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 | ₩44,783 | ₩45,051 | ₩44,770 | ₩44,998 | +0.48% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩44,569 | ₩44,770 | ₩44,368 | ₩44,678 | +0.24% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩44,623 | ₩44,783 | ₩44,462 | ₩44,718 | +0.21% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩44,221 | ₩44,395 | ₩43,899 | ₩44,363 | +0.32% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩44,469 | ₩44,529 | ₩44,140 | ₩44,395 | -0.17% | 4만 |
| 2026.08.31–2026.09.04 | ₩44,448 | ₩44,703 | ₩44,221 | ₩44,589 | +0.32% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩44,368 | ₩44,462 | ₩44,261 | ₩44,462 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩44,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,388 |
| ₩44,341 |
| ₩44,388 |
| +0.02% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩44,288 | ₩44,348 | ₩44,247 | ₩44,348 | +0.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,154 | ₩44,274 | ₩43,966 | ₩44,268 | +0.26% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,805 | ₩43,983 | ₩43,457 | ₩43,983 | +0.41% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,765 | ₩43,886 | ₩43,618 | ₩43,673 | -0.21% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,805 | ₩43,853 | ₩43,577 | ₩43,577 | -0.52% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,711 | ₩43,819 | ₩43,551 | ₩43,792 | +0.18% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,445 | ₩43,591 | ₩43,445 | ₩43,548 | +0.24% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,132 | ₩45,132 | ₩42,184 | ₩42,184 | -6.53% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,430 | ₩43,500 | ₩43,261 | ₩43,450 | +0.05% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩43,175 | ₩43,296 | ₩42,854 | ₩43,242 | +0.16% | 7.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,417 | ₩43,417 | ₩43,115 | ₩43,115 | -0.69% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,242 | ₩43,417 | ₩43,202 | ₩43,397 | +0.36% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,921 | ₩43,202 | ₩42,867 | ₩42,934 | +0.03% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,907 | ₩43,095 | ₩42,773 | ₩42,948 | +0.09% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,508 | ₩42,894 | ₩42,508 | ₩42,693 | +0.44% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,331 | ₩42,653 | ₩42,284 | ₩42,579 | +0.59% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,157 | ₩42,365 | ₩42,091 | ₩42,365 | +0.49% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,567 | ₩42,291 | ₩41,567 | ₩42,280 | +1.72% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,522 | ₩41,387 | ₩40,294 | ₩41,352 | +2.05% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,513 | ₩40,455 | ₩39,513 | ₩40,455 | +2.38% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,482 | ₩40,482 | ₩39,595 | ₩39,595 | -2.19% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,737 | ₩40,884 | ₩40,097 | ₩40,097 | -1.57% | 9.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,790 | ₩41,037 | ₩40,479 | ₩40,479 | -0.76% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,321 | ₩41,321 | ₩40,723 | ₩40,810 | -1.24% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩41,112 | ₩41,487 | ₩41,085 | ₩41,259 | +0.36% | 6.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,045 | ₩41,366 | ₩41,045 | ₩41,356 | +0.76% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,470 | ₩41,470 | ₩40,844 | ₩41,073 | -0.96% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,420 | ₩41,474 | ₩40,915 | ₩41,370 | -0.12% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,407 | ₩41,474 | ₩41,259 | ₩41,334 | -0.17% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,045 | ₩41,286 | ₩40,869 | ₩41,277 | +0.56% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,387 | ₩41,387 | ₩41,139 | ₩41,333 | -0.13% | 4.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,206 | ₩41,366 | ₩41,141 | ₩41,350 | +0.35% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,152 | ₩41,152 | ₩41,013 | ₩41,058 | -0.23% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,058 | ₩41,179 | ₩41,039 | ₩41,179 | +0.29% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,804 | ₩40,879 | ₩40,482 | ₩40,879 | +0.18% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,951 | ₩40,951 | ₩40,737 | ₩40,781 | -0.42% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,643 | ₩40,884 | ₩40,607 | ₩40,817 | +0.43% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,243 | ₩40,676 | ₩40,243 | ₩40,676 | +1.08% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,067 | ₩40,067 | ₩39,665 | ₩39,862 | -0.51% | 3.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,402 | ₩40,589 | ₩40,217 | ₩40,243 | -0.39% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,469 | ₩40,562 | ₩39,906 | ₩40,227 | -0.60% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,683 | ₩40,737 | ₩40,248 | ₩40,507 | -0.43% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,268 | ₩40,490 | ₩40,147 | ₩40,490 | +0.55% | 7.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,021 | ₩40,120 | ₩39,825 | ₩40,056 | +0.09% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 0 |
|---|