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 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 3.6천 |
| 2026.10.08 | ₩34,332 | ₩34,332 | ₩34,319 | ₩34,332 | 0.00% | 700 |
| 2026.10.07 | ₩34,278 | ₩34,359 | ₩34,278 | ₩34,345 | +0.20% | 1.1만 |
| 2026.10.06 | ₩34,372 | ₩34,372 | ₩34,345 | ₩34,359 | -0.04% | 2.1천 |
| 2026.10.05 | ₩34,319 | ₩34,319 | ₩34,305 | ₩34,305 | -0.04% | 4천 |
| 2026.10.02 | ₩34,198 | ₩34,238 | ₩34,198 | ₩34,212 | +0.04% | 8.1천 |
| 2026.10.01 | ₩34,091 | ₩34,118 | ₩34,064 | ₩34,118 | +0.08% | 14.5만 |
| 2026.09.30 | ₩34,171 | ₩34,171 | ₩34,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,171 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,212 | ₩34,212 | ₩34,011 | ₩34,185 | -0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩34,265 | ₩34,265 | ₩34,225 | ₩34,225 | -0.12% | 100 |
|---|
| 2026.09.25 | ₩34,305 | ₩34,412 | ₩34,305 | ₩34,412 | +0.31% | 100 |
|---|
| 2026.09.24 | ₩34,265 | ₩34,319 | ₩34,225 | ₩34,292 | +0.08% | 2천 |
|---|
| 2026.09.23 | ₩34,426 | ₩34,439 | ₩34,319 | ₩34,319 | -0.31% | 2.1천 |
|---|
| 2026.09.22 | ₩34,479 | ₩34,479 | ₩34,452 | ₩34,452 | -0.08% | 100 |
|---|
| 2026.09.21 | ₩34,359 | ₩34,439 | ₩34,319 | ₩34,439 | +0.23% | 4.1천 |
|---|
| 2026.09.18 | ₩34,078 | ₩34,118 | ₩34,051 | ₩34,118 | +0.12% | 600 |
|---|
| 2026.09.17 | ₩34,131 | ₩34,131 | ₩34,118 | ₩34,118 | -0.04% | 100 |
|---|
| 2026.09.16 | ₩34,024 | ₩34,024 | ₩33,864 | ₩33,864 | -0.47% | 300 |
|---|
| 2026.09.15 | ₩33,971 | ₩34,011 | ₩33,957 | ₩33,957 | -0.04% | 3.3만 |
|---|
| 2026.09.14 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,024 | ₩34,024 | ₩33,984 | ₩33,984 | -0.12% | 100 |
|---|
| 2026.09.09 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,252 | ₩34,252 | ₩34,212 | ₩34,212 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,011 | ₩34,051 | ₩34,011 | ₩34,051 | +0.12% | 100 |
|---|
| 2026.08.31 | ₩34,051 | ₩34,118 | ₩34,051 | ₩34,118 | +0.20% | 200 |
|---|
| 2026.08.28 | ₩34,118 | ₩34,145 | ₩34,118 | ₩34,145 | +0.08% | 100 |
|---|
| 2026.08.27 | ₩34,091 | ₩34,145 | ₩34,091 | ₩34,145 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩34,011 | ₩34,064 | ₩34,011 | ₩34,064 | +0.16% | 100 |
|---|
| 2026.08.25 | ₩33,971 | ₩34,051 | ₩33,971 | ₩34,051 | +0.24% | 100 |
|---|
| 2026.08.24 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,984 | ₩34,051 | ₩33,984 | ₩34,051 | +0.20% | 100 |
|---|
| 2026.08.20 | ₩33,997 | ₩33,997 | ₩33,984 | ₩33,984 | -0.04% | 100 |
|---|
| 2026.08.19 | ₩34,024 | ₩34,064 | ₩34,024 | ₩34,064 | +0.12% | 100 |
|---|
| 2026.08.18 | ₩33,997 | ₩34,051 | ₩33,997 | ₩34,051 | +0.16% | 100 |
|---|
| 2026.08.17 | ₩34,078 | ₩34,104 | ₩34,078 | ₩34,104 | +0.08% | 400 |
|---|
| 2026.08.14 | ₩34,091 | ₩34,131 | ₩34,091 | ₩34,131 | +0.12% | 100 |
|---|
| 2026.08.13 | ₩34,091 | ₩34,118 | ₩34,091 | ₩34,118 | +0.08% | 200 |
|---|
| 2026.08.12 | ₩34,011 | ₩34,064 | ₩34,011 | ₩34,064 | +0.16% | 100 |
|---|
| 2026.08.11 | ₩33,997 | ₩34,038 | ₩33,997 | ₩34,038 | +0.12% | 100 |
|---|
| 2026.08.10 | ₩34,011 | ₩34,038 | ₩34,011 | ₩34,038 | +0.08% | 200 |
|---|
| 2026.08.07 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,850 | ₩33,850 | ₩33,743 | ₩33,810 | -0.12% | 500 |
|---|
| 2026.07.31 | ₩33,649 | ₩33,676 | ₩33,569 | ₩33,676 | +0.08% | 1.9천 |
|---|
| 2026.07.30 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,422 | ₩33,422 | ₩33,315 | ₩33,315 | -0.32% | 200 |
|---|
| 2026.07.28 | ₩33,516 | ₩33,542 | ₩33,516 | ₩33,542 | +0.08% | 100 |
|---|
| 2026.07.27 | ₩33,529 | ₩33,529 | ₩33,435 | ₩33,489 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,475 | ₩33,502 | ₩33,422 | ₩33,435 | -0.12% | 8.9천 |
|---|
| 2026.07.22 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,636 | ₩33,636 | ₩33,623 | ₩33,623 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩33,582 | ₩33,582 | ₩33,542 | ₩33,542 | -0.12% | 500 |
|---|
| 2026.07.17 | ₩33,569 | ₩33,569 | ₩33,516 | ₩33,542 | -0.08% | 900 |
|---|
| 2026.07.16 | ₩33,730 | ₩33,730 | ₩33,623 | ₩33,623 | -0.32% | 600 |
|---|
| 2026.07.15 | ₩33,703 | ₩33,703 | ₩33,690 | ₩33,690 | -0.04% | 100 |
|---|
| 2026.07.14 | ₩33,636 | ₩33,690 | ₩33,636 | ₩33,649 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩33,676 | ₩33,676 | ₩33,582 | ₩33,582 | -0.28% | 2.5천 |
|---|
| 2026.07.10 | ₩33,703 | ₩33,716 | ₩33,609 | ₩33,676 | -0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,596 | ₩33,663 | ₩33,596 | ₩33,596 | 0.00% | 8.5천 |
|---|
| 2026.07.08 | ₩33,529 | ₩33,556 | ₩33,449 | ₩33,502 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩33,569 | ₩33,676 | ₩33,516 | ₩33,529 | -0.12% | 1.1만 |
|---|
| 2026.07.06 | ₩33,596 | ₩33,623 | ₩33,556 | ₩33,569 | -0.08% | 6.1천 |
|---|
| 2026.07.02 | ₩33,582 | ₩33,596 | ₩33,422 | ₩33,462 | -0.36% | 2.8만 |
|---|
| 2026.07.01 | ₩33,502 | ₩33,542 | ₩33,475 | ₩33,475 | -0.08% | 1.7만 |
|---|