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 | ₩57,726 | ₩60,005 | ₩55,808 | ₩56,291 | -2.49% | 210.7만 |
| 2026.09.28–2026.10.02 | ₩57,820 | ₩58,249 | ₩56,157 | ₩57,833 | +0.02% | 95.1만 |
| 2026.09.21–2026.09.25 | ₩58,302 | ₩59,590 | ₩57,189 | ₩58,396 | +0.16% | 109.3만 |
| 2026.09.14–2026.09.18 | ₩57,042 | ₩59,025 | ₩56,894 | ₩57,940 | +1.57% | 95.3만 |
| 2026.09.08–2026.09.11 | ₩58,879 | ₩59,804 | ₩56,881 | ₩58,034 | -1.43% | 68.2만 |
| 2026.08.31–2026.09.04 | ₩58,530 | ₩58,798 | ₩57,109 | ₩58,597 | +0.11% | 103.6만 |
| 2026.08.24–2026.08.28 | ₩60,796 | ₩60,847 | ₩58,667 | ₩58,973 | -3.00% | 90.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,093 |
| ₩60,669 |
| ₩61,574 |
| -5.22% |
| 154.5만 |
| 2026.08.10–2026.08.14 | ₩64,712 | ₩65,825 | ₩63,411 | ₩65,007 | +0.46% | 113.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,584 | ₩64,566 | ₩58,510 | ₩64,538 | +10.16% | 285.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,235 | ₩59,603 | ₩57,189 | ₩58,718 | +0.83% | 229.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,624 | ₩59,616 | ₩57,297 | ₩57,605 | -1.74% | 281.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,513 | ₩62,674 | ₩57,444 | ₩58,503 | -6.41% | 354.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,761 | ₩69,150 | ₩62,426 | ₩62,928 | -8.48% | 251.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,901 | ₩69,819 | ₩63,901 | ₩67,943 | +6.33% | 429.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,308 | ₩66,710 | ₩60,421 | ₩61,936 | -6.59% | 563.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,543 | ₩72,677 | ₩65,878 | ₩67,407 | -7.08% | 721.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,271 | ₩76,632 | ₩68,399 | ₩70,960 | -5.73% | 1066.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,691 | ₩85,154 | ₩72,476 | ₩73,361 | -13.38% | 987.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,735 | ₩91,465 | ₩83,471 | ₩87,574 | -0.18% | 1159.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,417 | ₩83,283 | ₩73,776 | ₩83,002 | +7.21% | 740.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,481 | ₩78,215 | ₩72,543 | ₩75,426 | +2.65% | 628.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,835 | ₩73,160 | ₩67,501 | ₩73,079 | +6.17% | 516.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,595 | ₩69,955 | ₩65,516 | ₩68,869 | +0.40% | 390.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,851 | ₩74,581 | ₩68,265 | ₩68,426 | -6.07% | 536.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,380 | ₩74,963 | ₩67,112 | ₩73,334 | +8.84% | 578.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,287 | ₩69,727 | ₩64,202 | ₩67,943 | +2.50% | 383.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,777 | ₩66,120 | ₩56,492 | ₩65,932 | +10.30% | 278.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,520 | ₩65,597 | ₩59,026 | ₩59,214 | -3.75% | 332.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,676 | ₩64,229 | ₩59,295 | ₩60,823 | +0.24% | 279.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,107 | ₩61,869 | ₩58,383 | ₩59,858 | +1.27% | 154.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,254 | ₩62,473 | ₩58,839 | ₩59,683 | +0.72% | 295.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,147 | ₩60,568 | ₩58,208 | ₩59,630 | +0.82% | 139.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,726 | ₩61,252 | ₩57,283 | ₩59,871 | +3.72% | 141.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,429 | ₩61,333 | ₩56,237 | ₩58,383 | -1.76% | 289.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,501 | ₩61,520 | ₩56,130 | ₩58,959 | -2.55% | 334만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,915 | ₩65,248 | ₩60,341 | ₩60,930 | -3.15% | 364.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,432 | ₩63,986 | ₩59,375 | ₩62,955 | +0.84% | 306.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,429 | ₩64,122 | ₩58,906 | ₩63,505 | +6.86% | 253.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,441 | ₩59,321 | ₩54,105 | ₩58,839 | +8.08% | 266.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,491 | ₩54,065 | ₩51,330 | ₩54,065 | +5.00% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,167 | ₩54,545 | ₩52,081 | ₩52,174 | -1.87% | 167.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,040 | ₩52,536 | ₩47,361 | ₩51,692 | -0.67% | 115.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,474 | ₩52,966 | ₩47,568 | ₩51,661 | +6.58% | 63.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,250 | ₩48,232 | ₩43,512 | ₩47,924 | +8.30% | 64.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,627 | ₩44,840 | ₩42,366 | ₩44,724 | +4.92% | 27.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,706 | ₩45,162 | ₩41,420 | ₩42,564 | -4.79% | 100.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,414 | ₩47,720 | ₩43,807 | ₩44,877 | -5.35% | 116.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,539 | ₩50,539 | ₩44,585 | ₩46,154 | -8.68% | 71.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,322 | ₩52,322 | ₩49,566 | ₩50,539 | -3.41% | 65.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,188 | ₩52,727 | ₩48,822 | ₩51,517 | -1.28% | 65.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,456 | ₩55,232 | ₩50,230 | ₩50,994 | -2.79% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,320 | ₩54,532 | ₩51,169 | ₩51,343 | -5.48% | 18.9만 |
|---|