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 | ₩44,822 | ₩45,090 | ₩44,808 | ₩45,036 | +0.48% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩44,607 | ₩44,808 | ₩44,406 | ₩44,716 | +0.24% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩44,661 | ₩44,822 | ₩44,500 | ₩44,756 | +0.21% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩44,259 | ₩44,433 | ₩43,937 | ₩44,401 | +0.32% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩44,507 | ₩44,567 | ₩44,178 | ₩44,433 | -0.17% | 4만 |
| 2026.08.31–2026.09.04 | ₩44,487 | ₩44,741 | ₩44,259 | ₩44,627 | +0.32% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩44,406 | ₩44,500 | ₩44,299 | ₩44,500 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩44,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,426 |
| ₩44,379 |
| ₩44,426 |
| +0.02% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩44,326 | ₩44,386 | ₩44,285 | ₩44,386 | +0.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,192 | ₩44,312 | ₩44,004 | ₩44,306 | +0.26% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,843 | ₩44,021 | ₩43,494 | ₩44,021 | +0.41% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,803 | ₩43,923 | ₩43,655 | ₩43,710 | -0.21% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,843 | ₩43,891 | ₩43,615 | ₩43,615 | -0.52% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,749 | ₩43,856 | ₩43,588 | ₩43,829 | +0.18% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,482 | ₩43,628 | ₩43,482 | ₩43,585 | +0.24% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,171 | ₩45,171 | ₩42,220 | ₩42,220 | -6.53% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,467 | ₩43,537 | ₩43,298 | ₩43,487 | +0.05% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩43,212 | ₩43,333 | ₩42,891 | ₩43,280 | +0.16% | 7.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,454 | ₩43,454 | ₩43,152 | ₩43,152 | -0.69% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,280 | ₩43,454 | ₩43,239 | ₩43,434 | +0.36% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,958 | ₩43,239 | ₩42,904 | ₩42,971 | +0.03% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,944 | ₩43,132 | ₩42,810 | ₩42,984 | +0.09% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,545 | ₩42,931 | ₩42,545 | ₩42,730 | +0.44% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,368 | ₩42,689 | ₩42,321 | ₩42,616 | +0.59% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,193 | ₩42,401 | ₩42,127 | ₩42,401 | +0.49% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,603 | ₩42,327 | ₩41,603 | ₩42,317 | +1.72% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,557 | ₩41,422 | ₩40,329 | ₩41,387 | +2.05% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,547 | ₩40,490 | ₩39,547 | ₩40,490 | +2.38% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,517 | ₩40,517 | ₩39,629 | ₩39,629 | -2.19% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,772 | ₩40,919 | ₩40,132 | ₩40,132 | -1.57% | 9.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,825 | ₩41,072 | ₩40,514 | ₩40,514 | -0.76% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,356 | ₩41,356 | ₩40,758 | ₩40,845 | -1.24% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩41,147 | ₩41,523 | ₩41,120 | ₩41,295 | +0.36% | 6.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,080 | ₩41,402 | ₩41,080 | ₩41,391 | +0.76% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,505 | ₩41,505 | ₩40,879 | ₩41,108 | -0.96% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,456 | ₩41,509 | ₩40,950 | ₩41,406 | -0.12% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,442 | ₩41,509 | ₩41,295 | ₩41,370 | -0.17% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,080 | ₩41,321 | ₩40,904 | ₩41,312 | +0.56% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,422 | ₩41,422 | ₩41,174 | ₩41,368 | -0.13% | 4.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,241 | ₩41,402 | ₩41,177 | ₩41,386 | +0.35% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,187 | ₩41,187 | ₩41,048 | ₩41,093 | -0.23% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,093 | ₩41,214 | ₩41,075 | ₩41,214 | +0.29% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,839 | ₩40,914 | ₩40,517 | ₩40,914 | +0.18% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,986 | ₩40,986 | ₩40,772 | ₩40,816 | -0.42% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,678 | ₩40,919 | ₩40,641 | ₩40,852 | +0.43% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,278 | ₩40,711 | ₩40,278 | ₩40,711 | +1.08% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,101 | ₩40,101 | ₩39,699 | ₩39,896 | -0.51% | 3.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,436 | ₩40,624 | ₩40,251 | ₩40,278 | -0.39% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,503 | ₩40,597 | ₩39,940 | ₩40,262 | -0.60% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,718 | ₩40,772 | ₩40,282 | ₩40,542 | -0.43% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,302 | ₩40,525 | ₩40,181 | ₩40,525 | +0.55% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,055 | ₩40,155 | ₩39,860 | ₩40,090 | +0.09% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,662 | ₩39,662 | ₩39,662 | ₩39,662 | 0.00% | 0 |
|---|