시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - December 과거 주가
PGIM S&P 500 Buffer 12 ETF - December · DECP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - December · DECP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,185 | ₩45,373 | ₩45,105 | ₩45,340 | +0.34% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩44,757 | ₩45,011 | ₩44,716 | ₩44,991 | +0.52% | 3.1만 |
| 2026.09.21–2026.09.25 | ₩44,904 | ₩45,065 | ₩44,837 | ₩45,005 | +0.22% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩44,556 | ₩44,683 | ₩44,221 | ₩44,683 | +0.29% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩44,690 | ₩44,703 | ₩44,368 | ₩44,633 | -0.13% | 1만 |
| 2026.08.31–2026.09.04 | ₩44,596 | ₩44,850 | ₩44,451 | ₩44,761 | +0.37% | 1만 |
| 2026.08.24–2026.08.28 | ₩44,489 | ₩44,730 | ₩44,221 | ₩44,674 | +0.42% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩44,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,611 |
| ₩44,391 |
| ₩44,495 |
| -0.26% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩44,515 | ₩44,676 | ₩44,448 | ₩44,663 | +0.33% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,073 | ₩44,542 | ₩44,073 | ₩44,542 | +1.06% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,517 | ₩43,899 | ₩43,178 | ₩43,899 | +0.88% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,564 | ₩43,792 | ₩43,350 | ₩43,480 | -0.19% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,832 | ₩43,939 | ₩43,464 | ₩43,510 | -0.73% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,711 | ₩43,899 | ₩43,417 | ₩43,845 | +0.31% | 8.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,336 | ₩43,644 | ₩43,336 | ₩43,539 | +0.47% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,810 | ₩44,810 | ₩41,219 | ₩41,219 | -8.01% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,618 | ₩43,658 | ₩43,267 | ₩43,545 | -0.17% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,229 | ₩43,363 | ₩42,720 | ₩43,253 | +0.06% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,524 | ₩43,644 | ₩43,110 | ₩43,110 | -0.95% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,323 | ₩43,577 | ₩43,309 | ₩43,557 | +0.54% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,001 | ₩43,269 | ₩42,883 | ₩43,028 | +0.06% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,001 | ₩43,229 | ₩42,814 | ₩43,001 | 0.00% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,438 | ₩42,961 | ₩42,371 | ₩42,867 | +1.01% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,211 | ₩42,559 | ₩42,144 | ₩42,511 | +0.71% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,036 | ₩42,262 | ₩41,912 | ₩42,262 | +0.54% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,991 | ₩42,211 | ₩40,991 | ₩42,133 | +2.79% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,107 | ₩41,058 | ₩39,979 | ₩40,990 | +2.20% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,263 | ₩40,147 | ₩39,098 | ₩40,057 | +2.02% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,201 | ₩40,214 | ₩39,177 | ₩39,177 | -2.55% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,462 | ₩40,549 | ₩39,703 | ₩39,703 | -1.87% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,187 | ₩40,924 | ₩40,160 | ₩40,162 | -0.06% | 5.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,112 | ₩41,165 | ₩40,522 | ₩40,549 | -1.37% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,871 | ₩41,332 | ₩40,844 | ₩41,077 | +0.50% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,696 | ₩41,179 | ₩40,696 | ₩41,161 | +1.14% | 9.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,342 | ₩41,342 | ₩40,643 | ₩40,856 | -1.18% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,326 | ₩41,380 | ₩40,704 | ₩41,236 | -0.22% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,286 | ₩41,366 | ₩41,085 | ₩41,203 | -0.20% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,683 | ₩41,165 | ₩40,663 | ₩41,108 | +1.04% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,192 | ₩41,326 | ₩41,058 | ₩41,214 | +0.05% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,005 | ₩41,286 | ₩40,980 | ₩41,251 | +0.60% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,978 | ₩41,005 | ₩40,804 | ₩40,871 | -0.26% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,857 | ₩41,085 | ₩40,851 | ₩41,031 | +0.43% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,660 | ₩40,710 | ₩40,268 | ₩40,707 | +0.12% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,857 | ₩40,928 | ₩40,576 | ₩40,627 | -0.56% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,549 | ₩41,380 | ₩40,442 | ₩41,011 | +1.14% | 15.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,531 | ₩40,612 | ₩39,531 | ₩40,612 | +2.74% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,638 | ₩39,973 | ₩38,820 | ₩39,157 | -1.21% | 8.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,120 | ₩40,214 | ₩39,571 | ₩39,803 | -0.79% | 6.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,946 | ₩40,053 | ₩39,303 | ₩39,698 | -0.62% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,013 | ₩40,147 | ₩39,907 | ₩39,986 | -0.07% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,557 | ₩39,866 | ₩39,517 | ₩39,866 | +0.78% | 6.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,276 | ₩39,375 | ₩39,062 | ₩39,334 | +0.15% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,157 | ₩39,157 | ₩38,845 | ₩38,845 | -0.80% | 6.6천 |
|---|