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 | ₩34,459 | ₩34,459 | ₩34,459 | ₩34,459 | 0.00% | 3.6천 |
| 2026.10.08 | ₩34,405 | ₩34,405 | ₩34,391 | ₩34,405 | 0.00% | 700 |
| 2026.10.07 | ₩34,351 | ₩34,432 | ₩34,351 | ₩34,418 | +0.20% | 1.1만 |
| 2026.10.06 | ₩34,445 | ₩34,445 | ₩34,418 | ₩34,432 | -0.04% | 2.1천 |
| 2026.10.05 | ₩34,391 | ₩34,391 | ₩34,378 | ₩34,378 | -0.04% | 4천 |
| 2026.10.02 | ₩34,271 | ₩34,311 | ₩34,271 | ₩34,284 | +0.04% | 8.1천 |
| 2026.10.01 | ₩34,163 | ₩34,190 | ₩34,137 | ₩34,190 | +0.08% | 14.5만 |
| 2026.09.30 | ₩34,244 | ₩34,244 | ₩34,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,244 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,284 | ₩34,284 | ₩34,083 | ₩34,257 | -0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩34,338 | ₩34,338 | ₩34,298 | ₩34,298 | -0.12% | 100 |
|---|
| 2026.09.25 | ₩34,378 | ₩34,485 | ₩34,378 | ₩34,485 | +0.31% | 100 |
|---|
| 2026.09.24 | ₩34,338 | ₩34,391 | ₩34,298 | ₩34,365 | +0.08% | 2천 |
|---|
| 2026.09.23 | ₩34,499 | ₩34,512 | ₩34,391 | ₩34,391 | -0.31% | 2.1천 |
|---|
| 2026.09.22 | ₩34,552 | ₩34,552 | ₩34,526 | ₩34,526 | -0.08% | 100 |
|---|
| 2026.09.21 | ₩34,432 | ₩34,512 | ₩34,391 | ₩34,512 | +0.23% | 4.1천 |
|---|
| 2026.09.18 | ₩34,150 | ₩34,190 | ₩34,123 | ₩34,190 | +0.12% | 600 |
|---|
| 2026.09.17 | ₩34,204 | ₩34,204 | ₩34,190 | ₩34,190 | -0.04% | 100 |
|---|
| 2026.09.16 | ₩34,096 | ₩34,096 | ₩33,935 | ₩33,935 | -0.47% | 300 |
|---|
| 2026.09.15 | ₩34,043 | ₩34,083 | ₩34,029 | ₩34,029 | -0.04% | 3.3만 |
|---|
| 2026.09.14 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,096 | ₩34,096 | ₩34,056 | ₩34,056 | -0.12% | 100 |
|---|
| 2026.09.09 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,324 | ₩34,324 | ₩34,284 | ₩34,284 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,083 | ₩34,123 | ₩34,083 | ₩34,123 | +0.12% | 100 |
|---|
| 2026.08.31 | ₩34,123 | ₩34,190 | ₩34,123 | ₩34,190 | +0.20% | 200 |
|---|
| 2026.08.28 | ₩34,190 | ₩34,217 | ₩34,190 | ₩34,217 | +0.08% | 100 |
|---|
| 2026.08.27 | ₩34,163 | ₩34,217 | ₩34,163 | ₩34,217 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩34,083 | ₩34,137 | ₩34,083 | ₩34,137 | +0.16% | 100 |
|---|
| 2026.08.25 | ₩34,043 | ₩34,123 | ₩34,043 | ₩34,123 | +0.24% | 100 |
|---|
| 2026.08.24 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,056 | ₩34,123 | ₩34,056 | ₩34,123 | +0.20% | 100 |
|---|
| 2026.08.20 | ₩34,070 | ₩34,070 | ₩34,056 | ₩34,056 | -0.04% | 100 |
|---|
| 2026.08.19 | ₩34,096 | ₩34,137 | ₩34,096 | ₩34,137 | +0.12% | 100 |
|---|
| 2026.08.18 | ₩34,070 | ₩34,123 | ₩34,070 | ₩34,123 | +0.16% | 100 |
|---|
| 2026.08.17 | ₩34,150 | ₩34,177 | ₩34,150 | ₩34,177 | +0.08% | 400 |
|---|
| 2026.08.14 | ₩34,163 | ₩34,204 | ₩34,163 | ₩34,204 | +0.12% | 100 |
|---|
| 2026.08.13 | ₩34,163 | ₩34,190 | ₩34,163 | ₩34,190 | +0.08% | 200 |
|---|
| 2026.08.12 | ₩34,083 | ₩34,137 | ₩34,083 | ₩34,137 | +0.16% | 100 |
|---|
| 2026.08.11 | ₩34,070 | ₩34,110 | ₩34,070 | ₩34,110 | +0.12% | 100 |
|---|
| 2026.08.10 | ₩34,083 | ₩34,110 | ₩34,083 | ₩34,110 | +0.08% | 200 |
|---|
| 2026.08.07 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,922 | ₩33,922 | ₩33,815 | ₩33,882 | -0.12% | 500 |
|---|
| 2026.07.31 | ₩33,721 | ₩33,748 | ₩33,640 | ₩33,748 | +0.08% | 1.9천 |
|---|
| 2026.07.30 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,493 | ₩33,493 | ₩33,385 | ₩33,385 | -0.32% | 200 |
|---|
| 2026.07.28 | ₩33,587 | ₩33,613 | ₩33,587 | ₩33,613 | +0.08% | 100 |
|---|
| 2026.07.27 | ₩33,600 | ₩33,600 | ₩33,506 | ₩33,560 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,546 | ₩33,573 | ₩33,493 | ₩33,506 | -0.12% | 8.9천 |
|---|
| 2026.07.22 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,707 | ₩33,707 | ₩33,694 | ₩33,694 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩33,654 | ₩33,654 | ₩33,613 | ₩33,613 | -0.12% | 500 |
|---|
| 2026.07.17 | ₩33,640 | ₩33,640 | ₩33,587 | ₩33,613 | -0.08% | 900 |
|---|
| 2026.07.16 | ₩33,801 | ₩33,801 | ₩33,694 | ₩33,694 | -0.32% | 600 |
|---|
| 2026.07.15 | ₩33,774 | ₩33,774 | ₩33,761 | ₩33,761 | -0.04% | 100 |
|---|
| 2026.07.14 | ₩33,707 | ₩33,761 | ₩33,707 | ₩33,721 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩33,748 | ₩33,748 | ₩33,654 | ₩33,654 | -0.28% | 2.5천 |
|---|
| 2026.07.10 | ₩33,774 | ₩33,788 | ₩33,681 | ₩33,748 | -0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,667 | ₩33,734 | ₩33,667 | ₩33,667 | 0.00% | 8.5천 |
|---|
| 2026.07.08 | ₩33,600 | ₩33,627 | ₩33,520 | ₩33,573 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩33,640 | ₩33,748 | ₩33,587 | ₩33,600 | -0.12% | 1.1만 |
|---|
| 2026.07.06 | ₩33,667 | ₩33,694 | ₩33,627 | ₩33,640 | -0.08% | 6.1천 |
|---|
| 2026.07.02 | ₩33,654 | ₩33,667 | ₩33,493 | ₩33,533 | -0.36% | 2.8만 |
|---|
| 2026.07.01 | ₩33,573 | ₩33,613 | ₩33,546 | ₩33,546 | -0.08% | 1.7만 |
|---|