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 | ₩53,817 | ₩54,206 | ₩53,710 | ₩54,112 | +0.55% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩54,233 | ₩54,233 | ₩53,750 | ₩53,865 | -0.68% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩55,038 | ₩55,145 | ₩53,965 | ₩54,378 | -1.20% | 14.2만 |
| 2026.09.14–2026.09.18 | ₩54,890 | ₩55,185 | ₩54,823 | ₩54,957 | +0.12% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩55,534 | ₩55,547 | ₩54,944 | ₩54,944 | -1.06% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩55,668 | ₩55,668 | ₩55,386 | ₩55,569 | -0.18% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩55,815 | ₩56,110 | ₩55,735 | ₩55,762 | -0.10% | 57.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,110 |
| ₩55,614 |
| ₩55,775 |
| +0.05% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩55,789 | ₩56,124 | ₩55,614 | ₩55,789 | 0.00% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,628 | ₩56,003 | ₩55,628 | ₩55,861 | +0.42% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,923 | ₩56,137 | ₩55,507 | ₩55,594 | -0.59% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,218 | ₩56,218 | ₩55,654 | ₩55,837 | -0.68% | 4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,258 | ₩56,365 | ₩55,976 | ₩56,184 | -0.13% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,432 | ₩56,586 | ₩56,016 | ₩56,171 | -0.46% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,888 | ₩56,903 | ₩56,325 | ₩56,409 | -0.84% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,593 | ₩57,022 | ₩56,432 | ₩56,875 | +0.50% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,647 | ₩56,794 | ₩56,466 | ₩56,581 | -0.12% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,298 | ₩56,605 | ₩56,151 | ₩56,501 | +0.36% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,552 | ₩58,202 | ₩55,292 | ₩56,218 | -2.32% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,620 | ₩56,928 | ₩56,499 | ₩56,509 | -0.20% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,070 | ₩56,459 | ₩55,842 | ₩56,397 | +0.58% | 108.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,821 | ₩56,875 | ₩56,191 | ₩56,198 | -1.10% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,888 | ₩57,009 | ₩56,426 | ₩56,848 | -0.07% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,076 | ₩57,089 | ₩56,593 | ₩56,667 | -0.72% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,358 | ₩57,358 | ₩56,963 | ₩57,096 | -0.46% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,942 | ₩57,291 | ₩56,902 | ₩57,245 | +0.53% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,848 | ₩57,183 | ₩56,613 | ₩56,935 | +0.15% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,767 | ₩56,928 | ₩56,674 | ₩56,848 | +0.14% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,647 | ₩56,955 | ₩56,358 | ₩56,459 | -0.33% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,130 | ₩57,311 | ₩56,553 | ₩56,553 | -1.01% | 10.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,371 | ₩57,612 | ₩56,848 | ₩56,848 | -0.91% | 7.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,787 | ₩57,894 | ₩57,304 | ₩57,398 | -0.67% | 29.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,988 | ₩58,401 | ₩57,958 | ₩58,216 | +0.39% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,015 | ₩58,135 | ₩57,854 | ₩57,921 | -0.16% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,425 | ₩58,028 | ₩57,398 | ₩57,961 | +0.93% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,250 | ₩57,545 | ₩57,143 | ₩57,425 | +0.30% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,639 | ₩57,653 | ₩57,411 | ₩57,478 | -0.28% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,237 | ₩57,458 | ₩57,217 | ₩57,451 | +0.37% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,438 | ₩57,612 | ₩57,411 | ₩57,431 | -0.01% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,344 | ₩57,572 | ₩57,250 | ₩57,470 | +0.22% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,706 | ₩57,726 | ₩57,237 | ₩57,299 | -0.71% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,532 | ₩57,709 | ₩57,425 | ₩57,659 | +0.22% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,425 | ₩57,639 | ₩57,344 | ₩57,505 | +0.14% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,384 | ₩57,694 | ₩57,237 | ₩57,337 | -0.08% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,505 | ₩57,666 | ₩57,425 | ₩57,431 | -0.13% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,773 | ₩58,028 | ₩57,753 | ₩57,942 | +0.29% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,492 | ₩57,720 | ₩57,458 | ₩57,706 | +0.37% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,552 | ₩57,733 | ₩57,425 | ₩57,445 | -0.19% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,451 | ₩57,626 | ₩57,364 | ₩57,559 | +0.19% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,706 | ₩58,202 | ₩57,706 | ₩57,760 | +0.09% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,075 | ₩58,212 | ₩58,048 | ₩58,149 | +0.13% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,641 | ₩58,109 | ₩57,641 | ₩57,981 | +0.59% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,700 | ₩57,812 | ₩57,693 | ₩57,706 | +0.01% | 3.3천 |
|---|