시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Quarterly Buffer 20 ETF 과거 주가
PGIM S&P 500 Quarterly Buffer 20 ETF · PQXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Quarterly Buffer 20 ETF · PQXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 800 |
| 2026.10.08 | ₩34,314 | ₩34,314 | ₩34,300 | ₩34,300 | -0.04% | 800 |
| 2026.10.07 | ₩34,314 | ₩34,327 | ₩34,314 | ₩34,327 | +0.04% | 8.7천 |
| 2026.10.06 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
| 2026.10.05 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 100 |
| 2026.10.02 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 200 |
| 2026.10.01 | ₩34,635 | ₩34,635 | ₩34,166 | ₩34,193 | -1.28% | 4.1천 |
| 2026.09.30 | ₩34,300 | ₩34,327 | ₩34,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,327 |
| +0.08% |
| 5.8천 |
| 2026.09.29 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,206 | ₩34,233 | ₩34,206 | ₩34,233 | +0.08% | 100 |
|---|
| 2026.09.25 | ₩34,193 | ₩34,260 | ₩34,193 | ₩34,260 | +0.20% | 800 |
|---|
| 2026.09.24 | ₩34,139 | ₩34,193 | ₩34,139 | ₩34,180 | +0.12% | 700 |
|---|
| 2026.09.23 | ₩34,220 | ₩34,220 | ₩34,180 | ₩34,180 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩34,233 | ₩34,247 | ₩34,233 | ₩34,247 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩34,166 | ₩34,247 | ₩34,166 | ₩34,206 | +0.12% | 400 |
|---|
| 2026.09.18 | ₩34,032 | ₩34,072 | ₩34,032 | ₩34,045 | +0.04% | 500 |
|---|
| 2026.09.17 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,871 | +0.08% | 4.2천 |
|---|
| 2026.09.15 | ₩33,965 | ₩33,978 | ₩33,938 | ₩33,938 | -0.08% | 2만 |
|---|
| 2026.09.14 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩34,005 | ₩34,019 | ₩34,005 | ₩34,019 | +0.04% | 100 |
|---|
| 2026.09.08 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,099 | ₩34,099 | ₩34,086 | ₩34,086 | -0.04% | 700 |
|---|
| 2026.09.02 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 1.6천 |
|---|
| 2026.09.01 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,978 | ₩33,978 | ₩33,911 | ₩33,911 | -0.20% | 600 |
|---|
| 2026.08.19 | ₩34,005 | ₩34,005 | ₩33,952 | ₩33,965 | -0.12% | 2.2천 |
|---|
| 2026.08.18 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,019 | ₩34,019 | ₩33,938 | ₩33,992 | -0.08% | 1.5천 |
|---|
| 2026.08.13 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,925 | -0.08% | 100 |
|---|
| 2026.08.07 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,670 | ₩33,710 | ₩33,670 | ₩33,683 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,563 | ₩33,590 | ₩33,509 | ₩33,509 | -0.16% | 1.1천 |
|---|
| 2026.07.28 | ₩33,670 | ₩33,670 | ₩33,616 | ₩33,616 | -0.16% | 1.4천 |
|---|
| 2026.07.27 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,590 | -0.12% | 8천 |
|---|
| 2026.07.24 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,670 | ₩33,670 | ₩33,603 | ₩33,603 | -0.20% | 900 |
|---|
| 2026.07.16 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|