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 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 800 |
| 2026.10.08 | ₩34,116 | ₩34,116 | ₩34,103 | ₩34,103 | -0.04% | 800 |
| 2026.10.07 | ₩34,116 | ₩34,129 | ₩34,116 | ₩34,129 | +0.04% | 8.7천 |
| 2026.10.06 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
| 2026.10.05 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
| 2026.10.02 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 200 |
| 2026.10.01 | ₩34,436 | ₩34,436 | ₩33,969 | ₩33,996 | -1.28% | 4.1천 |
| 2026.09.30 | ₩34,103 | ₩34,129 | ₩34,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,129 |
| +0.08% |
| 5.8천 |
| 2026.09.29 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,009 | ₩34,036 | ₩34,009 | ₩34,036 | +0.08% | 100 |
|---|
| 2026.09.25 | ₩33,996 | ₩34,063 | ₩33,996 | ₩34,063 | +0.20% | 800 |
|---|
| 2026.09.24 | ₩33,943 | ₩33,996 | ₩33,943 | ₩33,983 | +0.12% | 700 |
|---|
| 2026.09.23 | ₩34,023 | ₩34,023 | ₩33,983 | ₩33,983 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩34,036 | ₩34,049 | ₩34,036 | ₩34,049 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩33,969 | ₩34,049 | ₩33,969 | ₩34,009 | +0.12% | 400 |
|---|
| 2026.09.18 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,849 | +0.04% | 500 |
|---|
| 2026.09.17 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,649 | ₩33,676 | ₩33,649 | ₩33,676 | +0.08% | 4.2천 |
|---|
| 2026.09.15 | ₩33,769 | ₩33,783 | ₩33,743 | ₩33,743 | -0.08% | 2만 |
|---|
| 2026.09.14 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩33,809 | ₩33,823 | ₩33,809 | ₩33,823 | +0.04% | 100 |
|---|
| 2026.09.08 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,903 | ₩33,903 | ₩33,889 | ₩33,889 | -0.04% | 700 |
|---|
| 2026.09.02 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 1.6천 |
|---|
| 2026.09.01 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,783 | ₩33,783 | ₩33,716 | ₩33,716 | -0.20% | 600 |
|---|
| 2026.08.19 | ₩33,809 | ₩33,809 | ₩33,756 | ₩33,769 | -0.12% | 2.2천 |
|---|
| 2026.08.18 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,823 | ₩33,823 | ₩33,743 | ₩33,796 | -0.08% | 1.5천 |
|---|
| 2026.08.13 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,756 | ₩33,756 | ₩33,729 | ₩33,729 | -0.08% | 100 |
|---|
| 2026.08.07 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,476 | ₩33,516 | ₩33,476 | ₩33,489 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,369 | ₩33,396 | ₩33,316 | ₩33,316 | -0.16% | 1.1천 |
|---|
| 2026.07.28 | ₩33,476 | ₩33,476 | ₩33,423 | ₩33,423 | -0.16% | 1.4천 |
|---|
| 2026.07.27 | ₩33,436 | ₩33,436 | ₩33,369 | ₩33,396 | -0.12% | 8천 |
|---|
| 2026.07.24 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,476 | ₩33,476 | ₩33,409 | ₩33,409 | -0.20% | 900 |
|---|
| 2026.07.16 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|