시장 데이터를 불러오는 중
전체 종목
Invesco Golden Dragon China ETF 과거 주가
Invesco Golden Dragon China ETF · PGJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Golden Dragon China ETF · PGJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,553 | ₩29,862 | ₩29,553 | ₩29,741 | +0.64% | 2.5만 |
| 2026.10.08 | ₩28,923 | ₩28,950 | ₩28,829 | ₩28,937 | +0.05% | 7.7천 |
| 2026.10.07 | ₩28,896 | ₩29,138 | ₩28,829 | ₩29,138 | +0.84% | 1.9만 |
| 2026.10.06 | ₩28,963 | ₩29,205 | ₩28,870 | ₩29,098 | +0.46% | 2.2만 |
| 2026.10.05 | ₩28,749 | ₩29,044 | ₩28,749 | ₩29,004 | +0.89% | 1.9만 |
| 2026.10.02 | ₩28,950 | ₩28,950 | ₩28,494 | ₩28,494 | -1.57% | 1.7만 |
| 2026.10.01 | ₩29,486 | ₩29,486 | ₩29,084 | ₩29,098 | -1.32% | 2.1만 |
| 2026.09.30 | ₩29,258 | ₩29,634 | ₩29,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,419 |
| +0.55% |
| 5.5만 |
| 2026.09.29 | ₩29,165 | ₩29,232 | ₩29,044 | ₩29,218 | +0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩29,513 | ₩29,848 | ₩29,513 | ₩29,661 | +0.50% | 2.7만 |
|---|
| 2026.09.25 | ₩29,446 | ₩29,460 | ₩29,272 | ₩29,339 | -0.36% | 2.3만 |
|---|
| 2026.09.24 | ₩29,688 | ₩29,728 | ₩29,406 | ₩29,527 | -0.54% | 4.8만 |
|---|
| 2026.09.23 | ₩29,808 | ₩29,848 | ₩29,661 | ₩29,755 | -0.18% | 1.8만 |
|---|
| 2026.09.22 | ₩30,412 | ₩30,412 | ₩30,050 | ₩30,130 | -0.93% | 1.9만 |
|---|
| 2026.09.21 | ₩30,063 | ₩30,103 | ₩29,728 | ₩30,050 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩29,983 | ₩30,143 | ₩29,983 | ₩30,023 | +0.13% | 5.1천 |
|---|
| 2026.09.17 | ₩29,862 | ₩29,942 | ₩29,755 | ₩29,822 | -0.13% | 4.5천 |
|---|
| 2026.09.16 | ₩29,781 | ₩29,929 | ₩29,647 | ₩29,755 | -0.09% | 2.1천 |
|---|
| 2026.09.15 | ₩30,157 | ₩30,157 | ₩29,889 | ₩29,915 | -0.80% | 7.8천 |
|---|
| 2026.09.14 | ₩30,143 | ₩30,412 | ₩30,143 | ₩30,278 | +0.44% | 2만 |
|---|
| 2026.09.11 | ₩30,224 | ₩30,398 | ₩30,157 | ₩30,157 | -0.22% | 7.9천 |
|---|
| 2026.09.10 | ₩30,009 | ₩30,184 | ₩29,996 | ₩30,009 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩30,707 | ₩30,707 | ₩30,184 | ₩30,210 | -1.62% | 1.2만 |
|---|
| 2026.09.08 | ₩31,082 | ₩31,082 | ₩30,841 | ₩30,868 | -0.69% | 1.1만 |
|---|
