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 | ₩47,220 | ₩47,381 | ₩47,126 | ₩47,381 | +0.34% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩46,858 | ₩47,059 | ₩46,711 | ₩47,043 | +0.39% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩46,952 | ₩47,073 | ₩46,791 | ₩47,054 | +0.22% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩46,657 | ₩46,724 | ₩46,281 | ₩46,711 | +0.11% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩46,764 | ₩46,764 | ₩46,496 | ₩46,709 | -0.12% | 7.9천 |
| 2026.08.31–2026.09.04 | ₩46,630 | ₩46,898 | ₩46,536 | ₩46,831 | +0.43% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,483 | ₩46,759 | ₩46,469 | ₩46,737 | +0.55% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,737 |
| ₩46,464 |
| ₩46,570 |
| -0.36% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩46,617 | ₩46,737 | ₩46,509 | ₩46,724 | +0.23% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,147 | ₩46,590 | ₩46,147 | ₩46,579 | +0.94% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,648 | ₩45,955 | ₩45,336 | ₩45,955 | +0.67% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,745 | ₩45,933 | ₩45,517 | ₩45,599 | -0.32% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,946 | ₩45,996 | ₩45,504 | ₩45,584 | -0.79% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,705 | ₩45,933 | ₩45,705 | ₩45,919 | +0.47% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,369 | ₩45,745 | ₩45,276 | ₩45,631 | +0.58% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,552 | ₩45,552 | ₩42,929 | ₩42,929 | -5.76% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,651 | ₩45,697 | ₩45,348 | ₩45,626 | -0.06% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩45,369 | ₩45,477 | ₩44,820 | ₩45,343 | -0.06% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,651 | ₩45,745 | ₩45,211 | ₩45,211 | -0.96% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,450 | ₩45,705 | ₩45,450 | ₩45,651 | +0.44% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,155 | ₩45,410 | ₩44,015 | ₩45,128 | -0.06% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,115 | ₩45,309 | ₩44,940 | ₩45,116 | +0.00% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,712 | ₩45,088 | ₩44,535 | ₩45,048 | +0.75% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,404 | ₩44,766 | ₩44,283 | ₩44,651 | +0.56% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,908 | ₩44,408 | ₩43,908 | ₩44,408 | +1.14% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,130 | ₩44,350 | ₩43,130 | ₩44,302 | +2.72% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,365 | ₩43,214 | ₩42,111 | ₩43,170 | +1.90% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,386 | ₩42,271 | ₩41,182 | ₩42,225 | +2.03% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,111 | ₩42,312 | ₩41,260 | ₩41,260 | -2.02% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,660 | ₩42,741 | ₩41,802 | ₩41,802 | -2.01% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,325 | ₩43,130 | ₩42,293 | ₩42,293 | -0.08% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,103 | ₩43,358 | ₩42,674 | ₩42,674 | -1.00% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,170 | ₩43,559 | ₩43,036 | ₩43,268 | +0.23% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,955 | ₩43,385 | ₩42,864 | ₩43,360 | +0.94% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,519 | ₩43,574 | ₩42,848 | ₩43,021 | -1.14% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,344 | ₩43,613 | ₩42,851 | ₩43,385 | +0.09% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,304 | ₩43,492 | ₩43,271 | ₩43,385 | +0.19% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,714 | ₩43,210 | ₩42,694 | ₩43,182 | +1.10% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,110 | ₩43,170 | ₩43,021 | ₩43,124 | +0.03% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩42,888 | ₩43,090 | ₩42,882 | ₩43,076 | +0.44% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,674 | ₩42,835 | ₩42,674 | ₩42,795 | +0.28% | 9.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,687 | ₩42,841 | ₩42,674 | ₩42,841 | +0.36% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,428 | ₩42,541 | ₩42,137 | ₩42,541 | +0.27% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,526 | ₩42,580 | ₩42,347 | ₩42,419 | -0.25% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,204 | ₩42,446 | ₩42,162 | ₩42,395 | +0.45% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩41,797 | ₩42,210 | ₩41,797 | ₩42,210 | +0.99% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,735 | ₩41,789 | ₩41,145 | ₩41,392 | -0.82% | 6.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,017 | ₩42,070 | ₩41,726 | ₩41,763 | -0.60% | 8.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,990 | ₩41,990 | ₩41,440 | ₩41,706 | -0.68% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,043 | ₩42,084 | ₩41,875 | ₩41,920 | -0.29% | 4.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,655 | ₩41,870 | ₩41,604 | ₩41,870 | +0.52% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,239 | ₩42,191 | ₩41,172 | ₩41,443 | +0.49% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,032 | ₩41,032 | ₩41,032 | ₩41,032 | 0.00% | 0 |
|---|