시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - July 과거 주가
PGIM S&P 500 Buffer 12 ETF - July · JULP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - July · JULP · 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 | ₩45,141 | ₩45,289 | ₩45,021 | ₩45,262 | +0.27% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩44,793 | ₩44,940 | ₩44,592 | ₩44,924 | +0.29% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩44,860 | ₩45,061 | ₩44,753 | ₩44,975 | +0.26% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩44,531 | ₩44,601 | ₩44,136 | ₩44,601 | +0.16% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩44,726 | ₩44,726 | ₩44,337 | ₩44,630 | -0.21% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩44,659 | ₩44,907 | ₩44,470 | ₩44,825 | +0.37% | 8.9천 |
| 2026.08.24–2026.08.28 | ₩44,525 | ₩44,789 | ₩44,471 | ₩44,740 | +0.48% | 2만 |
| 2026.08.17–2026.08.21 | ₩44,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,873 |
| ₩44,474 |
| ₩44,594 |
| -0.62% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩44,793 | ₩44,954 | ₩44,632 | ₩44,865 | +0.16% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,189 | ₩44,766 | ₩44,189 | ₩44,738 | +1.24% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,680 | ₩43,926 | ₩43,244 | ₩43,926 | +0.56% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,841 | ₩43,948 | ₩43,438 | ₩43,537 | -0.69% | 9.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,028 | ₩44,082 | ₩43,599 | ₩43,599 | -0.97% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,934 | ₩44,162 | ₩43,559 | ₩44,015 | +0.18% | 5.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,720 | ₩43,934 | ₩43,572 | ₩43,701 | -0.04% | 16.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,706 | ₩43,733 | ₩42,821 | ₩42,821 | -2.03% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,639 | ₩43,666 | ₩43,579 | ₩43,660 | +0.05% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,465 | ₩43,572 | ₩43,291 | ₩43,564 | +0.23% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,505 | ₩43,559 | ₩43,398 | ₩43,422 | -0.19% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,438 | ₩43,546 | ₩43,425 | ₩43,525 | +0.20% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,197 | ₩43,425 | ₩43,157 | ₩43,157 | -0.09% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,197 | ₩43,291 | ₩43,157 | ₩43,226 | +0.07% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,949 | ₩43,170 | ₩42,902 | ₩42,955 | +0.02% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,687 | ₩42,955 | ₩42,674 | ₩42,925 | +0.56% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,526 | ₩42,689 | ₩42,463 | ₩42,689 | +0.38% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,856 | ₩42,634 | ₩41,856 | ₩42,619 | +1.82% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,984 | ₩41,883 | ₩40,810 | ₩41,824 | +2.05% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,072 | ₩40,924 | ₩39,959 | ₩40,924 | +2.13% | 6.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,984 | ₩40,984 | ₩40,056 | ₩40,056 | -2.26% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,239 | ₩41,333 | ₩40,566 | ₩40,566 | -1.63% | 7.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,904 | ₩41,507 | ₩40,904 | ₩40,928 | +0.06% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,712 | ₩41,712 | ₩41,236 | ₩41,236 | -1.14% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,534 | ₩41,856 | ₩41,471 | ₩41,653 | +0.29% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,534 | ₩41,735 | ₩41,507 | ₩41,715 | +0.44% | 6.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,722 | ₩41,802 | ₩41,239 | ₩41,459 | -0.63% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,789 | ₩41,789 | ₩41,252 | ₩41,703 | -0.21% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,681 | ₩41,775 | ₩41,574 | ₩41,660 | -0.05% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,373 | ₩41,655 | ₩41,231 | ₩41,613 | +0.58% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,594 | ₩41,679 | ₩41,459 | ₩41,637 | +0.10% | 7.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,507 | ₩41,668 | ₩41,461 | ₩41,648 | +0.34% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,440 | ₩41,453 | ₩41,327 | ₩41,400 | -0.10% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,292 | ₩41,487 | ₩41,292 | ₩41,487 | +0.47% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,085 | ₩41,212 | ₩40,845 | ₩41,181 | +0.24% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,239 | ₩41,239 | ₩41,047 | ₩41,085 | -0.37% | 5.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,930 | ₩41,158 | ₩40,912 | ₩41,102 | +0.42% | 4.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,582 | ₩40,965 | ₩40,567 | ₩40,965 | +0.95% | 4.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,410 | ₩40,421 | ₩39,992 | ₩40,209 | -0.50% | 5.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,850 | ₩40,850 | ₩40,407 | ₩40,564 | -0.70% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,810 | ₩40,823 | ₩40,260 | ₩40,582 | -0.56% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,863 | ₩40,917 | ₩38,329 | ₩40,764 | -0.24% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,555 | ₩40,800 | ₩40,474 | ₩40,757 | +0.50% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,206 | ₩40,434 | ₩40,195 | ₩40,358 | +0.38% | 2.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,407 | ₩40,407 | ₩39,969 | ₩39,969 | -1.09% | 1.2만 |
|---|