| 2026.09.04 | ₩31,297 | ₩31,444 | ₩31,270 | ₩31,364 | +0.21% | 9.3천 |
|---|
| 2026.09.03 | ₩31,082 | ₩31,095 | ₩30,881 | ₩31,082 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩31,256 | ₩31,484 | ₩31,256 | ₩31,350 | +0.30% | 1.9만 |
|---|
| 2026.09.01 | ₩31,230 | ₩31,551 | ₩31,230 | ₩31,350 | +0.39% | 2만 |
|---|
| 2026.08.31 | ₩31,967 | ₩31,967 | ₩31,431 | ₩31,431 | -1.68% | 9천 |
|---|
| 2026.08.28 | ₩32,195 | ₩32,289 | ₩32,007 | ₩32,141 | -0.17% | 1.3만 |
|---|
| 2026.08.27 | ₩32,141 | ₩32,141 | ₩31,940 | ₩32,061 | -0.25% | 3만 |
|---|
| 2026.08.26 | ₩32,477 | ₩32,477 | ₩32,222 | ₩32,222 | -0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩32,034 | ₩32,450 | ₩32,034 | ₩32,450 | +1.30% | 7.6천 |
|---|
| 2026.08.24 | ₩32,235 | ₩32,262 | ₩32,048 | ₩32,074 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩32,852 | ₩32,852 | ₩32,530 | ₩32,611 | -0.73% | 3.2만 |
|---|
| 2026.08.20 | ₩32,477 | ₩32,597 | ₩32,208 | ₩32,530 | +0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩32,557 | ₩32,879 | ₩32,544 | ₩32,879 | +0.99% | 3.4만 |
|---|
| 2026.08.18 | ₩32,356 | ₩32,678 | ₩32,316 | ₩32,396 | +0.12% | 1.8만 |
|---|
| 2026.08.17 | ₩32,772 | ₩32,772 | ₩32,517 | ₩32,705 | -0.20% | 1.4만 |
|---|
| 2026.08.14 | ₩32,544 | ₩32,597 | ₩32,436 | ₩32,584 | +0.12% | 3.1천 |
|---|
| 2026.08.13 | ₩32,785 | ₩32,839 | ₩32,208 | ₩32,383 | -1.23% | 5만 |
|---|
| 2026.08.12 | ₩33,442 | ₩33,469 | ₩32,892 | ₩33,026 | -1.24% | 2만 |
|---|
| 2026.08.11 | ₩34,193 | ₩34,193 | ₩33,817 | ₩33,858 | -0.98% | 1.4만 |
|---|
| 2026.08.10 | ₩34,233 | ₩34,863 | ₩34,233 | ₩34,810 | +1.68% | 1.9만 |
|---|
| 2026.08.07 | ₩34,180 | ₩34,327 | ₩34,005 | ₩34,300 | +0.35% | 6.3천 |
|---|
| 2026.08.06 | ₩33,710 | ₩34,019 | ₩33,710 | ₩34,019 | +0.91% | 8.7천 |
|---|
| 2026.08.05 | ₩34,300 | ₩34,300 | ₩33,938 | ₩33,938 | -1.06% | 1.1만 |
|---|
| 2026.08.04 | ₩34,126 | ₩34,421 | ₩34,005 | ₩34,327 | +0.59% | 2.7만 |
|---|
| 2026.08.03 | ₩34,260 | ₩34,421 | ₩34,247 | ₩34,407 | +0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩33,710 | ₩34,193 | ₩33,643 | ₩34,180 | +1.39% | 2.4만 |
|---|
| 2026.07.30 | ₩33,509 | ₩33,657 | ₩33,174 | ₩33,643 | +0.40% | 2.3만 |
|---|
