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 | ₩44,934 | ₩45,068 | ₩44,840 | ₩45,060 | +0.28% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩44,625 | ₩44,759 | ₩44,491 | ₩44,753 | +0.29% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩44,665 | ₩44,813 | ₩44,629 | ₩44,765 | +0.22% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩44,384 | ₩44,451 | ₩44,049 | ₩44,451 | +0.15% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩44,504 | ₩44,504 | ₩44,208 | ₩44,449 | -0.12% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩44,437 | ₩44,679 | ₩44,293 | ₩44,604 | +0.37% | 9.5천 |
| 2026.08.24–2026.08.28 | ₩44,330 | ₩44,572 | ₩44,089 | ₩44,507 | +0.40% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩44,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,525 |
| ₩44,277 |
| ₩44,356 |
| -0.38% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩44,444 | ₩44,572 | ₩44,330 | ₩44,545 | +0.23% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,982 | ₩44,491 | ₩43,982 | ₩44,491 | +1.16% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,365 | ₩43,746 | ₩43,133 | ₩43,746 | +0.88% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩43,687 | ₩43,700 | ₩43,284 | ₩43,365 | -0.74% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,593 | ₩43,831 | ₩43,405 | ₩43,405 | -0.43% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,646 | ₩43,834 | ₩43,378 | ₩43,754 | +0.25% | 5.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,271 | ₩43,606 | ₩43,271 | ₩43,477 | +0.48% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,539 | ₩43,539 | ₩42,895 | ₩42,895 | -1.48% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,591 | ₩43,593 | ₩43,206 | ₩43,491 | -0.23% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,257 | ₩43,351 | ₩42,681 | ₩43,229 | -0.07% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,606 | ₩43,673 | ₩43,086 | ₩43,086 | -1.19% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,432 | ₩43,626 | ₩43,365 | ₩43,626 | +0.45% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,097 | ₩43,351 | ₩42,842 | ₩43,056 | -0.09% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,023 | ₩43,298 | ₩42,842 | ₩43,034 | +0.02% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,600 | ₩43,056 | ₩42,433 | ₩42,788 | +0.44% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,513 | ₩42,708 | ₩42,466 | ₩42,600 | +0.21% | 9.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,480 | ₩42,533 | ₩42,466 | ₩42,500 | +0.05% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,372 | ₩42,520 | ₩42,366 | ₩42,460 | +0.21% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,903 | ₩42,319 | ₩41,823 | ₩42,309 | +0.97% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,032 | ₩41,876 | ₩41,032 | ₩41,803 | +1.88% | 1.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,648 | ₩41,662 | ₩41,028 | ₩41,028 | -1.49% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,742 | ₩41,823 | ₩41,360 | ₩41,360 | -0.92% | 3.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,487 | ₩41,796 | ₩41,487 | ₩41,501 | +0.03% | 7.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,863 | ₩41,903 | ₩41,514 | ₩41,514 | -0.83% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,729 | ₩41,917 | ₩41,689 | ₩41,812 | +0.20% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,662 | ₩41,823 | ₩41,662 | ₩41,803 | +0.34% | 8.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,769 | ₩41,796 | ₩41,434 | ₩41,655 | -0.27% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,769 | ₩41,769 | ₩41,487 | ₩41,749 | -0.05% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,715 | ₩41,756 | ₩41,628 | ₩41,668 | -0.11% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,420 | ₩41,675 | ₩41,414 | ₩41,650 | +0.55% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,628 | ₩41,648 | ₩41,541 | ₩41,628 | 0.00% | 4.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,541 | ₩41,635 | ₩41,521 | ₩41,628 | +0.21% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,474 | ₩41,501 | ₩41,451 | ₩41,501 | +0.06% | 9.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,394 | ₩41,474 | ₩41,387 | ₩41,474 | +0.19% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,192 | ₩41,306 | ₩41,085 | ₩41,306 | +0.28% | 3.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩41,300 | ₩41,300 | ₩41,099 | ₩41,184 | -0.28% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,032 | ₩41,179 | ₩41,006 | ₩41,152 | +0.29% | 3.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,683 | ₩41,010 | ₩40,683 | ₩41,010 | +0.80% | 6.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,656 | ₩40,656 | ₩40,334 | ₩40,533 | -0.30% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,897 | ₩40,911 | ₩40,656 | ₩40,728 | -0.41% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,763 | ₩40,830 | ₩40,562 | ₩40,699 | -0.16% | 5.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,897 | ₩40,924 | ₩40,281 | ₩40,785 | -0.28% | 5.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,723 | ₩40,814 | ₩40,621 | ₩40,800 | +0.19% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,535 | ₩40,576 | ₩40,374 | ₩40,523 | -0.03% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,602 | ₩40,683 | ₩40,270 | ₩40,270 | -0.82% | 2.3천 |
|---|