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 | ₩47,182 | ₩47,343 | ₩47,088 | ₩47,343 | +0.34% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩46,820 | ₩47,021 | ₩46,673 | ₩47,005 | +0.39% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩46,914 | ₩47,035 | ₩46,753 | ₩47,016 | +0.22% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩46,619 | ₩46,686 | ₩46,244 | ₩46,673 | +0.11% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩46,726 | ₩46,726 | ₩46,458 | ₩46,672 | -0.12% | 7.9천 |
| 2026.08.31–2026.09.04 | ₩46,592 | ₩46,861 | ₩46,499 | ₩46,793 | +0.43% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,445 | ₩46,721 | ₩46,432 | ₩46,700 | +0.55% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,700 |
| ₩46,426 |
| ₩46,532 |
| -0.36% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩46,579 | ₩46,700 | ₩46,472 | ₩46,686 | +0.23% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,110 | ₩46,552 | ₩46,110 | ₩46,542 | +0.94% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,612 | ₩45,918 | ₩45,299 | ₩45,918 | +0.67% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,708 | ₩45,896 | ₩45,480 | ₩45,562 | -0.32% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,909 | ₩45,959 | ₩45,467 | ₩45,547 | -0.79% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,668 | ₩45,896 | ₩45,668 | ₩45,882 | +0.47% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,333 | ₩45,708 | ₩45,239 | ₩45,594 | +0.58% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,515 | ₩45,515 | ₩42,894 | ₩42,894 | -5.76% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,614 | ₩45,660 | ₩45,311 | ₩45,589 | -0.06% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩45,333 | ₩45,440 | ₩44,783 | ₩45,306 | -0.06% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,614 | ₩45,708 | ₩45,175 | ₩45,175 | -0.96% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,413 | ₩45,668 | ₩45,413 | ₩45,614 | +0.44% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,118 | ₩45,373 | ₩43,979 | ₩45,092 | -0.06% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,078 | ₩45,273 | ₩44,904 | ₩45,080 | +0.00% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,676 | ₩45,051 | ₩44,499 | ₩45,011 | +0.75% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,368 | ₩44,730 | ₩44,247 | ₩44,615 | +0.56% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,872 | ₩44,372 | ₩43,872 | ₩44,372 | +1.14% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,095 | ₩44,314 | ₩43,095 | ₩44,266 | +2.72% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,331 | ₩43,179 | ₩42,077 | ₩43,135 | +1.90% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,353 | ₩42,237 | ₩41,149 | ₩42,191 | +2.03% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,077 | ₩42,278 | ₩41,227 | ₩41,227 | -2.02% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,626 | ₩42,706 | ₩41,768 | ₩41,768 | -2.01% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,291 | ₩43,095 | ₩42,259 | ₩42,259 | -0.08% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,068 | ₩43,323 | ₩42,639 | ₩42,639 | -1.00% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,135 | ₩43,524 | ₩43,001 | ₩43,233 | +0.23% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,921 | ₩43,350 | ₩42,830 | ₩43,326 | +0.94% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,484 | ₩43,539 | ₩42,814 | ₩42,986 | -1.14% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,309 | ₩43,577 | ₩42,816 | ₩43,350 | +0.09% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,269 | ₩43,457 | ₩43,236 | ₩43,350 | +0.19% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,680 | ₩43,175 | ₩42,660 | ₩43,147 | +1.10% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,075 | ₩43,135 | ₩42,986 | ₩43,090 | +0.03% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩42,854 | ₩43,055 | ₩42,847 | ₩43,041 | +0.44% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,639 | ₩42,800 | ₩42,639 | ₩42,760 | +0.28% | 9.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,653 | ₩42,807 | ₩42,639 | ₩42,807 | +0.36% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,394 | ₩42,507 | ₩42,103 | ₩42,507 | +0.27% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,492 | ₩42,546 | ₩42,312 | ₩42,385 | -0.25% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,170 | ₩42,412 | ₩42,128 | ₩42,361 | +0.45% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩41,763 | ₩42,176 | ₩41,763 | ₩42,176 | +0.99% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,701 | ₩41,755 | ₩41,112 | ₩41,358 | -0.82% | 6.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,983 | ₩42,036 | ₩41,692 | ₩41,730 | -0.60% | 8.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,956 | ₩41,956 | ₩41,407 | ₩41,672 | -0.68% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,010 | ₩42,050 | ₩41,841 | ₩41,886 | -0.29% | 4.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,621 | ₩41,837 | ₩41,570 | ₩41,837 | +0.52% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,206 | ₩42,157 | ₩41,139 | ₩41,409 | +0.49% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,999 | ₩40,999 | ₩40,999 | ₩40,999 | 0.00% | 0 |
|---|