| 2026.07.29 | ₩33,026 | ₩33,710 | ₩32,973 | ₩33,295 | +0.81% | 3.2만 |
|---|
| 2026.07.28 | ₩32,517 | ₩32,758 | ₩32,517 | ₩32,718 | +0.62% | 4만 |
|---|
| 2026.07.27 | ₩32,021 | ₩32,383 | ₩31,954 | ₩32,383 | +1.13% | 1만 |
|---|
| 2026.07.24 | ₩31,766 | ₩31,793 | ₩31,511 | ₩31,592 | -0.55% | 6.9천 |
|---|
| 2026.07.23 | ₩32,034 | ₩32,115 | ₩31,618 | ₩31,793 | -0.75% | 3만 |
|---|
| 2026.07.22 | ₩32,316 | ₩32,383 | ₩31,913 | ₩31,994 | -1.00% | 3.3만 |
|---|
| 2026.07.21 | ₩32,933 | ₩32,933 | ₩32,517 | ₩32,624 | -0.94% | 1.6만 |
|---|
| 2026.07.20 | ₩32,959 | ₩33,067 | ₩32,584 | ₩32,825 | -0.41% | 2.4만 |
|---|
| 2026.07.17 | ₩32,450 | ₩32,638 | ₩32,329 | ₩32,517 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩32,906 | ₩33,388 | ₩32,906 | ₩33,080 | +0.53% | 3.3만 |
|---|
| 2026.07.15 | ₩32,115 | ₩32,772 | ₩32,115 | ₩32,544 | +1.34% | 1.3만 |
|---|
| 2026.07.14 | ₩31,927 | ₩31,927 | ₩31,578 | ₩31,632 | -0.92% | 2.6만 |
|---|
| 2026.07.13 | ₩31,873 | ₩32,007 | ₩31,592 | ₩31,685 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩32,021 | ₩32,061 | ₩31,699 | ₩31,699 | -1.01% | 1.6만 |
|---|
| 2026.07.09 | ₩31,431 | ₩31,793 | ₩31,431 | ₩31,766 | +1.07% | 2.8만 |
|---|
| 2026.07.08 | ₩31,793 | ₩31,980 | ₩31,578 | ₩31,618 | -0.55% | 2.7만 |
|---|
| 2026.07.07 | ₩30,988 | ₩31,511 | ₩30,868 | ₩30,935 | -0.17% | 1만 |
|---|
| 2026.07.06 | ₩30,800 | ₩31,216 | ₩30,800 | ₩31,176 | +1.22% | 3.2만 |
|---|
| 2026.07.02 | ₩31,002 | ₩31,203 | ₩30,371 | ₩30,613 | -1.25% | 3.9만 |
|---|
| 2026.07.01 | ₩30,345 | ₩31,216 | ₩30,345 | ₩31,149 | +2.65% | 3.1만 |
|---|
| 2026.06.30 | ₩29,996 | ₩30,398 | ₩29,862 | ₩30,264 | +0.89% | 2.5만 |
|---|
| 2026.06.29 | ₩29,983 | ₩30,251 | ₩29,862 | ₩29,996 | +0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩29,084 | ₩29,969 | ₩29,084 | ₩29,674 | +2.03% | 8.4만 |
|---|
| 2026.06.25 | ₩29,942 | ₩29,942 | ₩29,366 | ₩29,379 | -1.88% | 1.5만 |
|---|
| 2026.06.24 | ₩30,733 | ₩30,733 | ₩30,224 | ₩30,224 | -1.66% | 2.1만 |
|---|
| 2026.06.23 | ₩30,371 | ₩31,015 | ₩30,331 | ₩30,733 | +1.19% | 2.7만 |
|---|
| 2026.06.22 | ₩31,270 | ₩31,404 | ₩30,854 | ₩30,908 | -1.16% | 3.8만 |
|---|
