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 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 800 |
| 2026.10.08 | ₩34,113 | ₩34,113 | ₩34,099 | ₩34,099 | -0.04% | 800 |
| 2026.10.07 | ₩34,113 | ₩34,126 | ₩34,113 | ₩34,126 | +0.04% | 8.7천 |
| 2026.10.06 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
| 2026.10.05 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
| 2026.10.02 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 200 |
| 2026.10.01 | ₩34,433 | ₩34,433 | ₩33,966 | ₩33,993 | -1.28% | 4.1천 |
| 2026.09.30 | ₩34,099 | ₩34,126 | ₩34,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,126 |
| +0.08% |
| 5.8천 |
| 2026.09.29 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,006 | ₩34,033 | ₩34,006 | ₩34,033 | +0.08% | 100 |
|---|
| 2026.09.25 | ₩33,993 | ₩34,059 | ₩33,993 | ₩34,059 | +0.20% | 800 |
|---|
| 2026.09.24 | ₩33,939 | ₩33,993 | ₩33,939 | ₩33,979 | +0.12% | 700 |
|---|
| 2026.09.23 | ₩34,019 | ₩34,019 | ₩33,979 | ₩33,979 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩34,033 | ₩34,046 | ₩34,033 | ₩34,046 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩33,966 | ₩34,046 | ₩33,966 | ₩34,006 | +0.12% | 400 |
|---|
| 2026.09.18 | ₩33,833 | ₩33,873 | ₩33,833 | ₩33,846 | +0.04% | 500 |
|---|
| 2026.09.17 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,646 | ₩33,673 | ₩33,646 | ₩33,673 | +0.08% | 4.2천 |
|---|
| 2026.09.15 | ₩33,766 | ₩33,779 | ₩33,739 | ₩33,739 | -0.08% | 2만 |
|---|
| 2026.09.14 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩33,806 | ₩33,819 | ₩33,806 | ₩33,819 | +0.04% | 100 |
|---|
| 2026.09.08 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,899 | ₩33,899 | ₩33,886 | ₩33,886 | -0.04% | 700 |
|---|
| 2026.09.02 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 1.6천 |
|---|
| 2026.09.01 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,779 | ₩33,779 | ₩33,713 | ₩33,713 | -0.20% | 600 |
|---|
| 2026.08.19 | ₩33,806 | ₩33,806 | ₩33,753 | ₩33,766 | -0.12% | 2.2천 |
|---|
| 2026.08.18 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,819 | ₩33,819 | ₩33,739 | ₩33,793 | -0.08% | 1.5천 |
|---|
| 2026.08.13 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,753 | ₩33,753 | ₩33,726 | ₩33,726 | -0.08% | 100 |
|---|
| 2026.08.07 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,473 | ₩33,513 | ₩33,473 | ₩33,486 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,366 | ₩33,393 | ₩33,313 | ₩33,313 | -0.16% | 1.1천 |
|---|
| 2026.07.28 | ₩33,473 | ₩33,473 | ₩33,420 | ₩33,420 | -0.16% | 1.4천 |
|---|
| 2026.07.27 | ₩33,433 | ₩33,433 | ₩33,366 | ₩33,393 | -0.12% | 8천 |
|---|
| 2026.07.24 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,473 | ₩33,473 | ₩33,406 | ₩33,406 | -0.20% | 900 |
|---|
| 2026.07.16 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|