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 | ₩44,823 | ₩45,091 | ₩44,810 | ₩45,038 | +0.48% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩44,609 | ₩44,810 | ₩44,407 | ₩44,717 | +0.24% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩44,662 | ₩44,823 | ₩44,501 | ₩44,758 | +0.21% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩44,260 | ₩44,434 | ₩43,938 | ₩44,402 | +0.32% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩44,508 | ₩44,568 | ₩44,179 | ₩44,434 | -0.17% | 4만 |
| 2026.08.31–2026.09.04 | ₩44,488 | ₩44,743 | ₩44,260 | ₩44,629 | +0.32% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩44,407 | ₩44,501 | ₩44,300 | ₩44,501 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩44,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,428 |
| ₩44,381 |
| ₩44,428 |
| +0.02% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩44,327 | ₩44,387 | ₩44,287 | ₩44,387 | +0.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,193 | ₩44,314 | ₩44,005 | ₩44,307 | +0.26% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,844 | ₩44,023 | ₩43,495 | ₩44,023 | +0.41% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,804 | ₩43,925 | ₩43,656 | ₩43,711 | -0.21% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,844 | ₩43,892 | ₩43,616 | ₩43,616 | -0.52% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,750 | ₩43,858 | ₩43,589 | ₩43,831 | +0.18% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,483 | ₩43,630 | ₩43,483 | ₩43,587 | +0.24% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,172 | ₩45,172 | ₩42,221 | ₩42,221 | -6.53% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,469 | ₩43,538 | ₩43,300 | ₩43,489 | +0.05% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩43,214 | ₩43,334 | ₩42,892 | ₩43,281 | +0.16% | 7.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,455 | ₩43,455 | ₩43,153 | ₩43,153 | -0.69% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,281 | ₩43,455 | ₩43,241 | ₩43,435 | +0.36% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,959 | ₩43,241 | ₩42,905 | ₩42,972 | +0.03% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,946 | ₩43,133 | ₩42,811 | ₩42,986 | +0.09% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,546 | ₩42,932 | ₩42,546 | ₩42,731 | +0.44% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,369 | ₩42,691 | ₩42,322 | ₩42,617 | +0.59% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,194 | ₩42,402 | ₩42,129 | ₩42,402 | +0.49% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,604 | ₩42,329 | ₩41,604 | ₩42,318 | +1.72% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,558 | ₩41,423 | ₩40,330 | ₩41,388 | +2.05% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,548 | ₩40,491 | ₩39,548 | ₩40,491 | +2.38% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,518 | ₩40,518 | ₩39,630 | ₩39,630 | -2.19% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,773 | ₩40,920 | ₩40,133 | ₩40,133 | -1.57% | 9.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,826 | ₩41,073 | ₩40,515 | ₩40,515 | -0.76% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,358 | ₩41,358 | ₩40,759 | ₩40,847 | -1.24% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩41,148 | ₩41,524 | ₩41,121 | ₩41,296 | +0.36% | 6.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,081 | ₩41,403 | ₩41,081 | ₩41,392 | +0.76% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,506 | ₩41,506 | ₩40,880 | ₩41,109 | -0.96% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,457 | ₩41,510 | ₩40,951 | ₩41,407 | -0.12% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,443 | ₩41,510 | ₩41,296 | ₩41,371 | -0.17% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,081 | ₩41,323 | ₩40,906 | ₩41,313 | +0.56% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,423 | ₩41,423 | ₩41,175 | ₩41,370 | -0.13% | 4.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,242 | ₩41,403 | ₩41,178 | ₩41,387 | +0.35% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,189 | ₩41,189 | ₩41,049 | ₩41,095 | -0.23% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,095 | ₩41,215 | ₩41,076 | ₩41,215 | +0.29% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,840 | ₩40,915 | ₩40,518 | ₩40,915 | +0.18% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,987 | ₩40,987 | ₩40,773 | ₩40,817 | -0.42% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,679 | ₩40,920 | ₩40,643 | ₩40,853 | +0.43% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,279 | ₩40,712 | ₩40,279 | ₩40,712 | +1.08% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,102 | ₩40,102 | ₩39,700 | ₩39,897 | -0.51% | 3.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,437 | ₩40,625 | ₩40,252 | ₩40,279 | -0.39% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,505 | ₩40,598 | ₩39,941 | ₩40,263 | -0.60% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,719 | ₩40,773 | ₩40,283 | ₩40,543 | -0.43% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,303 | ₩40,526 | ₩40,183 | ₩40,526 | +0.55% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,057 | ₩40,156 | ₩39,861 | ₩40,091 | +0.09% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 0 |
|---|