| 2026.06.18 | ₩31,578 | ₩31,712 | ₩31,337 | ₩31,484 | -0.30% | 4.7만 |
|---|
| 2026.06.17 | ₩32,034 | ₩32,343 | ₩31,712 | ₩31,712 | -1.00% | 1.8만 |
|---|
| 2026.06.16 | ₩32,369 | ₩32,369 | ₩32,048 | ₩32,048 | -0.99% | 6.7만 |
|---|
| 2026.06.15 | ₩33,013 | ₩33,268 | ₩32,892 | ₩32,959 | -0.16% | 1.5만 |
|---|
| 2026.06.12 | ₩32,986 | ₩32,986 | ₩32,718 | ₩32,798 | -0.57% | 1.5만 |
|---|
| 2026.06.11 | ₩32,249 | ₩32,678 | ₩32,007 | ₩32,584 | +1.04% | 4.4만 |
|---|
| 2026.06.10 | ₩32,517 | ₩33,013 | ₩32,477 | ₩32,597 | +0.25% | 1.8만 |
|---|
| 2026.06.09 | ₩33,026 | ₩33,107 | ₩32,222 | ₩32,651 | -1.14% | 1.6만 |
|---|
| 2026.06.08 | ₩33,281 | ₩33,281 | ₩32,745 | ₩32,785 | -1.49% | 1.8만 |
|---|
| 2026.06.05 | ₩33,844 | ₩33,844 | ₩32,839 | ₩32,959 | -2.61% | 5.6만 |
|---|
| 2026.06.04 | ₩34,220 | ₩34,501 | ₩34,166 | ₩34,193 | -0.08% | 1.5만 |
|---|
| 2026.06.03 | ₩34,716 | ₩34,716 | ₩34,367 | ₩34,367 | -1.00% | 2.1만 |
|---|
| 2026.06.02 | ₩35,386 | ₩35,628 | ₩35,172 | ₩35,239 | -0.42% | 2.3만 |
|---|
| 2026.06.01 | ₩34,220 | ₩34,716 | ₩34,220 | ₩34,555 | +0.98% | 1.6만 |
|---|
| 2026.05.29 | ₩34,086 | ₩34,340 | ₩34,019 | ₩34,139 | +0.16% | 1.7만 |
|---|
| 2026.05.28 | ₩33,844 | ₩34,193 | ₩33,576 | ₩34,126 | +0.83% | 1.9만 |
|---|
| 2026.05.27 | ₩33,630 | ₩34,327 | ₩33,630 | ₩34,300 | +1.99% | 2.7만 |
|---|
| 2026.05.26 | ₩33,938 | ₩34,045 | ₩33,804 | ₩33,844 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,321 | ₩33,844 | ₩33,254 | ₩33,737 | +1.25% | 4.9만 |
|---|
| 2026.05.21 | ₩34,434 | ₩34,501 | ₩33,911 | ₩34,475 | +0.12% | 6만 |
|---|
| 2026.05.20 | ₩34,997 | ₩35,038 | ₩34,662 | ₩35,011 | +0.04% | 7.3만 |
|---|
| 2026.05.19 | ₩35,212 | ₩35,427 | ₩35,118 | ₩35,185 | -0.08% | 1.7만 |
|---|
| 2026.05.18 | ₩35,453 | ₩35,453 | ₩34,971 | ₩35,145 | -0.87% | 6.3만 |
|---|
| 2026.05.15 | ₩35,641 | ₩35,641 | ₩35,266 | ₩35,413 | -0.64% | 5.4만 |
|---|
| 2026.05.14 | ₩36,835 | ₩36,942 | ₩36,352 | ₩36,472 | -0.98% | 2.5만 |
|---|
| 2026.05.13 | ₩36,271 | ₩37,921 | ₩36,271 | ₩37,666 | +3.84% | 5.1만 |
|---|
| 2026.05.12 | ₩36,526 | ₩36,526 | ₩36,003 | ₩36,258 | -0.73% | 7.9천 |
|---|
| 2026.05.11 | ₩36,191 | ₩36,754 | ₩36,191 | ₩36,553 | +1.00% | 1.7만 |
|---|
