩57,733 | +0.02% | 95.1만 |
| 2026.09.21–2026.09.25 | ₩58,201 | ₩59,486 | ₩57,090 | ₩58,295 | +0.16% | 109.3만 |
| 2026.09.14–2026.09.18 | ₩56,943 | ₩58,923 | ₩56,796 | ₩57,840 | +1.57% | 95.3만 |
| 2026.09.08–2026.09.11 | ₩58,777 | ₩59,701 | ₩56,783 | ₩57,934 | -1.43% | 68.2만 |
| 2026.08.31–2026.09.04 | ₩58,429 | ₩58,697 | ₩57,010 | ₩58,496 | +0.11% | 103.6만 |
| 2026.08.24–2026.08.28 | ₩60,691 | ₩60,742 | ₩58,566 | ₩58,871 | -3.00% | 90.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,979 |
| ₩60,564 |
| ₩61,468 |
| -5.22% |
| 154.5만 |
| 2026.08.10–2026.08.14 | ₩64,600 | ₩65,711 | ₩63,301 | ₩64,894 | +0.46% | 113.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,483 | ₩64,454 | ₩58,409 | ₩64,426 | +10.16% | 285.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,135 | ₩59,500 | ₩57,090 | ₩58,616 | +0.83% | 229.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,523 | ₩59,513 | ₩57,198 | ₩57,505 | -1.74% | 281.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,405 | ₩62,565 | ₩57,345 | ₩58,402 | -6.41% | 354.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,642 | ₩69,031 | ₩62,318 | ₩62,820 | -8.48% | 251.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,790 | ₩69,699 | ₩63,790 | ₩67,826 | +6.33% | 429.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,193 | ₩66,594 | ₩60,316 | ₩61,829 | -6.59% | 563.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,417 | ₩72,551 | ₩65,764 | ₩67,290 | -7.08% | 721.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,141 | ₩76,500 | ₩68,281 | ₩70,838 | -5.73% | 1066.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,545 | ₩85,007 | ₩72,350 | ₩73,234 | -13.38% | 987.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,583 | ₩91,307 | ₩83,327 | ₩87,423 | -0.18% | 1159.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,283 | ₩83,139 | ₩73,649 | ₩82,858 | +7.21% | 740.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,354 | ₩78,079 | ₩72,417 | ₩75,295 | +2.65% | 628.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,716 | ₩73,033 | ₩67,384 | ₩72,953 | +6.17% | 516.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,476 | ₩69,834 | ₩65,403 | ₩68,749 | +0.40% | 390.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,725 | ₩74,452 | ₩68,147 | ₩68,308 | -6.07% | 536.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,264 | ₩74,833 | ₩66,996 | ₩73,207 | +8.84% | 578.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,173 | ₩69,606 | ₩64,091 | ₩67,826 | +2.50% | 383.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,674 | ₩66,005 | ₩56,394 | ₩65,818 | +10.30% | 278.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,414 | ₩65,483 | ₩58,924 | ₩59,112 | -3.75% | 332.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,571 | ₩64,118 | ₩59,192 | ₩60,718 | +0.24% | 279.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,005 | ₩61,762 | ₩58,282 | ₩59,754 | +1.27% | 154.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,152 | ₩62,364 | ₩58,737 | ₩59,580 | +0.72% | 295.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,045 | ₩60,464 | ₩58,108 | ₩59,527 | +0.82% | 139.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,626 | ₩61,146 | ₩57,184 | ₩59,768 | +3.72% | 141.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,326 | ₩61,227 | ₩56,140 | ₩58,282 | -1.76% | 289.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,397 | ₩61,414 | ₩56,033 | ₩58,857 | -2.55% | 334만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,806 | ₩65,135 | ₩60,236 | ₩60,825 | -3.15% | 364.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,324 | ₩63,876 | ₩59,272 | ₩62,846 | +0.84% | 306.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,326 | ₩64,011 | ₩58,804 | ₩63,395 | +6.86% | 253.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,346 | ₩59,219 | ₩54,012 | ₩58,737 | +8.08% | 266.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,401 | ₩53,972 | ₩51,241 | ₩53,972 | +5.00% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,075 | ₩54,451 | ₩51,990 | ₩52,084 | -1.87% | 167.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,950 | ₩52,446 | ₩47,279 | ₩51,602 | -0.67% | 115.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,390 | ₩52,874 | ₩47,486 | ₩51,571 | +6.58% | 63.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,173 | ₩48,149 | ₩43,437 | ₩47,841 | +8.30% | 64.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,553 | ₩44,762 | ₩42,292 | ₩44,647 | +4.92% | 27.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,628 | ₩45,083 | ₩41,349 | ₩42,491 | -4.79% | 100.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,332 | ₩47,637 | ₩43,731 | ₩44,800 | -5.35% | 116.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,451 | ₩50,451 | ₩44,508 | ₩46,074 | -8.68% | 71.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,231 | ₩52,231 | ₩49,481 | ₩50,451 | -3.41% | 65.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,098 | ₩52,636 | ₩48,738 | ₩51,428 | -1.28% | 65.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,365 | ₩55,136 | ₩50,143 | ₩50,906 | -2.79% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,226 | ₩54,437 | ₩51,080 | ₩51,254 | -5.48% | 18.9만 |
|---|