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 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 800 |
| 2026.10.08 | ₩34,119 | ₩34,119 | ₩34,106 | ₩34,106 | -0.04% | 800 |
| 2026.10.07 | ₩34,119 | ₩34,133 | ₩34,119 | ₩34,133 | +0.04% | 8.7천 |
| 2026.10.06 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
| 2026.10.05 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
| 2026.10.02 | ₩34,053 | ₩34,053 | ₩34,053 | ₩34,053 | 0.00% | 200 |
| 2026.10.01 | ₩34,439 | ₩34,439 | ₩33,973 | ₩33,999 | -1.28% | 4.1천 |
| 2026.09.30 | ₩34,106 | ₩34,133 | ₩34,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,133 |
| +0.08% |
| 5.8천 |
| 2026.09.29 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,013 | ₩34,039 | ₩34,013 | ₩34,039 | +0.08% | 100 |
|---|
| 2026.09.25 | ₩33,999 | ₩34,066 | ₩33,999 | ₩34,066 | +0.20% | 800 |
|---|
| 2026.09.24 | ₩33,946 | ₩33,999 | ₩33,946 | ₩33,986 | +0.12% | 700 |
|---|
| 2026.09.23 | ₩34,026 | ₩34,026 | ₩33,986 | ₩33,986 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩34,039 | ₩34,053 | ₩34,039 | ₩34,053 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩33,973 | ₩34,053 | ₩33,973 | ₩34,013 | +0.12% | 400 |
|---|
| 2026.09.18 | ₩33,839 | ₩33,879 | ₩33,839 | ₩33,853 | +0.04% | 500 |
|---|
| 2026.09.17 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,653 | ₩33,679 | ₩33,653 | ₩33,679 | +0.08% | 4.2천 |
|---|
| 2026.09.15 | ₩33,773 | ₩33,786 | ₩33,746 | ₩33,746 | -0.08% | 2만 |
|---|
| 2026.09.14 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩33,813 | ₩33,826 | ₩33,813 | ₩33,826 | +0.04% | 100 |
|---|
| 2026.09.08 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,906 | ₩33,906 | ₩33,893 | ₩33,893 | -0.04% | 700 |
|---|
| 2026.09.02 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 1.6천 |
|---|
| 2026.09.01 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,786 | ₩33,786 | ₩33,719 | ₩33,719 | -0.20% | 600 |
|---|
| 2026.08.19 | ₩33,813 | ₩33,813 | ₩33,759 | ₩33,773 | -0.12% | 2.2천 |
|---|
| 2026.08.18 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,826 | ₩33,826 | ₩33,746 | ₩33,799 | -0.08% | 1.5천 |
|---|
| 2026.08.13 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,759 | ₩33,759 | ₩33,733 | ₩33,733 | -0.08% | 100 |
|---|
| 2026.08.07 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,493 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,373 | ₩33,399 | ₩33,319 | ₩33,319 | -0.16% | 1.1천 |
|---|
| 2026.07.28 | ₩33,479 | ₩33,479 | ₩33,426 | ₩33,426 | -0.16% | 1.4천 |
|---|
| 2026.07.27 | ₩33,439 | ₩33,439 | ₩33,373 | ₩33,399 | -0.12% | 8천 |
|---|
| 2026.07.24 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,479 | ₩33,479 | ₩33,413 | ₩33,413 | -0.20% | 900 |
|---|
| 2026.07.16 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|