| 2026.05.08 | ₩36,647 | ₩36,848 | ₩36,137 | ₩36,191 | -1.24% | 1.5만 |
|---|
| 2026.05.07 | ₩36,808 | ₩36,808 | ₩36,285 | ₩36,379 | -1.17% | 1.1만 |
|---|
| 2026.05.06 | ₩36,204 | ₩36,969 | ₩36,204 | ₩36,902 | +1.93% | 2.3만 |
|---|
| 2026.05.05 | ₩35,842 | ₩35,896 | ₩35,655 | ₩35,695 | -0.41% | 1.7만 |
|---|
| 2026.05.04 | ₩35,668 | ₩35,882 | ₩35,561 | ₩35,601 | -0.19% | 2만 |
|---|
| 2026.05.01 | ₩35,789 | ₩35,856 | ₩35,574 | ₩35,614 | -0.49% | 1.7만 |
|---|
| 2026.04.30 | ₩35,038 | ₩35,842 | ₩35,038 | ₩35,775 | +2.10% | 1.1만 |
|---|
| 2026.04.29 | ₩35,440 | ₩35,440 | ₩34,984 | ₩35,105 | -0.95% | 2만 |
|---|
| 2026.04.28 | ₩35,078 | ₩35,386 | ₩34,984 | ₩35,386 | +0.88% | 2.8만 |
|---|
| 2026.04.27 | ₩35,856 | ₩35,882 | ₩35,480 | ₩35,534 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩35,601 | ₩35,963 | ₩35,561 | ₩35,963 | +1.02% | 3.6만 |
|---|
| 2026.04.23 | ₩35,869 | ₩35,869 | ₩35,105 | ₩35,360 | -1.42% | 1.9만 |
|---|
| 2026.04.22 | ₩36,446 | ₩36,553 | ₩36,204 | ₩36,298 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩37,116 | ₩37,116 | ₩36,245 | ₩36,285 | -2.24% | 1.3만 |
|---|
| 2026.04.20 | ₩37,156 | ₩37,304 | ₩37,022 | ₩37,277 | +0.32% | 1.6만 |
|---|
| 2026.04.17 | ₩37,451 | ₩37,693 | ₩37,371 | ₩37,371 | -0.21% | 1.2만 |
|---|
| 2026.04.16 | ₩37,116 | ₩37,344 | ₩36,848 | ₩37,143 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩36,164 | ₩36,660 | ₩36,151 | ₩36,540 | +1.04% | 2.2만 |
|---|
| 2026.04.14 | ₩35,668 | ₩36,338 | ₩35,668 | ₩36,298 | +1.77% | 2.7만 |
|---|
| 2026.04.13 | ₩34,971 | ₩35,427 | ₩34,971 | ₩35,427 | +1.30% | 1.2만 |
|---|
| 2026.04.10 | ₩35,306 | ₩35,520 | ₩35,132 | ₩35,172 | -0.38% | 3만 |
|---|
| 2026.04.09 | ₩35,185 | ₩35,225 | ₩34,796 | ₩35,011 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩35,547 | ₩35,722 | ₩35,333 | ₩35,386 | -0.45% | 1.8만 |
|---|
| 2026.04.07 | ₩34,421 | ₩34,421 | ₩33,965 | ₩34,287 | -0.39% | 1.5만 |
|---|
| 2026.04.06 | ₩34,810 | ₩34,810 | ₩34,528 | ₩34,609 | -0.58% | 9.3천 |
|---|
| 2026.04.02 | ₩34,300 | ₩34,877 | ₩34,019 | ₩34,676 | +1.09% | 2만 |
|---|
| 2026.04.01 | ₩34,917 | ₩35,078 | ₩34,729 | ₩34,796 | -0.35% | 9천 |
|---|
