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 | ₩44,800 | ₩45,068 | ₩44,786 | ₩45,014 | +0.48% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩44,585 | ₩44,786 | ₩44,384 | ₩44,694 | +0.24% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩44,639 | ₩44,800 | ₩44,478 | ₩44,734 | +0.21% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩44,237 | ₩44,411 | ₩43,915 | ₩44,379 | +0.32% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩44,484 | ₩44,545 | ₩44,156 | ₩44,411 | -0.17% | 4만 |
| 2026.08.31–2026.09.04 | ₩44,464 | ₩44,719 | ₩44,237 | ₩44,605 | +0.32% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩44,384 | ₩44,478 | ₩44,277 | ₩44,478 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩44,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,404 |
| ₩44,357 |
| ₩44,404 |
| +0.02% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩44,304 | ₩44,364 | ₩44,263 | ₩44,364 | +0.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,169 | ₩44,290 | ₩43,982 | ₩44,283 | +0.26% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,821 | ₩43,999 | ₩43,472 | ₩43,999 | +0.41% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,781 | ₩43,901 | ₩43,633 | ₩43,688 | -0.21% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,821 | ₩43,869 | ₩43,593 | ₩43,593 | -0.52% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,727 | ₩43,834 | ₩43,566 | ₩43,808 | +0.18% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,460 | ₩43,606 | ₩43,460 | ₩43,564 | +0.24% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,148 | ₩45,148 | ₩42,199 | ₩42,199 | -6.53% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,446 | ₩43,515 | ₩43,277 | ₩43,466 | +0.05% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩43,191 | ₩43,312 | ₩42,869 | ₩43,258 | +0.16% | 7.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,432 | ₩43,432 | ₩43,131 | ₩43,131 | -0.69% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,258 | ₩43,432 | ₩43,218 | ₩43,412 | +0.36% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,936 | ₩43,218 | ₩42,883 | ₩42,950 | +0.03% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,923 | ₩43,110 | ₩42,789 | ₩42,963 | +0.09% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,523 | ₩42,909 | ₩42,523 | ₩42,708 | +0.44% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,346 | ₩42,668 | ₩42,299 | ₩42,594 | +0.59% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,172 | ₩42,380 | ₩42,106 | ₩42,380 | +0.49% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,582 | ₩42,306 | ₩41,582 | ₩42,295 | +1.72% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,537 | ₩41,401 | ₩40,309 | ₩41,366 | +2.05% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,527 | ₩40,470 | ₩39,527 | ₩40,470 | +2.38% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,497 | ₩40,497 | ₩39,609 | ₩39,609 | -2.19% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,751 | ₩40,899 | ₩40,112 | ₩40,112 | -1.57% | 9.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,805 | ₩41,051 | ₩40,494 | ₩40,494 | -0.76% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,336 | ₩41,336 | ₩40,738 | ₩40,825 | -1.24% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩41,127 | ₩41,502 | ₩41,100 | ₩41,274 | +0.36% | 6.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,060 | ₩41,381 | ₩41,060 | ₩41,371 | +0.76% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,484 | ₩41,484 | ₩40,858 | ₩41,088 | -0.96% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,435 | ₩41,488 | ₩40,929 | ₩41,385 | -0.12% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,421 | ₩41,488 | ₩41,274 | ₩41,349 | -0.17% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,060 | ₩41,301 | ₩40,884 | ₩41,291 | +0.56% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,401 | ₩41,401 | ₩41,153 | ₩41,348 | -0.13% | 4.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,220 | ₩41,381 | ₩41,156 | ₩41,365 | +0.35% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,167 | ₩41,167 | ₩41,027 | ₩41,073 | -0.23% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,073 | ₩41,194 | ₩41,054 | ₩41,194 | +0.29% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,818 | ₩40,893 | ₩40,497 | ₩40,893 | +0.18% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,966 | ₩40,966 | ₩40,751 | ₩40,795 | -0.42% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,657 | ₩40,899 | ₩40,621 | ₩40,832 | +0.43% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,258 | ₩40,691 | ₩40,258 | ₩40,691 | +1.08% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,081 | ₩40,081 | ₩39,679 | ₩39,876 | -0.51% | 3.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,416 | ₩40,604 | ₩40,231 | ₩40,258 | -0.39% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,483 | ₩40,577 | ₩39,920 | ₩40,242 | -0.60% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,698 | ₩40,751 | ₩40,262 | ₩40,522 | -0.43% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,282 | ₩40,505 | ₩40,161 | ₩40,505 | +0.55% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,035 | ₩40,135 | ₩39,840 | ₩40,070 | +0.09% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 0 |
|---|