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 | ₩44,904 | ₩45,038 | ₩44,810 | ₩45,030 | +0.28% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩44,596 | ₩44,730 | ₩44,462 | ₩44,723 | +0.29% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩44,636 | ₩44,783 | ₩44,600 | ₩44,735 | +0.22% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩44,355 | ₩44,422 | ₩44,020 | ₩44,422 | +0.15% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩44,475 | ₩44,475 | ₩44,179 | ₩44,420 | -0.12% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩44,408 | ₩44,649 | ₩44,264 | ₩44,574 | +0.37% | 9.5천 |
| 2026.08.24–2026.08.28 | ₩44,301 | ₩44,542 | ₩44,060 | ₩44,478 | +0.40% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩44,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,495 |
| ₩44,247 |
| ₩44,327 |
| -0.38% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩44,415 | ₩44,542 | ₩44,301 | ₩44,515 | +0.23% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,953 | ₩44,462 | ₩43,953 | ₩44,462 | +1.16% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,336 | ₩43,717 | ₩43,104 | ₩43,717 | +0.88% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩43,658 | ₩43,671 | ₩43,256 | ₩43,336 | -0.74% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,564 | ₩43,803 | ₩43,376 | ₩43,376 | -0.43% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,618 | ₩43,805 | ₩43,350 | ₩43,725 | +0.25% | 5.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,242 | ₩43,577 | ₩43,242 | ₩43,449 | +0.48% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,510 | ₩43,510 | ₩42,867 | ₩42,867 | -1.48% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,563 | ₩43,564 | ₩43,178 | ₩43,462 | -0.23% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩43,229 | ₩43,323 | ₩42,653 | ₩43,201 | -0.07% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,577 | ₩43,644 | ₩43,058 | ₩43,058 | -1.19% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,403 | ₩43,598 | ₩43,336 | ₩43,598 | +0.45% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,068 | ₩43,323 | ₩42,814 | ₩43,028 | -0.09% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,995 | ₩43,269 | ₩42,814 | ₩43,005 | +0.02% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,572 | ₩43,028 | ₩42,405 | ₩42,760 | +0.44% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,485 | ₩42,680 | ₩42,438 | ₩42,572 | +0.21% | 9.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,452 | ₩42,505 | ₩42,438 | ₩42,472 | +0.05% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,345 | ₩42,492 | ₩42,338 | ₩42,432 | +0.21% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,876 | ₩42,291 | ₩41,795 | ₩42,282 | +0.97% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,005 | ₩41,849 | ₩41,005 | ₩41,775 | +1.88% | 1.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,621 | ₩41,634 | ₩41,001 | ₩41,001 | -1.49% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,715 | ₩41,795 | ₩41,333 | ₩41,333 | -0.92% | 3.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,460 | ₩41,768 | ₩41,460 | ₩41,474 | +0.03% | 7.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,835 | ₩41,876 | ₩41,487 | ₩41,487 | -0.83% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,701 | ₩41,889 | ₩41,661 | ₩41,785 | +0.20% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,634 | ₩41,795 | ₩41,634 | ₩41,775 | +0.34% | 8.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,742 | ₩41,768 | ₩41,407 | ₩41,628 | -0.27% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,742 | ₩41,742 | ₩41,460 | ₩41,722 | -0.05% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,688 | ₩41,728 | ₩41,601 | ₩41,641 | -0.11% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,393 | ₩41,648 | ₩41,387 | ₩41,622 | +0.55% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,601 | ₩41,621 | ₩41,514 | ₩41,601 | 0.00% | 4.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,514 | ₩41,608 | ₩41,494 | ₩41,601 | +0.21% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,447 | ₩41,474 | ₩41,424 | ₩41,474 | +0.06% | 9.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,366 | ₩41,447 | ₩41,360 | ₩41,447 | +0.19% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,165 | ₩41,279 | ₩41,058 | ₩41,279 | +0.28% | 3.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩41,273 | ₩41,273 | ₩41,072 | ₩41,157 | -0.28% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,005 | ₩41,152 | ₩40,979 | ₩41,125 | +0.29% | 3.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,656 | ₩40,983 | ₩40,656 | ₩40,983 | +0.80% | 6.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,629 | ₩40,629 | ₩40,308 | ₩40,506 | -0.30% | 3.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,871 | ₩40,884 | ₩40,629 | ₩40,702 | -0.41% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,737 | ₩40,804 | ₩40,536 | ₩40,672 | -0.16% | 5.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,871 | ₩40,897 | ₩40,254 | ₩40,758 | -0.28% | 5.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,696 | ₩40,788 | ₩40,595 | ₩40,773 | +0.19% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,509 | ₩40,549 | ₩40,348 | ₩40,497 | -0.03% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,576 | ₩40,656 | ₩40,243 | ₩40,243 | -0.82% | 2.3천 |
|---|