| 2026.03.31 | ₩33,885 | ₩34,702 | ₩33,804 | ₩34,649 | +2.26% | 1.6만 |
|---|
| 2026.03.30 | ₩34,032 | ₩34,139 | ₩33,670 | ₩33,724 | -0.91% | 5만 |
|---|
| 2026.03.27 | ₩34,340 | ₩34,407 | ₩33,777 | ₩33,817 | -1.52% | 2만 |
|---|
| 2026.03.26 | ₩34,702 | ₩35,024 | ₩34,448 | ₩34,475 | -0.66% | 2만 |
|---|
| 2026.03.25 | ₩35,266 | ₩35,534 | ₩35,132 | ₩35,373 | +0.30% | 2.5만 |
|---|
| 2026.03.24 | ₩34,783 | ₩34,930 | ₩34,729 | ₩34,756 | -0.08% | 6.9천 |
|---|
| 2026.03.23 | ₩34,810 | ₩35,199 | ₩34,729 | ₩34,917 | +0.31% | 3.9만 |
|---|
| 2026.03.20 | ₩35,065 | ₩35,132 | ₩34,568 | ₩34,649 | -1.19% | 1.5만 |
|---|
| 2026.03.19 | ₩35,132 | ₩35,869 | ₩34,904 | ₩35,641 | +1.45% | 1.4만 |
|---|
| 2026.03.18 | ₩36,794 | ₩37,036 | ₩36,003 | ₩36,003 | -2.15% | 2.4만 |
|---|
| 2026.03.17 | ₩36,942 | ₩37,170 | ₩36,754 | ₩36,754 | -0.51% | 5.6천 |
|---|
| 2026.03.16 | ₩37,116 | ₩37,465 | ₩37,049 | ₩37,103 | -0.04% | 3.6만 |
|---|
| 2026.03.13 | ₩36,687 | ₩37,103 | ₩36,674 | ₩36,700 | +0.04% | 7.1천 |
|---|
| 2026.03.12 | ₩36,607 | ₩36,660 | ₩36,392 | ₩36,446 | -0.44% | 7.8천 |
|---|
| 2026.03.11 | ₩37,036 | ₩37,036 | ₩36,593 | ₩36,741 | -0.80% | 3.9만 |
|---|
| 2026.03.10 | ₩36,687 | ₩37,612 | ₩36,687 | ₩37,116 | +1.17% | 2.7만 |
|---|
| 2026.03.09 | ₩35,655 | ₩36,405 | ₩35,440 | ₩36,338 | +1.92% | 3만 |
|---|
| 2026.03.06 | ₩35,587 | ₩36,043 | ₩35,520 | ₩35,775 | +0.53% | 2.5만 |
|---|
| 2026.03.05 | ₩35,413 | ₩35,695 | ₩35,252 | ₩35,480 | +0.19% | 2.6만 |
|---|
| 2026.03.04 | ₩36,017 | ₩36,177 | ₩35,842 | ₩36,043 | +0.07% | 2.4만 |
|---|
| 2026.03.03 | ₩35,976 | ₩35,976 | ₩34,971 | ₩35,695 | -0.78% | 2.5만 |
|---|
| 2026.03.02 | ₩36,405 | ₩36,942 | ₩36,405 | ₩36,888 | +1.33% | 14.4만 |
|---|
| 2026.02.27 | ₩37,907 | ₩37,907 | ₩37,264 | ₩37,357 | -1.45% | 2.2만 |
|---|
| 2026.02.26 | ₩38,068 | ₩38,122 | ₩37,585 | ₩37,988 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩38,846 | ₩38,980 | ₩38,497 | ₩38,752 | -0.24% | 2.1만 |
|---|
| 2026.02.24 | ₩38,189 | ₩38,940 | ₩38,189 | ₩38,940 | +1.97% | 1.3만 |
|---|
| 2026.02.23 | ₩38,940 | ₩38,940 | ₩38,283 | ₩38,377 | -1.45% | 7.3천 |
|---|
| 2026.02.20 | ₩38,082 | ₩38,832 | ₩38,082 | ₩38,725 | +1.69% | 1.3만 |
