시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - November 과거 주가
PGIM S&P 500 Buffer 20 ETF - November · PBNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - November · PBNV · 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 | ₩42,855 | ₩43,029 | ₩42,855 | ₩43,029 | +0.41% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩42,681 | ₩42,828 | ₩42,560 | ₩42,810 | +0.30% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩42,741 | ₩42,761 | ₩42,641 | ₩42,761 | +0.05% | 7.3천 |
| 2026.09.14–2026.09.18 | ₩42,426 | ₩42,540 | ₩42,185 | ₩42,540 | +0.27% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩42,439 | ₩42,520 | ₩42,212 | ₩42,386 | -0.13% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩42,386 | ₩42,547 | ₩42,312 | ₩42,525 | +0.33% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩42,288 | ₩42,480 | ₩42,288 | ₩42,413 | +0.29% | 1.2만 |
| 2026.08.17–2026.08.21 | ₩42,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,372 |
| ₩42,233 |
| ₩42,265 |
| -0.22% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩42,279 | ₩42,372 | ₩42,245 | ₩42,372 | +0.22% | 6.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩41,984 | ₩42,279 | ₩41,984 | ₩42,264 | +0.67% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,581 | ₩41,823 | ₩41,286 | ₩41,715 | +0.32% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,580 | ₩41,742 | ₩41,461 | ₩41,545 | -0.08% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,681 | ₩41,816 | ₩41,514 | ₩41,514 | -0.40% | 8.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩41,702 | ₩41,742 | ₩41,474 | ₩41,742 | +0.10% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,233 | ₩41,568 | ₩41,233 | ₩41,517 | +0.69% | 7만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,447 | ₩41,447 | ₩41,166 | ₩41,235 | -0.51% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,541 | ₩41,541 | ₩41,288 | ₩41,485 | -0.14% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩41,196 | ₩41,286 | ₩40,916 | ₩41,269 | +0.18% | 5.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩41,528 | ₩41,528 | ₩41,132 | ₩41,132 | -0.95% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,286 | ₩41,501 | ₩41,286 | ₩41,482 | +0.47% | 6천 |
|---|
| 2026.05.18–2026.05.22 | ₩41,166 | ₩41,286 | ₩40,997 | ₩41,249 | +0.20% | 7.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩41,045 | ₩41,233 | ₩41,045 | ₩41,061 | +0.04% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,651 | ₩41,045 | ₩40,651 | ₩41,045 | +0.97% | 8.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,495 | ₩40,763 | ₩40,442 | ₩40,723 | +0.56% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,350 | ₩40,535 | ₩40,267 | ₩40,535 | +0.46% | 3.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,610 | ₩40,468 | ₩39,610 | ₩40,468 | +2.17% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,034 | ₩39,677 | ₩38,980 | ₩39,614 | +1.49% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,175 | ₩39,020 | ₩38,175 | ₩38,957 | +2.05% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,887 | ₩38,953 | ₩38,292 | ₩38,292 | -1.53% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,195 | ₩39,302 | ₩38,618 | ₩38,655 | -1.38% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,221 | ₩39,416 | ₩38,979 | ₩38,979 | -0.62% | 4.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,624 | ₩39,650 | ₩39,241 | ₩39,241 | -0.96% | 8.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩39,484 | ₩39,811 | ₩39,436 | ₩39,436 | -0.12% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,498 | ₩39,697 | ₩39,498 | ₩39,697 | +0.51% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩39,825 | ₩39,925 | ₩39,409 | ₩39,459 | -0.92% | 4.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,794 | ₩39,794 | ₩39,338 | ₩39,723 | -0.18% | 2.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩39,704 | ₩39,785 | ₩39,597 | ₩39,673 | -0.08% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,302 | ₩39,624 | ₩39,291 | ₩39,622 | +0.82% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,731 | ₩39,785 | ₩39,618 | ₩39,687 | -0.11% | 6.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,516 | ₩39,744 | ₩39,422 | ₩39,711 | +0.49% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,543 | ₩39,543 | ₩39,397 | ₩39,397 | -0.37% | 7.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,382 | ₩39,583 | ₩39,382 | ₩39,583 | +0.51% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,195 | ₩39,282 | ₩39,087 | ₩39,282 | +0.22% | 7.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,235 | ₩39,363 | ₩39,190 | ₩39,205 | -0.08% | 2.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,101 | ₩39,315 | ₩39,074 | ₩39,251 | +0.38% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,627 | ₩39,161 | ₩38,627 | ₩39,161 | +1.38% | 3.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,859 | ₩38,886 | ₩38,283 | ₩38,524 | -0.86% | 7.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,953 | ₩39,127 | ₩38,696 | ₩38,804 | -0.38% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,154 | ₩39,154 | ₩38,551 | ₩38,792 | -0.92% | 38.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,034 | ₩39,047 | ₩38,980 | ₩39,020 | -0.03% | 11.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,940 | ₩39,020 | ₩38,913 | ₩38,995 | +0.14% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,826 | ₩38,859 | ₩38,752 | ₩38,846 | +0.05% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩38,806 | ₩38,806 | ₩38,662 | ₩38,662 | -0.37% | 200 |
|---|