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 | ₩53,775 | ₩54,164 | ₩53,668 | ₩54,070 | +0.55% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩54,190 | ₩54,190 | ₩53,708 | ₩53,823 | -0.68% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩54,994 | ₩55,102 | ₩53,922 | ₩54,335 | -1.20% | 14.2만 |
| 2026.09.14–2026.09.18 | ₩54,847 | ₩55,142 | ₩54,780 | ₩54,914 | +0.12% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩55,490 | ₩55,504 | ₩54,901 | ₩54,901 | -1.06% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩55,624 | ₩55,624 | ₩55,343 | ₩55,525 | -0.18% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩55,772 | ₩56,066 | ₩55,691 | ₩55,718 | -0.10% | 57.1만 |
| 2026.08.17–2026.08.21 | ₩55,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,066 |
| ₩55,571 |
| ₩55,731 |
| +0.05% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩55,745 | ₩56,080 | ₩55,571 | ₩55,745 | 0.00% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,584 | ₩55,959 | ₩55,584 | ₩55,817 | +0.42% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,879 | ₩56,093 | ₩55,463 | ₩55,551 | -0.59% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,174 | ₩56,174 | ₩55,611 | ₩55,793 | -0.68% | 4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,214 | ₩56,321 | ₩55,932 | ₩56,140 | -0.13% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,388 | ₩56,542 | ₩55,973 | ₩56,127 | -0.46% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,844 | ₩56,858 | ₩56,281 | ₩56,365 | -0.84% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,549 | ₩56,978 | ₩56,388 | ₩56,830 | +0.50% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,602 | ₩56,750 | ₩56,422 | ₩56,537 | -0.12% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,254 | ₩56,561 | ₩56,107 | ₩56,456 | +0.36% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,507 | ₩58,157 | ₩55,249 | ₩56,174 | -2.32% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,576 | ₩56,884 | ₩56,455 | ₩56,464 | -0.20% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,026 | ₩56,415 | ₩55,798 | ₩56,353 | +0.58% | 108.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,777 | ₩56,830 | ₩56,147 | ₩56,154 | -1.10% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,844 | ₩56,964 | ₩56,381 | ₩56,803 | -0.07% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,031 | ₩57,045 | ₩56,549 | ₩56,623 | -0.72% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,313 | ₩57,313 | ₩56,919 | ₩57,051 | -0.46% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,897 | ₩57,246 | ₩56,857 | ₩57,200 | +0.53% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,803 | ₩57,138 | ₩56,569 | ₩56,891 | +0.15% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,723 | ₩56,884 | ₩56,629 | ₩56,803 | +0.14% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,602 | ₩56,911 | ₩56,314 | ₩56,415 | -0.33% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,085 | ₩57,266 | ₩56,509 | ₩56,509 | -1.01% | 10.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,326 | ₩57,567 | ₩56,803 | ₩56,803 | -0.91% | 7.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,741 | ₩57,849 | ₩57,259 | ₩57,353 | -0.67% | 29.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,942 | ₩58,355 | ₩57,913 | ₩58,170 | +0.39% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,969 | ₩58,090 | ₩57,808 | ₩57,875 | -0.16% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,380 | ₩57,983 | ₩57,353 | ₩57,916 | +0.93% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,205 | ₩57,500 | ₩57,098 | ₩57,380 | +0.30% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,594 | ₩57,607 | ₩57,366 | ₩57,433 | -0.28% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,192 | ₩57,413 | ₩57,172 | ₩57,406 | +0.37% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,393 | ₩57,567 | ₩57,366 | ₩57,386 | -0.01% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,299 | ₩57,527 | ₩57,205 | ₩57,425 | +0.22% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,661 | ₩57,681 | ₩57,192 | ₩57,254 | -0.71% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,487 | ₩57,664 | ₩57,380 | ₩57,614 | +0.22% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,380 | ₩57,594 | ₩57,299 | ₩57,460 | +0.14% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,339 | ₩57,649 | ₩57,192 | ₩57,293 | -0.08% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,460 | ₩57,621 | ₩57,380 | ₩57,386 | -0.13% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,728 | ₩57,983 | ₩57,708 | ₩57,897 | +0.29% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,447 | ₩57,674 | ₩57,413 | ₩57,661 | +0.37% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,507 | ₩57,688 | ₩57,380 | ₩57,400 | -0.19% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,406 | ₩57,581 | ₩57,319 | ₩57,514 | +0.19% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,661 | ₩58,157 | ₩57,661 | ₩57,715 | +0.09% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,030 | ₩58,166 | ₩58,003 | ₩58,103 | +0.13% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,595 | ₩58,063 | ₩57,595 | ₩57,936 | +0.59% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,654 | ₩57,767 | ₩57,648 | ₩57,661 | +0.01% | 3.3천 |
|---|