|---|
| 2026.02.19 | ₩38,900 | ₩38,900 | ₩38,591 | ₩38,792 | -0.28% | 1.7만 |
|---|
| 2026.02.18 | ₩38,967 | ₩39,141 | ₩38,873 | ₩38,900 | -0.17% | 6.9천 |
|---|
| 2026.02.17 | ₩38,859 | ₩39,168 | ₩38,739 | ₩38,900 | +0.10% | 1.6만 |
|---|
| 2026.02.13 | ₩38,645 | ₩39,154 | ₩38,645 | ₩38,953 | +0.80% | 3.8만 |
|---|
| 2026.02.12 | ₩39,878 | ₩39,878 | ₩38,698 | ₩39,034 | -2.12% | 2.8만 |
|---|
| 2026.02.11 | ₩40,294 | ₩40,294 | ₩39,932 | ₩40,147 | -0.37% | 2.1만 |
|---|
| 2026.02.10 | ₩40,160 | ₩40,777 | ₩40,160 | ₩40,428 | +0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩39,825 | ₩40,267 | ₩39,744 | ₩40,133 | +0.77% | 1.6만 |
|---|
| 2026.02.06 | ₩39,208 | ₩40,093 | ₩39,168 | ₩40,093 | +2.26% | 3.2만 |
|---|
| 2026.02.05 | ₩38,537 | ₩38,900 | ₩38,363 | ₩38,605 | +0.17% | 15.7만 |
|---|
| 2026.02.04 | ₩38,873 | ₩38,873 | ₩38,015 | ₩38,323 | -1.41% | 2.1만 |
|---|
| 2026.02.03 | ₩39,141 | ₩39,329 | ₩38,537 | ₩39,101 | -0.10% | 2만 |
|---|
| 2026.02.02 | ₩39,221 | ₩39,570 | ₩39,221 | ₩39,436 | +0.55% | 1.2만 |
|---|
| 2026.01.30 | ₩40,495 | ₩40,495 | ₩39,677 | ₩39,704 | -1.95% | 1.4만 |
|---|
| 2026.01.29 | ₩40,844 | ₩41,139 | ₩40,093 | ₩40,602 | -0.59% | 1.8만 |
|---|
| 2026.01.28 | ₩40,978 | ₩41,139 | ₩40,495 | ₩40,549 | -1.05% | 1.1만 |
|---|
| 2026.01.27 | ₩40,388 | ₩40,629 | ₩40,361 | ₩40,401 | +0.03% | 2.6만 |
|---|
| 2026.01.26 | ₩40,214 | ₩40,388 | ₩40,093 | ₩40,200 | -0.03% | 2.7만 |
|---|
| 2026.01.23 | ₩40,482 | ₩40,589 | ₩40,374 | ₩40,401 | -0.20% | 1.2만 |
|---|
| 2026.01.22 | ₩40,468 | ₩40,884 | ₩40,388 | ₩40,589 | +0.30% | 1.8만 |
|---|
| 2026.01.21 | ₩39,771 | ₩40,012 | ₩39,396 | ₩39,905 | +0.34% | 3.2만 |
|---|
| 2026.01.20 | ₩39,329 | ₩39,490 | ₩38,967 | ₩39,074 | -0.65% | 2.1만 |
|---|
| 2026.01.16 | ₩40,106 | ₩40,106 | ₩39,422 | ₩39,637 | -1.17% | 1.7만 |
|---|
| 2026.01.15 | ₩40,321 | ₩40,401 | ₩39,838 | ₩40,066 | -0.63% | 1.7만 |
|---|
| 2026.01.14 | ₩40,348 | ₩40,656 | ₩40,321 | ₩40,321 | -0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩40,911 | ₩40,911 | ₩40,388 | ₩40,401 | -1.25% | 1.4만 |
|---|
| 2026.01.12 | ₩40,106 | ₩41,327 | ₩40,106 | ₩41,219 | +2.77% | 5.4만 |
|---|
