시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 12 ETF - September 과거 주가
PGIM S&P 500 Buffer 12 ETF - September · SEPP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 12 ETF - September · SEPP · 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 | ₩44,816 | ₩45,084 | ₩44,802 | ₩45,030 | +0.48% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩44,601 | ₩44,802 | ₩44,400 | ₩44,710 | +0.24% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩44,655 | ₩44,816 | ₩44,494 | ₩44,750 | +0.21% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩44,252 | ₩44,427 | ₩43,931 | ₩44,394 | +0.32% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩44,500 | ₩44,561 | ₩44,172 | ₩44,427 | -0.17% | 4만 |
| 2026.08.31–2026.09.04 | ₩44,480 | ₩44,735 | ₩44,252 | ₩44,621 | +0.32% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩44,400 | ₩44,494 | ₩44,293 | ₩44,494 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩44,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,420 |
| ₩44,373 |
| ₩44,420 |
| +0.02% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩44,319 | ₩44,380 | ₩44,279 | ₩44,380 | +0.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,185 | ₩44,306 | ₩43,998 | ₩44,299 | +0.26% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,837 | ₩44,015 | ₩43,488 | ₩44,015 | +0.41% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,796 | ₩43,917 | ₩43,649 | ₩43,704 | -0.21% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,837 | ₩43,885 | ₩43,609 | ₩43,609 | -0.52% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,743 | ₩43,850 | ₩43,582 | ₩43,823 | +0.18% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,476 | ₩43,622 | ₩43,476 | ₩43,579 | +0.24% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,164 | ₩45,164 | ₩42,214 | ₩42,214 | -6.53% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,461 | ₩43,531 | ₩43,292 | ₩43,481 | +0.05% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩43,206 | ₩43,327 | ₩42,885 | ₩43,273 | +0.16% | 7.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,448 | ₩43,448 | ₩43,146 | ₩43,146 | -0.69% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,273 | ₩43,448 | ₩43,233 | ₩43,428 | +0.36% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,952 | ₩43,233 | ₩42,898 | ₩42,965 | +0.03% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,938 | ₩43,126 | ₩42,804 | ₩42,978 | +0.09% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,539 | ₩42,925 | ₩42,539 | ₩42,724 | +0.44% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,362 | ₩42,683 | ₩42,315 | ₩42,610 | +0.59% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,187 | ₩42,395 | ₩42,122 | ₩42,395 | +0.49% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,597 | ₩42,321 | ₩41,597 | ₩42,311 | +1.72% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,551 | ₩41,416 | ₩40,323 | ₩41,381 | +2.05% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,541 | ₩40,484 | ₩39,541 | ₩40,484 | +2.38% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,511 | ₩40,511 | ₩39,623 | ₩39,623 | -2.19% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,766 | ₩40,913 | ₩40,126 | ₩40,126 | -1.57% | 9.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,819 | ₩41,066 | ₩40,508 | ₩40,508 | -0.76% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,350 | ₩41,350 | ₩40,752 | ₩40,840 | -1.24% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩41,141 | ₩41,517 | ₩41,114 | ₩41,289 | +0.36% | 6.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,074 | ₩41,396 | ₩41,074 | ₩41,385 | +0.76% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,499 | ₩41,499 | ₩40,873 | ₩41,102 | -0.96% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,450 | ₩41,503 | ₩40,944 | ₩41,400 | -0.12% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,436 | ₩41,503 | ₩41,289 | ₩41,364 | -0.17% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,074 | ₩41,316 | ₩40,899 | ₩41,306 | +0.56% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,416 | ₩41,416 | ₩41,168 | ₩41,363 | -0.13% | 4.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,235 | ₩41,396 | ₩41,171 | ₩41,380 | +0.35% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,181 | ₩41,181 | ₩41,042 | ₩41,088 | -0.23% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,088 | ₩41,208 | ₩41,069 | ₩41,208 | +0.29% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,833 | ₩40,908 | ₩40,511 | ₩40,908 | +0.18% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,980 | ₩40,980 | ₩40,766 | ₩40,810 | -0.42% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,672 | ₩40,913 | ₩40,636 | ₩40,846 | +0.43% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,272 | ₩40,705 | ₩40,272 | ₩40,705 | +1.08% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,095 | ₩40,095 | ₩39,693 | ₩39,890 | -0.51% | 3.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,431 | ₩40,618 | ₩40,245 | ₩40,272 | -0.39% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,498 | ₩40,591 | ₩39,934 | ₩40,256 | -0.60% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,712 | ₩40,766 | ₩40,276 | ₩40,536 | -0.43% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,296 | ₩40,519 | ₩40,176 | ₩40,519 | +0.55% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,050 | ₩40,149 | ₩39,854 | ₩40,085 | +0.09% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,657 | ₩39,657 | ₩39,657 | ₩39,657 | 0.00% | 0 |
|---|