시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - February 과거 주가
PGIM S&P 500 Buffer 12 ETF - February · FEBP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - February · FEBP · 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 | ₩47,225 | ₩47,386 | ₩47,132 | ₩47,386 | +0.34% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩46,863 | ₩47,064 | ₩46,716 | ₩47,048 | +0.39% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩46,957 | ₩47,078 | ₩46,796 | ₩47,059 | +0.22% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩46,662 | ₩46,729 | ₩46,287 | ₩46,716 | +0.11% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩46,769 | ₩46,769 | ₩46,501 | ₩46,714 | -0.12% | 7.9천 |
| 2026.08.31–2026.09.04 | ₩46,635 | ₩46,904 | ₩46,541 | ₩46,836 | +0.43% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,488 | ₩46,764 | ₩46,474 | ₩46,743 | +0.55% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩46,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,743 |
| ₩46,469 |
| ₩46,575 |
| -0.36% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩46,622 | ₩46,743 | ₩46,515 | ₩46,729 | +0.23% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,152 | ₩46,595 | ₩46,152 | ₩46,584 | +0.94% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,653 | ₩45,961 | ₩45,341 | ₩45,961 | +0.67% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,750 | ₩45,938 | ₩45,522 | ₩45,604 | -0.32% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,951 | ₩46,001 | ₩45,509 | ₩45,589 | -0.79% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,710 | ₩45,938 | ₩45,710 | ₩45,924 | +0.47% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,374 | ₩45,750 | ₩45,281 | ₩45,636 | +0.58% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,557 | ₩45,557 | ₩42,933 | ₩42,933 | -5.76% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,656 | ₩45,702 | ₩45,353 | ₩45,631 | -0.06% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩45,374 | ₩45,482 | ₩44,825 | ₩45,348 | -0.06% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,656 | ₩45,750 | ₩45,216 | ₩45,216 | -0.96% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,455 | ₩45,710 | ₩45,455 | ₩45,656 | +0.44% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,160 | ₩45,415 | ₩44,020 | ₩45,133 | -0.06% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,120 | ₩45,314 | ₩44,945 | ₩45,121 | +0.00% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,717 | ₩45,093 | ₩44,540 | ₩45,053 | +0.75% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,409 | ₩44,771 | ₩44,288 | ₩44,656 | +0.56% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,913 | ₩44,413 | ₩43,913 | ₩44,413 | +1.14% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,135 | ₩44,355 | ₩43,135 | ₩44,307 | +2.72% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,370 | ₩43,219 | ₩42,115 | ₩43,175 | +1.90% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,391 | ₩42,276 | ₩41,187 | ₩42,229 | +2.03% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,115 | ₩42,316 | ₩41,265 | ₩41,265 | -2.02% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,665 | ₩42,746 | ₩41,807 | ₩41,807 | -2.01% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,330 | ₩43,135 | ₩42,298 | ₩42,298 | -0.08% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,108 | ₩43,363 | ₩42,679 | ₩42,679 | -1.00% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,175 | ₩43,564 | ₩43,041 | ₩43,273 | +0.23% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,960 | ₩43,389 | ₩42,869 | ₩43,365 | +0.94% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,524 | ₩43,579 | ₩42,853 | ₩43,026 | -1.14% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,349 | ₩43,617 | ₩42,856 | ₩43,389 | +0.09% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,309 | ₩43,497 | ₩43,275 | ₩43,389 | +0.19% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,719 | ₩43,215 | ₩42,699 | ₩43,187 | +1.10% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,114 | ₩43,175 | ₩43,026 | ₩43,129 | +0.03% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩42,893 | ₩43,094 | ₩42,886 | ₩43,081 | +0.44% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,679 | ₩42,840 | ₩42,679 | ₩42,799 | +0.28% | 9.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,692 | ₩42,846 | ₩42,679 | ₩42,846 | +0.36% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,433 | ₩42,546 | ₩42,142 | ₩42,546 | +0.27% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,531 | ₩42,585 | ₩42,351 | ₩42,424 | -0.25% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,209 | ₩42,451 | ₩42,166 | ₩42,400 | +0.45% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩41,801 | ₩42,215 | ₩41,801 | ₩42,215 | +0.99% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,740 | ₩41,793 | ₩41,150 | ₩41,396 | -0.82% | 6.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,021 | ₩42,075 | ₩41,730 | ₩41,768 | -0.60% | 8.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,995 | ₩41,995 | ₩41,445 | ₩41,710 | -0.68% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,048 | ₩42,088 | ₩41,879 | ₩41,925 | -0.29% | 4.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,659 | ₩41,875 | ₩41,608 | ₩41,875 | +0.52% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,243 | ₩42,196 | ₩41,176 | ₩41,447 | +0.49% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 0 |
|---|