시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Quarterly Buffer 10 ETF 과거 주가
PGIM S&P 500 Quarterly Buffer 10 ETF · PQX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Quarterly Buffer 10 ETF · PQX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 3.6천 |
| 2026.10.08 | ₩34,394 | ₩34,394 | ₩34,381 | ₩34,394 | 0.00% | 700 |
| 2026.10.07 | ₩34,340 | ₩34,421 | ₩34,340 | ₩34,407 | +0.20% | 1.1만 |
| 2026.10.06 | ₩34,434 | ₩34,434 | ₩34,407 | ₩34,421 | -0.04% | 2.1천 |
| 2026.10.05 | ₩34,381 | ₩34,381 | ₩34,367 | ₩34,367 | -0.04% | 4천 |
| 2026.10.02 | ₩34,260 | ₩34,300 | ₩34,260 | ₩34,273 | +0.04% | 8.1천 |
| 2026.10.01 | ₩34,153 | ₩34,180 | ₩34,126 | ₩34,180 | +0.08% | 14.5만 |
| 2026.09.30 | ₩34,233 | ₩34,233 | ₩34,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,233 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,273 | ₩34,273 | ₩34,072 | ₩34,247 | -0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩34,327 | ₩34,327 | ₩34,287 | ₩34,287 | -0.12% | 100 |
|---|
| 2026.09.25 | ₩34,367 | ₩34,475 | ₩34,367 | ₩34,475 | +0.31% | 100 |
|---|
| 2026.09.24 | ₩34,327 | ₩34,381 | ₩34,287 | ₩34,354 | +0.08% | 2천 |
|---|
| 2026.09.23 | ₩34,488 | ₩34,501 | ₩34,381 | ₩34,381 | -0.31% | 2.1천 |
|---|
| 2026.09.22 | ₩34,542 | ₩34,542 | ₩34,515 | ₩34,515 | -0.08% | 100 |
|---|
| 2026.09.21 | ₩34,421 | ₩34,501 | ₩34,381 | ₩34,501 | +0.23% | 4.1천 |
|---|
| 2026.09.18 | ₩34,139 | ₩34,180 | ₩34,112 | ₩34,180 | +0.12% | 600 |
|---|
| 2026.09.17 | ₩34,193 | ₩34,193 | ₩34,180 | ₩34,180 | -0.04% | 100 |
|---|
| 2026.09.16 | ₩34,086 | ₩34,086 | ₩33,925 | ₩33,925 | -0.47% | 300 |
|---|
| 2026.09.15 | ₩34,032 | ₩34,072 | ₩34,019 | ₩34,019 | -0.04% | 3.3만 |
|---|
| 2026.09.14 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,086 | ₩34,086 | ₩34,045 | ₩34,045 | -0.12% | 100 |
|---|
| 2026.09.09 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,314 | ₩34,314 | ₩34,273 | ₩34,273 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,072 | ₩34,112 | ₩34,072 | ₩34,112 | +0.12% | 100 |
|---|
| 2026.08.31 | ₩34,112 | ₩34,180 | ₩34,112 | ₩34,180 | +0.20% | 200 |
|---|
| 2026.08.28 | ₩34,180 | ₩34,206 | ₩34,180 | ₩34,206 | +0.08% | 100 |
|---|
| 2026.08.27 | ₩34,153 | ₩34,206 | ₩34,153 | ₩34,206 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩34,072 | ₩34,126 | ₩34,072 | ₩34,126 | +0.16% | 100 |
|---|
| 2026.08.25 | ₩34,032 | ₩34,112 | ₩34,032 | ₩34,112 | +0.24% | 100 |
|---|
| 2026.08.24 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,045 | ₩34,112 | ₩34,045 | ₩34,112 | +0.20% | 100 |
|---|
| 2026.08.20 | ₩34,059 | ₩34,059 | ₩34,045 | ₩34,045 | -0.04% | 100 |
|---|
| 2026.08.19 | ₩34,086 | ₩34,126 | ₩34,086 | ₩34,126 | +0.12% | 100 |
|---|
| 2026.08.18 | ₩34,059 | ₩34,112 | ₩34,059 | ₩34,112 | +0.16% | 100 |
|---|
| 2026.08.17 | ₩34,139 | ₩34,166 | ₩34,139 | ₩34,166 | +0.08% | 400 |
|---|
| 2026.08.14 | ₩34,153 | ₩34,193 | ₩34,153 | ₩34,193 | +0.12% | 100 |
|---|
| 2026.08.13 | ₩34,153 | ₩34,180 | ₩34,153 | ₩34,180 | +0.08% | 200 |
|---|
| 2026.08.12 | ₩34,072 | ₩34,126 | ₩34,072 | ₩34,126 | +0.16% | 100 |
|---|
| 2026.08.11 | ₩34,059 | ₩34,099 | ₩34,059 | ₩34,099 | +0.12% | 100 |
|---|
| 2026.08.10 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,099 | +0.08% | 200 |
|---|
| 2026.08.07 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,911 | ₩33,911 | ₩33,804 | ₩33,871 | -0.12% | 500 |
|---|
| 2026.07.31 | ₩33,710 | ₩33,737 | ₩33,630 | ₩33,737 | +0.08% | 1.9천 |
|---|
| 2026.07.30 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,482 | ₩33,482 | ₩33,375 | ₩33,375 | -0.32% | 200 |
|---|
| 2026.07.28 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,603 | +0.08% | 100 |
|---|
| 2026.07.27 | ₩33,590 | ₩33,590 | ₩33,496 | ₩33,549 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,536 | ₩33,563 | ₩33,482 | ₩33,496 | -0.12% | 8.9천 |
|---|
| 2026.07.22 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,697 | ₩33,697 | ₩33,683 | ₩33,683 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,603 | -0.12% | 500 |
|---|
| 2026.07.17 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,603 | -0.08% | 900 |
|---|
| 2026.07.16 | ₩33,791 | ₩33,791 | ₩33,683 | ₩33,683 | -0.32% | 600 |
|---|
| 2026.07.15 | ₩33,764 | ₩33,764 | ₩33,750 | ₩33,750 | -0.04% | 100 |
|---|
| 2026.07.14 | ₩33,697 | ₩33,750 | ₩33,697 | ₩33,710 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩33,737 | ₩33,737 | ₩33,643 | ₩33,643 | -0.28% | 2.5천 |
|---|
| 2026.07.10 | ₩33,764 | ₩33,777 | ₩33,670 | ₩33,737 | -0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,657 | ₩33,724 | ₩33,657 | ₩33,657 | 0.00% | 8.5천 |
|---|
| 2026.07.08 | ₩33,590 | ₩33,616 | ₩33,509 | ₩33,563 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩33,630 | ₩33,737 | ₩33,576 | ₩33,590 | -0.12% | 1.1만 |
|---|
| 2026.07.06 | ₩33,657 | ₩33,683 | ₩33,616 | ₩33,630 | -0.08% | 6.1천 |
|---|
| 2026.07.02 | ₩33,643 | ₩33,657 | ₩33,482 | ₩33,523 | -0.36% | 2.8만 |
|---|
| 2026.07.01 | ₩33,563 | ₩33,603 | ₩33,536 | ₩33,536 | -0.08% | 1.7만 |
|---|