시장 데이터를 불러오는 중
전체 종목
PGIM Securitized Income ETF 과거 주가
PGIM Securitized Income ETF · PINC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Securitized Income ETF · PINC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,534 | ₩65,534 | ₩65,507 | ₩65,507 | -0.04% | 100 |
| 2026.10.08 | ₩65,507 | ₩65,507 | ₩65,507 | ₩65,507 | 0.00% | 100 |
| 2026.10.07 | ₩65,400 | ₩65,480 | ₩65,400 | ₩65,440 | +0.06% | 500 |
| 2026.10.06 | ₩65,454 | ₩65,454 | ₩65,454 | ₩65,454 | 0.00% | 1천 |
| 2026.10.05 | ₩65,400 | ₩65,414 | ₩65,400 | ₩65,400 | 0.00% | 500 |
| 2026.10.02 | ₩65,454 | ₩65,454 | ₩65,454 | ₩65,454 | 0.00% | 100 |
| 2026.10.01 | ₩65,374 | ₩65,374 | ₩65,374 | ₩65,374 | 0.00% | 100 |
| 2026.09.30 | ₩65,440 | ₩65,587 | ₩65,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,361 |
| -0.12% |
| 2천 |
| 2026.09.29 | ₩65,574 | ₩65,614 | ₩65,574 | ₩65,614 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩65,640 | ₩65,640 | ₩65,640 | ₩65,640 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩65,694 | ₩65,720 | ₩65,694 | ₩65,694 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩65,694 | ₩65,867 | ₩65,667 | ₩65,667 | -0.04% | 4.4천 |
|---|
| 2026.09.23 | ₩65,814 | ₩65,814 | ₩65,720 | ₩65,720 | -0.14% | 1.8천 |
|---|
| 2026.09.22 | ₩65,907 | ₩65,907 | ₩65,854 | ₩65,854 | -0.08% | 100 |
|---|
| 2026.09.21 | ₩65,854 | ₩65,854 | ₩65,827 | ₩65,827 | -0.04% | 100 |
|---|
| 2026.09.18 | ₩65,840 | ₩65,894 | ₩65,840 | ₩65,880 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩65,867 | ₩65,920 | ₩65,867 | ₩65,907 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩65,880 | ₩65,880 | ₩65,787 | ₩65,787 | -0.14% | 100 |
|---|
| 2026.09.15 | ₩65,880 | ₩65,880 | ₩65,880 | ₩65,880 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩65,974 | ₩66,000 | ₩65,880 | ₩65,880 | -0.14% | 3.5천 |
|---|
| 2026.09.11 | ₩66,080 | ₩66,080 | ₩66,080 | ₩66,080 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩66,187 | ₩66,187 | ₩66,187 | ₩66,187 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩66,373 | ₩66,373 | ₩66,333 | ₩66,333 | -0.06% | 3천 |
|---|
| 2026.09.08 | ₩66,400 | ₩66,547 | ₩66,387 | ₩66,440 | +0.06% | 2.1만 |
|---|
| 2026.09.04 | ₩66,373 | ₩66,373 | ₩66,347 | ₩66,347 | -0.04% | 600 |
|---|
| 2026.09.03 | ₩66,413 | ₩66,413 | ₩66,373 | ₩66,373 | -0.06% | 6.6천 |
|---|
| 2026.09.02 | ₩66,307 | ₩66,307 | ₩66,280 | ₩66,280 | -0.04% | 3천 |
|---|
| 2026.09.01 | ₩66,107 | ₩66,293 | ₩66,107 | ₩66,293 | +0.28% | 500 |
|---|
| 2026.08.31 | ₩66,400 | ₩66,400 | ₩66,400 | ₩66,400 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩66,787 | ₩66,787 | ₩66,693 | ₩66,720 | -0.10% | 4천 |
|---|
| 2026.08.27 | ₩66,800 | ₩66,880 | ₩66,787 | ₩66,827 | +0.04% | 2.6천 |
|---|
| 2026.08.26 | ₩66,800 | ₩66,840 | ₩66,800 | ₩66,840 | +0.06% | 700 |
|---|
| 2026.08.25 | ₩66,760 | ₩66,773 | ₩66,760 | ₩66,773 | +0.02% | 1.3천 |
|---|
| 2026.08.24 | ₩66,693 | ₩66,693 | ₩66,693 | ₩66,693 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩66,720 | ₩66,720 | ₩66,720 | ₩66,720 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩66,747 | ₩66,747 | ₩66,747 | ₩66,747 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩66,813 | ₩66,813 | ₩66,813 | ₩66,813 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,733 | ₩66,733 | ₩66,733 | ₩66,733 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩66,733 | ₩66,733 | ₩66,733 | ₩66,733 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩66,600 | ₩66,600 | ₩66,600 | ₩66,600 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩66,613 | ₩66,613 | ₩66,613 | ₩66,613 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,560 | ₩66,560 | ₩66,560 | ₩66,560 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩66,613 | ₩66,613 | ₩66,613 | ₩66,613 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩66,467 | ₩66,587 | ₩66,467 | ₩66,467 | 0.00% | 2.7천 |
|---|
| 2026.07.31 | ₩66,467 | ₩66,467 | ₩66,467 | ₩66,467 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,800 | ₩66,800 | ₩66,800 | ₩66,800 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩66,800 | ₩66,800 | ₩66,760 | ₩66,760 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩66,733 | ₩66,733 | ₩66,680 | ₩66,707 | -0.04% | 700 |
|---|
| 2026.07.27 | ₩66,613 | ₩66,613 | ₩66,613 | ₩66,613 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,533 | ₩66,533 | ₩66,533 | ₩66,533 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩66,627 | ₩66,627 | ₩66,627 | ₩66,627 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩66,693 | ₩66,693 | ₩66,693 | ₩66,693 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩66,733 | ₩66,733 | ₩66,733 | ₩66,733 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩66,747 | ₩66,787 | ₩66,747 | ₩66,787 | +0.06% | 200 |
|---|
| 2026.07.16 | ₩66,747 | ₩66,747 | ₩66,747 | ₩66,747 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩66,680 | ₩66,680 | ₩66,680 | ₩66,680 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,680 | ₩66,680 | ₩66,680 | ₩66,680 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩66,787 | ₩66,787 | ₩66,787 | ₩66,787 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩66,733 | ₩66,733 | ₩66,733 | ₩66,733 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩66,680 | ₩66,693 | ₩66,653 | ₩66,653 | -0.04% | 1천 |
|---|
| 2026.06.30 | ₩66,760 | ₩66,760 | ₩66,733 | ₩66,733 | -0.04% | 400 |
|---|
| 2026.06.29 | ₩67,027 | ₩67,027 | ₩67,027 | ₩67,027 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩66,987 | ₩66,987 | ₩66,987 | ₩66,987 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩66,920 | ₩66,920 | ₩66,920 | ₩66,920 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩66,840 | ₩66,840 | ₩66,813 | ₩66,813 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩66,733 | ₩66,733 | ₩66,733 | ₩66,733 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩66,880 | ₩66,880 | ₩66,720 | ₩66,720 | -0.24% | 2.1천 |
|---|
| 2026.06.16 | ₩66,933 | ₩66,973 | ₩66,933 | ₩66,947 | +0.02% | 300 |
|---|
| 2026.06.15 | ₩66,920 | ₩66,920 | ₩66,920 | ₩66,920 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩66,880 | ₩66,880 | ₩66,853 | ₩66,853 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩66,893 | ₩66,893 | ₩66,893 | ₩66,893 | 0.00% | 100 |
|---|