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 | ₩47,216 | ₩47,377 | ₩47,122 | ₩47,377 | +0.34% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩46,854 | ₩47,055 | ₩46,706 | ₩47,039 | +0.39% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩46,948 | ₩47,068 | ₩46,787 | ₩47,050 | +0.22% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩46,653 | ₩46,720 | ₩46,277 | ₩46,706 | +0.11% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩46,760 | ₩46,760 | ₩46,492 | ₩46,705 | -0.12% | 7.9천 |
| 2026.08.31–2026.09.04 | ₩46,626 | ₩46,894 | ₩46,532 | ₩46,827 | +0.43% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,478 | ₩46,755 | ₩46,465 | ₩46,733 | +0.55% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩46,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,733 |
| ₩46,460 |
| ₩46,566 |
| -0.36% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩46,612 | ₩46,733 | ₩46,505 | ₩46,720 | +0.23% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,143 | ₩46,586 | ₩46,143 | ₩46,575 | +0.94% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,644 | ₩45,951 | ₩45,332 | ₩45,951 | +0.67% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,741 | ₩45,929 | ₩45,513 | ₩45,595 | -0.32% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,942 | ₩45,992 | ₩45,499 | ₩45,580 | -0.79% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,701 | ₩45,929 | ₩45,701 | ₩45,915 | +0.47% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,365 | ₩45,741 | ₩45,271 | ₩45,627 | +0.58% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,548 | ₩45,548 | ₩42,925 | ₩42,925 | -5.76% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,647 | ₩45,693 | ₩45,344 | ₩45,621 | -0.06% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩45,365 | ₩45,473 | ₩44,816 | ₩45,339 | -0.06% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,647 | ₩45,741 | ₩45,207 | ₩45,207 | -0.96% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,446 | ₩45,701 | ₩45,446 | ₩45,647 | +0.44% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,151 | ₩45,406 | ₩44,011 | ₩45,124 | -0.06% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,111 | ₩45,305 | ₩44,936 | ₩45,112 | +0.00% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,708 | ₩45,084 | ₩44,531 | ₩45,044 | +0.75% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,400 | ₩44,762 | ₩44,279 | ₩44,647 | +0.56% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,904 | ₩44,404 | ₩43,904 | ₩44,404 | +1.14% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,126 | ₩44,346 | ₩43,126 | ₩44,298 | +2.72% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,362 | ₩43,210 | ₩42,107 | ₩43,166 | +1.90% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,383 | ₩42,268 | ₩41,179 | ₩42,221 | +2.03% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,107 | ₩42,308 | ₩41,257 | ₩41,257 | -2.02% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,657 | ₩42,737 | ₩41,798 | ₩41,798 | -2.01% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,321 | ₩43,126 | ₩42,289 | ₩42,289 | -0.08% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,099 | ₩43,354 | ₩42,670 | ₩42,670 | -1.00% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,166 | ₩43,555 | ₩43,032 | ₩43,264 | +0.23% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,952 | ₩43,381 | ₩42,860 | ₩43,357 | +0.94% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,515 | ₩43,570 | ₩42,844 | ₩43,017 | -1.14% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,340 | ₩43,609 | ₩42,847 | ₩43,381 | +0.09% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,300 | ₩43,488 | ₩43,267 | ₩43,381 | +0.19% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,710 | ₩43,206 | ₩42,690 | ₩43,178 | +1.10% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,106 | ₩43,166 | ₩43,017 | ₩43,121 | +0.03% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩42,885 | ₩43,086 | ₩42,878 | ₩43,072 | +0.44% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,670 | ₩42,831 | ₩42,670 | ₩42,791 | +0.28% | 9.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,683 | ₩42,838 | ₩42,670 | ₩42,838 | +0.36% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,425 | ₩42,537 | ₩42,134 | ₩42,537 | +0.27% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,522 | ₩42,576 | ₩42,343 | ₩42,415 | -0.25% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,201 | ₩42,442 | ₩42,158 | ₩42,391 | +0.45% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩41,793 | ₩42,206 | ₩41,793 | ₩42,206 | +0.99% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,731 | ₩41,785 | ₩41,141 | ₩41,388 | -0.82% | 6.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,013 | ₩42,067 | ₩41,722 | ₩41,759 | -0.60% | 8.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,986 | ₩41,986 | ₩41,436 | ₩41,702 | -0.68% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,040 | ₩42,080 | ₩41,871 | ₩41,916 | -0.29% | 4.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,651 | ₩41,867 | ₩41,600 | ₩41,867 | +0.52% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,235 | ₩42,187 | ₩41,168 | ₩41,439 | +0.49% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 0 |
|---|