시장 데이터를 불러오는 중
전체 종목
PGIM Total Return Bond ETF 과거 주가
PGIM Total Return Bond ETF · PTRB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Total Return Bond ETF · PTRB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,772 | ₩53,201 | ₩52,652 | ₩53,061 | +0.55% | 171.5만 |
| 2026.09.28–2026.10.02 | ₩53,228 | ₩53,262 | ₩52,652 | ₩52,859 | -0.69% | 126.4만 |
| 2026.09.21–2026.09.25 | ₩54,100 | ₩54,194 | ₩53,255 | ₩53,456 | -1.19% | 70.6만 |
| 2026.09.14–2026.09.18 | ₩53,939 | ₩54,174 | ₩53,852 | ₩53,966 | +0.05% | 64만 |
| 2026.09.08–2026.09.11 | ₩54,610 | ₩54,616 | ₩54,006 | ₩54,020 | -1.08% | 54.6만 |
| 2026.08.31–2026.09.04 | ₩54,623 | ₩54,690 | ₩54,435 | ₩54,596 | -0.05% | 79.4만 |
| 2026.08.24–2026.08.28 | ₩54,905 | ₩55,334 | ₩54,878 | ₩54,885 | -0.04% | 84.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,106 |
| ₩54,663 |
| ₩54,831 |
| -0.04% |
| 83.5만 |
| 2026.08.10–2026.08.14 | ₩54,878 | ₩55,159 | ₩54,784 | ₩54,925 | +0.09% | 59.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,730 | ₩55,066 | ₩54,703 | ₩54,958 | +0.42% | 110.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,999 | ₩55,374 | ₩54,543 | ₩54,636 | -0.66% | 99.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,294 | ₩55,307 | ₩54,703 | ₩54,918 | -0.68% | 103만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,173 | ₩55,428 | ₩55,092 | ₩55,361 | +0.34% | 43.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,548 | ₩55,615 | ₩55,146 | ₩55,280 | -0.48% | 83.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,058 | ₩56,085 | ₩55,468 | ₩55,615 | -0.79% | 33.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,669 | ₩56,071 | ₩55,563 | ₩56,031 | +0.65% | 65.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,763 | ₩55,884 | ₩55,589 | ₩55,756 | -0.01% | 93.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,401 | ₩55,884 | ₩55,307 | ₩55,629 | +0.41% | 116.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,098 | ₩57,097 | ₩54,610 | ₩55,294 | -1.43% | 91.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,656 | ₩55,803 | ₩55,562 | ₩55,669 | +0.02% | 76만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,280 | ₩55,562 | ₩54,905 | ₩55,454 | +0.32% | 84.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,843 | ₩55,857 | ₩55,226 | ₩55,233 | -1.09% | 58.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,656 | ₩55,996 | ₩55,495 | ₩55,884 | +0.41% | 44.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,138 | ₩56,138 | ₩55,642 | ₩55,830 | -0.55% | 75.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,299 | ₩56,340 | ₩55,964 | ₩56,165 | -0.24% | 48.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,924 | ₩56,366 | ₩55,910 | ₩56,273 | +0.62% | 61.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,750 | ₩56,165 | ₩55,615 | ₩55,991 | +0.43% | 110.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,709 | ₩55,857 | ₩55,602 | ₩55,830 | +0.22% | 33.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,656 | ₩55,924 | ₩55,334 | ₩55,468 | -0.34% | 83.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,071 | ₩56,246 | ₩55,562 | ₩55,562 | -0.91% | 43.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,393 | ₩56,621 | ₩55,843 | ₩55,870 | -0.93% | 33.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,930 | ₩56,930 | ₩56,313 | ₩56,501 | -0.75% | 39.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,024 | ₩57,312 | ₩56,997 | ₩57,292 | +0.47% | 53.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,037 | ₩57,372 | ₩56,889 | ₩56,970 | -0.12% | 42.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,501 | ₩57,037 | ₩56,447 | ₩57,010 | +0.90% | 44만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,326 | ₩56,554 | ₩56,206 | ₩56,514 | +0.33% | 69.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,608 | ₩56,628 | ₩56,420 | ₩56,514 | -0.17% | 47.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,393 | ₩56,568 | ₩56,085 | ₩56,568 | +0.31% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,527 | ₩56,729 | ₩56,447 | ₩56,447 | -0.14% | 297.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,487 | ₩56,635 | ₩56,299 | ₩56,525 | +0.07% | 39.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,782 | ₩56,782 | ₩56,299 | ₩56,313 | -0.83% | 20.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,581 | ₩56,729 | ₩56,393 | ₩56,702 | +0.21% | 18.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,447 | ₩56,648 | ₩56,340 | ₩56,534 | +0.15% | 30.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,527 | ₩57,024 | ₩56,172 | ₩56,333 | -0.34% | 41.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,635 | ₩56,769 | ₩56,353 | ₩56,554 | -0.14% | 34.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,943 | ₩57,117 | ₩56,782 | ₩56,981 | +0.07% | 19.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,568 | ₩56,796 | ₩56,487 | ₩56,769 | +0.36% | 34.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,635 | ₩56,836 | ₩56,487 | ₩56,487 | -0.26% | 33.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,581 | ₩56,739 | ₩56,393 | ₩56,608 | +0.05% | 35.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,238 | ₩57,265 | ₩56,742 | ₩56,836 | -0.70% | 26.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,077 | ₩57,238 | ₩57,050 | ₩57,185 | +0.19% | 45.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,729 | ₩57,117 | ₩56,688 | ₩57,010 | +0.50% | 36.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,648 | ₩56,753 | ₩56,621 | ₩56,688 | +0.07% | 26.6만 |
|---|