시장 데이터를 불러오는 중
전체 종목
PGIM Active Aggregate Bond ETF 과거 주가
PGIM Active Aggregate Bond ETF · PAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Active Aggregate Bond ETF · PAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,814 | ₩54,202 | ₩53,706 | ₩54,109 | +0.55% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩54,229 | ₩54,229 | ₩53,746 | ₩53,862 | -0.68% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩55,034 | ₩55,141 | ₩53,961 | ₩54,374 | -1.20% | 14.2만 |
| 2026.09.14–2026.09.18 | ₩54,886 | ₩55,181 | ₩54,819 | ₩54,953 | +0.12% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩55,530 | ₩55,543 | ₩54,940 | ₩54,940 | -1.06% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩55,664 | ₩55,664 | ₩55,382 | ₩55,565 | -0.18% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩55,812 | ₩56,107 | ₩55,731 | ₩55,758 | -0.10% | 57.1만 |
| 2026.08.17–2026.08.21 | ₩55,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,107 |
| ₩55,610 |
| ₩55,771 |
| +0.05% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩55,785 | ₩56,120 | ₩55,610 | ₩55,785 | 0.00% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,624 | ₩55,999 | ₩55,624 | ₩55,857 | +0.42% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,919 | ₩56,133 | ₩55,503 | ₩55,590 | -0.59% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,214 | ₩56,214 | ₩55,651 | ₩55,833 | -0.68% | 4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,254 | ₩56,361 | ₩55,973 | ₩56,180 | -0.13% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,428 | ₩56,583 | ₩56,013 | ₩56,167 | -0.46% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,884 | ₩56,899 | ₩56,321 | ₩56,406 | -0.84% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,589 | ₩57,018 | ₩56,428 | ₩56,871 | +0.50% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,643 | ₩56,791 | ₩56,462 | ₩56,577 | -0.12% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,294 | ₩56,601 | ₩56,147 | ₩56,497 | +0.36% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,548 | ₩58,199 | ₩55,289 | ₩56,214 | -2.32% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,616 | ₩56,925 | ₩56,495 | ₩56,505 | -0.20% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,066 | ₩56,455 | ₩55,838 | ₩56,394 | +0.58% | 108.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,817 | ₩56,871 | ₩56,187 | ₩56,194 | -1.10% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,884 | ₩57,005 | ₩56,422 | ₩56,844 | -0.07% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,072 | ₩57,086 | ₩56,589 | ₩56,663 | -0.72% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,354 | ₩57,354 | ₩56,959 | ₩57,092 | -0.46% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,938 | ₩57,287 | ₩56,898 | ₩57,241 | +0.53% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,844 | ₩57,179 | ₩56,609 | ₩56,931 | +0.15% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,764 | ₩56,925 | ₩56,670 | ₩56,844 | +0.14% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,643 | ₩56,951 | ₩56,355 | ₩56,455 | -0.33% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,126 | ₩57,307 | ₩56,549 | ₩56,549 | -1.01% | 10.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,367 | ₩57,608 | ₩56,844 | ₩56,844 | -0.91% | 7.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,783 | ₩57,890 | ₩57,300 | ₩57,394 | -0.67% | 29.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,984 | ₩58,397 | ₩57,954 | ₩58,212 | +0.39% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,011 | ₩58,131 | ₩57,850 | ₩57,917 | -0.16% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,421 | ₩58,024 | ₩57,394 | ₩57,957 | +0.93% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,246 | ₩57,541 | ₩57,139 | ₩57,421 | +0.30% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,635 | ₩57,649 | ₩57,407 | ₩57,474 | -0.28% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,233 | ₩57,454 | ₩57,213 | ₩57,448 | +0.37% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,434 | ₩57,608 | ₩57,407 | ₩57,427 | -0.01% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,340 | ₩57,568 | ₩57,246 | ₩57,466 | +0.22% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,702 | ₩57,722 | ₩57,233 | ₩57,295 | -0.71% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,528 | ₩57,705 | ₩57,421 | ₩57,655 | +0.22% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,421 | ₩57,635 | ₩57,340 | ₩57,501 | +0.14% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,381 | ₩57,690 | ₩57,233 | ₩57,334 | -0.08% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,501 | ₩57,662 | ₩57,421 | ₩57,427 | -0.13% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,769 | ₩58,024 | ₩57,749 | ₩57,938 | +0.29% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,488 | ₩57,716 | ₩57,454 | ₩57,702 | +0.37% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,548 | ₩57,729 | ₩57,421 | ₩57,441 | -0.19% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,448 | ₩57,622 | ₩57,360 | ₩57,555 | +0.19% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,702 | ₩58,199 | ₩57,702 | ₩57,756 | +0.09% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,071 | ₩58,208 | ₩58,044 | ₩58,145 | +0.13% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,637 | ₩58,105 | ₩57,637 | ₩57,977 | +0.59% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,696 | ₩57,808 | ₩57,689 | ₩57,702 | +0.01% | 3.3천 |
|---|