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 | ₩53,820 | ₩54,208 | ₩53,712 | ₩54,115 | +0.55% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩54,235 | ₩54,235 | ₩53,752 | ₩53,868 | -0.68% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩55,040 | ₩55,147 | ₩53,967 | ₩54,380 | -1.20% | 14.2만 |
| 2026.09.14–2026.09.18 | ₩54,892 | ₩55,188 | ₩54,825 | ₩54,960 | +0.12% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩55,536 | ₩55,550 | ₩54,946 | ₩54,946 | -1.06% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩55,670 | ₩55,670 | ₩55,389 | ₩55,571 | -0.18% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩55,818 | ₩56,113 | ₩55,737 | ₩55,764 | -0.10% | 57.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,113 |
| ₩55,617 |
| ₩55,778 |
| +0.05% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩55,791 | ₩56,126 | ₩55,617 | ₩55,791 | 0.00% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,630 | ₩56,006 | ₩55,630 | ₩55,863 | +0.42% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,925 | ₩56,140 | ₩55,509 | ₩55,597 | -0.59% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,220 | ₩56,220 | ₩55,657 | ₩55,839 | -0.68% | 4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,260 | ₩56,368 | ₩55,979 | ₩56,187 | -0.13% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,435 | ₩56,589 | ₩56,019 | ₩56,173 | -0.46% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,891 | ₩56,905 | ₩56,327 | ₩56,412 | -0.84% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,596 | ₩57,025 | ₩56,435 | ₩56,877 | +0.50% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,649 | ₩56,797 | ₩56,468 | ₩56,584 | -0.12% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,301 | ₩56,608 | ₩56,153 | ₩56,503 | +0.36% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,555 | ₩58,205 | ₩55,295 | ₩56,220 | -2.32% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,623 | ₩56,931 | ₩56,502 | ₩56,511 | -0.20% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,073 | ₩56,462 | ₩55,845 | ₩56,400 | +0.58% | 108.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,824 | ₩56,877 | ₩56,193 | ₩56,200 | -1.10% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,891 | ₩57,011 | ₩56,428 | ₩56,850 | -0.07% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,078 | ₩57,092 | ₩56,596 | ₩56,669 | -0.72% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,360 | ₩57,360 | ₩56,966 | ₩57,099 | -0.46% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,944 | ₩57,293 | ₩56,904 | ₩57,247 | +0.53% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,850 | ₩57,186 | ₩56,616 | ₩56,938 | +0.15% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,770 | ₩56,931 | ₩56,676 | ₩56,850 | +0.14% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,649 | ₩56,958 | ₩56,361 | ₩56,462 | -0.33% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,132 | ₩57,313 | ₩56,555 | ₩56,555 | -1.01% | 10.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,374 | ₩57,615 | ₩56,850 | ₩56,850 | -0.91% | 7.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,789 | ₩57,897 | ₩57,306 | ₩57,400 | -0.67% | 29.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,990 | ₩58,404 | ₩57,961 | ₩58,218 | +0.39% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,017 | ₩58,138 | ₩57,856 | ₩57,923 | -0.16% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,427 | ₩58,031 | ₩57,400 | ₩57,964 | +0.93% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,253 | ₩57,548 | ₩57,146 | ₩57,427 | +0.30% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,642 | ₩57,655 | ₩57,414 | ₩57,481 | -0.28% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,239 | ₩57,461 | ₩57,219 | ₩57,454 | +0.37% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,441 | ₩57,615 | ₩57,414 | ₩57,434 | -0.01% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,347 | ₩57,575 | ₩57,253 | ₩57,473 | +0.22% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,709 | ₩57,729 | ₩57,239 | ₩57,301 | -0.71% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,534 | ₩57,712 | ₩57,427 | ₩57,662 | +0.22% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,427 | ₩57,642 | ₩57,347 | ₩57,508 | +0.14% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,387 | ₩57,697 | ₩57,239 | ₩57,340 | -0.08% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,508 | ₩57,669 | ₩57,427 | ₩57,434 | -0.13% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,776 | ₩58,031 | ₩57,756 | ₩57,945 | +0.29% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,494 | ₩57,722 | ₩57,461 | ₩57,709 | +0.37% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,555 | ₩57,736 | ₩57,427 | ₩57,447 | -0.19% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,454 | ₩57,628 | ₩57,367 | ₩57,561 | +0.19% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,709 | ₩58,205 | ₩57,709 | ₩57,762 | +0.09% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,078 | ₩58,214 | ₩58,051 | ₩58,151 | +0.13% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,643 | ₩58,111 | ₩57,643 | ₩57,984 | +0.59% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,702 | ₩57,815 | ₩57,695 | ₩57,709 | +0.01% | 3.3천 |
|---|