시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - May 과거 주가
PGIM S&P 500 Buffer 12 ETF - May · MAYP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - May · MAYP · 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 | ₩44,939 | ₩45,073 | ₩44,845 | ₩45,065 | +0.28% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩44,631 | ₩44,765 | ₩44,497 | ₩44,758 | +0.29% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩44,671 | ₩44,819 | ₩44,635 | ₩44,770 | +0.22% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩44,389 | ₩44,456 | ₩44,054 | ₩44,456 | +0.15% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩44,510 | ₩44,510 | ₩44,214 | ₩44,455 | -0.12% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩44,443 | ₩44,684 | ₩44,298 | ₩44,609 | +0.37% | 9.5천 |
| 2026.08.24–2026.08.28 | ₩44,336 | ₩44,577 | ₩44,094 | ₩44,513 | +0.40% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩44,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,530 |
| ₩44,282 |
| ₩44,361 |
| -0.38% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩44,450 | ₩44,577 | ₩44,336 | ₩44,550 | +0.23% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,987 | ₩44,497 | ₩43,987 | ₩44,497 | +1.16% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,370 | ₩43,751 | ₩43,138 | ₩43,751 | +0.88% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩43,692 | ₩43,705 | ₩43,290 | ₩43,370 | -0.74% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,598 | ₩43,837 | ₩43,410 | ₩43,410 | -0.43% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,652 | ₩43,840 | ₩43,384 | ₩43,759 | +0.25% | 5.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,276 | ₩43,612 | ₩43,276 | ₩43,483 | +0.48% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,545 | ₩43,545 | ₩42,901 | ₩42,901 | -1.48% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,597 | ₩43,598 | ₩43,212 | ₩43,496 | -0.23% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,263 | ₩43,357 | ₩42,686 | ₩43,235 | -0.07% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,612 | ₩43,679 | ₩43,091 | ₩43,091 | -1.19% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,437 | ₩43,632 | ₩43,370 | ₩43,632 | +0.45% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,102 | ₩43,357 | ₩42,847 | ₩43,062 | -0.09% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,028 | ₩43,303 | ₩42,847 | ₩43,039 | +0.02% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,606 | ₩43,062 | ₩42,438 | ₩42,794 | +0.44% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,519 | ₩42,713 | ₩42,472 | ₩42,606 | +0.21% | 9.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,485 | ₩42,539 | ₩42,472 | ₩42,505 | +0.05% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,378 | ₩42,525 | ₩42,371 | ₩42,465 | +0.21% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,908 | ₩42,324 | ₩41,828 | ₩42,315 | +0.97% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,037 | ₩41,882 | ₩41,037 | ₩41,808 | +1.88% | 1.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,654 | ₩41,667 | ₩41,033 | ₩41,033 | -1.49% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,748 | ₩41,828 | ₩41,365 | ₩41,365 | -0.92% | 3.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,493 | ₩41,801 | ₩41,493 | ₩41,506 | +0.03% | 7.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,868 | ₩41,908 | ₩41,520 | ₩41,520 | -0.83% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,734 | ₩41,922 | ₩41,694 | ₩41,817 | +0.20% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,667 | ₩41,828 | ₩41,667 | ₩41,808 | +0.34% | 8.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,774 | ₩41,801 | ₩41,439 | ₩41,660 | -0.27% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,774 | ₩41,774 | ₩41,493 | ₩41,754 | -0.05% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,721 | ₩41,761 | ₩41,634 | ₩41,674 | -0.11% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,426 | ₩41,680 | ₩41,419 | ₩41,655 | +0.55% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,634 | ₩41,654 | ₩41,546 | ₩41,634 | 0.00% | 4.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,546 | ₩41,640 | ₩41,526 | ₩41,634 | +0.21% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,479 | ₩41,506 | ₩41,456 | ₩41,506 | +0.06% | 9.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,399 | ₩41,479 | ₩41,392 | ₩41,479 | +0.19% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,198 | ₩41,312 | ₩41,090 | ₩41,312 | +0.28% | 3.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩41,305 | ₩41,305 | ₩41,104 | ₩41,190 | -0.28% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,037 | ₩41,184 | ₩41,011 | ₩41,157 | +0.29% | 3.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,688 | ₩41,015 | ₩40,688 | ₩41,015 | +0.80% | 6.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,661 | ₩40,661 | ₩40,339 | ₩40,538 | -0.30% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,903 | ₩40,916 | ₩40,661 | ₩40,734 | -0.41% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,769 | ₩40,836 | ₩40,567 | ₩40,704 | -0.16% | 5.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,903 | ₩40,929 | ₩40,286 | ₩40,790 | -0.28% | 5.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,728 | ₩40,819 | ₩40,626 | ₩40,805 | +0.19% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,541 | ₩40,581 | ₩40,380 | ₩40,528 | -0.03% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,608 | ₩40,688 | ₩40,275 | ₩40,275 | -0.82% | 2.3천 |
|---|