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 | ₩44,820 | ₩45,088 | ₩44,806 | ₩45,034 | +0.48% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩44,605 | ₩44,806 | ₩44,404 | ₩44,714 | +0.24% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩44,659 | ₩44,820 | ₩44,498 | ₩44,754 | +0.21% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩44,256 | ₩44,431 | ₩43,934 | ₩44,398 | +0.32% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩44,504 | ₩44,565 | ₩44,176 | ₩44,431 | -0.17% | 4만 |
| 2026.08.31–2026.09.04 | ₩44,484 | ₩44,739 | ₩44,256 | ₩44,625 | +0.32% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩44,404 | ₩44,498 | ₩44,297 | ₩44,498 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩44,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,424 |
| ₩44,377 |
| ₩44,424 |
| +0.02% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩44,323 | ₩44,384 | ₩44,283 | ₩44,384 | +0.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,189 | ₩44,310 | ₩44,001 | ₩44,303 | +0.26% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,841 | ₩44,019 | ₩43,492 | ₩44,019 | +0.41% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,800 | ₩43,921 | ₩43,653 | ₩43,708 | -0.21% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,841 | ₩43,889 | ₩43,613 | ₩43,613 | -0.52% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,747 | ₩43,854 | ₩43,586 | ₩43,827 | +0.18% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,480 | ₩43,626 | ₩43,480 | ₩43,583 | +0.24% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,168 | ₩45,168 | ₩42,218 | ₩42,218 | -6.53% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,465 | ₩43,535 | ₩43,296 | ₩43,485 | +0.05% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩43,210 | ₩43,331 | ₩42,888 | ₩43,277 | +0.16% | 7.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,452 | ₩43,452 | ₩43,150 | ₩43,150 | -0.69% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,277 | ₩43,452 | ₩43,237 | ₩43,432 | +0.36% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,955 | ₩43,237 | ₩42,902 | ₩42,969 | +0.03% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,942 | ₩43,130 | ₩42,808 | ₩42,982 | +0.09% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,542 | ₩42,929 | ₩42,542 | ₩42,727 | +0.44% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,365 | ₩42,687 | ₩42,318 | ₩42,613 | +0.59% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,191 | ₩42,399 | ₩42,125 | ₩42,399 | +0.49% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,601 | ₩42,325 | ₩41,601 | ₩42,314 | +1.72% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,555 | ₩41,420 | ₩40,327 | ₩41,385 | +2.05% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,545 | ₩40,488 | ₩39,545 | ₩40,488 | +2.38% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,515 | ₩40,515 | ₩39,627 | ₩39,627 | -2.19% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,769 | ₩40,917 | ₩40,130 | ₩40,130 | -1.57% | 9.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,823 | ₩41,070 | ₩40,512 | ₩40,512 | -0.76% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,354 | ₩41,354 | ₩40,756 | ₩40,843 | -1.24% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩41,145 | ₩41,520 | ₩41,118 | ₩41,292 | +0.36% | 6.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,078 | ₩41,400 | ₩41,078 | ₩41,389 | +0.76% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,503 | ₩41,503 | ₩40,877 | ₩41,106 | -0.96% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,453 | ₩41,507 | ₩40,948 | ₩41,404 | -0.12% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,440 | ₩41,507 | ₩41,292 | ₩41,368 | -0.17% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,078 | ₩41,319 | ₩40,902 | ₩41,310 | +0.56% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,420 | ₩41,420 | ₩41,172 | ₩41,366 | -0.13% | 4.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,239 | ₩41,400 | ₩41,174 | ₩41,384 | +0.35% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,185 | ₩41,185 | ₩41,046 | ₩41,091 | -0.23% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,091 | ₩41,212 | ₩41,073 | ₩41,212 | +0.29% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,836 | ₩40,912 | ₩40,515 | ₩40,912 | +0.18% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,984 | ₩40,984 | ₩40,769 | ₩40,814 | -0.42% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,676 | ₩40,917 | ₩40,639 | ₩40,850 | +0.43% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,276 | ₩40,709 | ₩40,276 | ₩40,709 | +1.08% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,099 | ₩40,099 | ₩39,697 | ₩39,894 | -0.51% | 3.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,434 | ₩40,622 | ₩40,249 | ₩40,276 | -0.39% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,501 | ₩40,595 | ₩39,938 | ₩40,260 | -0.60% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,716 | ₩40,769 | ₩40,280 | ₩40,540 | -0.43% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,300 | ₩40,523 | ₩40,179 | ₩40,523 | +0.55% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,053 | ₩40,153 | ₩39,857 | ₩40,088 | +0.09% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 0 |
|---|