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 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 3.6천 |
| 2026.10.08 | ₩34,227 | ₩34,227 | ₩34,214 | ₩34,227 | 0.00% | 700 |
| 2026.10.07 | ₩34,173 | ₩34,254 | ₩34,173 | ₩34,240 | +0.20% | 1.1만 |
| 2026.10.06 | ₩34,267 | ₩34,267 | ₩34,240 | ₩34,254 | -0.04% | 2.1천 |
| 2026.10.05 | ₩34,214 | ₩34,214 | ₩34,200 | ₩34,200 | -0.04% | 4천 |
| 2026.10.02 | ₩34,093 | ₩34,133 | ₩34,093 | ₩34,107 | +0.04% | 8.1천 |
| 2026.10.01 | ₩33,987 | ₩34,013 | ₩33,960 | ₩34,013 | +0.08% | 14.5만 |
| 2026.09.30 | ₩34,067 | ₩34,067 | ₩34,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,067 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,107 | ₩34,107 | ₩33,907 | ₩34,080 | -0.08% | 5.1천 |
|---|
| 2026.09.28 | ₩34,160 | ₩34,160 | ₩34,120 | ₩34,120 | -0.12% | 100 |
|---|
| 2026.09.25 | ₩34,200 | ₩34,307 | ₩34,200 | ₩34,307 | +0.31% | 100 |
|---|
| 2026.09.24 | ₩34,160 | ₩34,214 | ₩34,120 | ₩34,187 | +0.08% | 2천 |
|---|
| 2026.09.23 | ₩34,320 | ₩34,334 | ₩34,214 | ₩34,214 | -0.31% | 2.1천 |
|---|
| 2026.09.22 | ₩34,374 | ₩34,374 | ₩34,347 | ₩34,347 | -0.08% | 100 |
|---|
| 2026.09.21 | ₩34,254 | ₩34,334 | ₩34,214 | ₩34,334 | +0.23% | 4.1천 |
|---|
| 2026.09.18 | ₩33,973 | ₩34,013 | ₩33,947 | ₩34,013 | +0.12% | 600 |
|---|
| 2026.09.17 | ₩34,027 | ₩34,027 | ₩34,013 | ₩34,013 | -0.04% | 100 |
|---|
| 2026.09.16 | ₩33,920 | ₩33,920 | ₩33,760 | ₩33,760 | -0.47% | 300 |
|---|
| 2026.09.15 | ₩33,867 | ₩33,907 | ₩33,853 | ₩33,853 | -0.04% | 3.3만 |
|---|
| 2026.09.14 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩33,920 | ₩33,920 | ₩33,880 | ₩33,880 | -0.12% | 100 |
|---|
| 2026.09.09 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,147 | ₩34,147 | ₩34,107 | ₩34,107 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,907 | ₩33,947 | ₩33,907 | ₩33,947 | +0.12% | 100 |
|---|
| 2026.08.31 | ₩33,947 | ₩34,013 | ₩33,947 | ₩34,013 | +0.20% | 200 |
|---|
| 2026.08.28 | ₩34,013 | ₩34,040 | ₩34,013 | ₩34,040 | +0.08% | 100 |
|---|
| 2026.08.27 | ₩33,987 | ₩34,040 | ₩33,987 | ₩34,040 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩33,907 | ₩33,960 | ₩33,907 | ₩33,960 | +0.16% | 100 |
|---|
| 2026.08.25 | ₩33,867 | ₩33,947 | ₩33,867 | ₩33,947 | +0.24% | 100 |
|---|
| 2026.08.24 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,880 | ₩33,947 | ₩33,880 | ₩33,947 | +0.20% | 100 |
|---|
| 2026.08.20 | ₩33,893 | ₩33,893 | ₩33,880 | ₩33,880 | -0.04% | 100 |
|---|
| 2026.08.19 | ₩33,920 | ₩33,960 | ₩33,920 | ₩33,960 | +0.12% | 100 |
|---|
| 2026.08.18 | ₩33,893 | ₩33,947 | ₩33,893 | ₩33,947 | +0.16% | 100 |
|---|
| 2026.08.17 | ₩33,973 | ₩34,000 | ₩33,973 | ₩34,000 | +0.08% | 400 |
|---|
| 2026.08.14 | ₩33,987 | ₩34,027 | ₩33,987 | ₩34,027 | +0.12% | 100 |
|---|
| 2026.08.13 | ₩33,987 | ₩34,013 | ₩33,987 | ₩34,013 | +0.08% | 200 |
|---|
| 2026.08.12 | ₩33,907 | ₩33,960 | ₩33,907 | ₩33,960 | +0.16% | 100 |
|---|
| 2026.08.11 | ₩33,893 | ₩33,933 | ₩33,893 | ₩33,933 | +0.12% | 100 |
|---|
| 2026.08.10 | ₩33,907 | ₩33,933 | ₩33,907 | ₩33,933 | +0.08% | 200 |
|---|
| 2026.08.07 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,746 | ₩33,746 | ₩33,640 | ₩33,706 | -0.12% | 500 |
|---|
| 2026.07.31 | ₩33,546 | ₩33,573 | ₩33,466 | ₩33,573 | +0.08% | 1.9천 |
|---|
| 2026.07.30 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,319 | ₩33,319 | ₩33,213 | ₩33,213 | -0.32% | 200 |
|---|
| 2026.07.28 | ₩33,413 | ₩33,440 | ₩33,413 | ₩33,440 | +0.08% | 100 |
|---|
| 2026.07.27 | ₩33,426 | ₩33,426 | ₩33,333 | ₩33,386 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,373 | ₩33,400 | ₩33,319 | ₩33,333 | -0.12% | 8.9천 |
|---|
| 2026.07.22 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,533 | ₩33,533 | ₩33,520 | ₩33,520 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩33,480 | ₩33,480 | ₩33,440 | ₩33,440 | -0.12% | 500 |
|---|
| 2026.07.17 | ₩33,466 | ₩33,466 | ₩33,413 | ₩33,440 | -0.08% | 900 |
|---|
| 2026.07.16 | ₩33,626 | ₩33,626 | ₩33,520 | ₩33,520 | -0.32% | 600 |
|---|
| 2026.07.15 | ₩33,600 | ₩33,600 | ₩33,586 | ₩33,586 | -0.04% | 100 |
|---|
| 2026.07.14 | ₩33,533 | ₩33,586 | ₩33,533 | ₩33,546 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩33,573 | ₩33,573 | ₩33,480 | ₩33,480 | -0.28% | 2.5천 |
|---|
| 2026.07.10 | ₩33,600 | ₩33,613 | ₩33,506 | ₩33,573 | -0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,493 | ₩33,560 | ₩33,493 | ₩33,493 | 0.00% | 8.5천 |
|---|
| 2026.07.08 | ₩33,426 | ₩33,453 | ₩33,346 | ₩33,400 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩33,466 | ₩33,573 | ₩33,413 | ₩33,426 | -0.12% | 1.1만 |
|---|
| 2026.07.06 | ₩33,493 | ₩33,520 | ₩33,453 | ₩33,466 | -0.08% | 6.1천 |
|---|
| 2026.07.02 | ₩33,480 | ₩33,493 | ₩33,319 | ₩33,360 | -0.36% | 2.8만 |
|---|
| 2026.07.01 | ₩33,400 | ₩33,440 | ₩33,373 | ₩33,373 | -0.08% | 1.7만 |
|---|