| 2026.01.09 | ₩39,838 | ₩39,838 | ₩39,342 | ₩39,463 | -0.94% | 2만 |
|---|
| 2026.01.08 | ₩39,369 | ₩40,214 | ₩39,369 | ₩39,972 | +1.53% | 1.7만 |
|---|
| 2026.01.07 | ₩39,986 | ₩39,986 | ₩39,557 | ₩39,583 | -1.01% | 7천 |
|---|
| 2026.01.06 | ₩40,656 | ₩40,830 | ₩40,200 | ₩40,200 | -1.12% | 1.1만 |
|---|
| 2026.01.05 | ₩39,945 | ₩40,669 | ₩39,771 | ₩40,522 | +1.44% | 2.1만 |
|---|
| 2026.01.02 | ₩39,959 | ₩40,455 | ₩39,959 | ₩40,321 | +0.91% | 2.8만 |
|---|
| 2025.12.31 | ₩38,752 | ₩38,846 | ₩38,551 | ₩38,631 | -0.31% | 3.7만 |
|---|
| 2025.12.30 | ₩39,355 | ₩39,516 | ₩39,060 | ₩39,060 | -0.75% | 3만 |
|---|
| 2025.12.29 | ₩38,980 | ₩39,181 | ₩38,980 | ₩39,168 | +0.48% | 1.4만 |
|---|
| 2025.12.26 | ₩39,302 | ₩39,490 | ₩39,275 | ₩39,463 | +0.41% | 2.7만 |
|---|
| 2025.12.24 | ₩39,154 | ₩39,275 | ₩39,154 | ₩39,221 | +0.17% | 9.7천 |
|---|
| 2025.12.23 | ₩39,369 | ₩39,369 | ₩38,980 | ₩39,221 | -0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,382 | ₩39,530 | ₩39,248 | ₩39,409 | +0.07% | 2.4만 |
|---|
| 2025.12.19 | ₩39,288 | ₩39,785 | ₩39,288 | ₩39,396 | +0.27% | 2.4만 |
|---|
| 2025.12.18 | ₩39,262 | ₩39,382 | ₩39,101 | ₩39,114 | -0.38% | 2.1만 |
|---|
| 2025.12.17 | ₩39,208 | ₩39,463 | ₩38,739 | ₩38,739 | -1.20% | 1.8만 |
|---|
| 2025.12.16 | ₩38,900 | ₩39,034 | ₩38,752 | ₩39,020 | +0.31% | 3.7만 |
|---|
| 2025.12.15 | ₩39,771 | ₩39,865 | ₩39,168 | ₩39,168 | -1.52% | 2만 |
|---|
| 2025.12.12 | ₩40,549 | ₩40,669 | ₩39,945 | ₩40,012 | -1.32% | 1.5만 |
|---|
| 2025.12.11 | ₩39,905 | ₩40,267 | ₩39,838 | ₩40,147 | +0.60% | 6.5천 |
|---|
| 2025.12.10 | ₩40,187 | ₩40,334 | ₩40,066 | ₩40,173 | -0.03% | 2만 |
|---|
| 2025.12.09 | ₩39,959 | ₩39,959 | ₩39,597 | ₩39,932 | -0.07% | 2.3만 |
|---|
| 2025.12.08 | ₩40,468 | ₩40,629 | ₩40,374 | ₩40,535 | +0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩40,348 | ₩40,576 | ₩40,348 | ₩40,455 | +0.27% | 2.2만 |
|---|
| 2025.12.04 | ₩39,771 | ₩40,080 | ₩39,771 | ₩39,919 | +0.37% | 4.2만 |
|---|
| 2025.12.03 | ₩40,039 | ₩40,039 | ₩39,731 | ₩39,771 | -0.67% | 1.2만 |
|---|
| 2025.12.02 | ₩40,214 | ₩40,361 | ₩40,093 | ₩40,348 | +0.33% | 8.7천 |
|---|
| 2025.12.01 | ₩40,187 | ₩40,844 | ₩40,187 | ₩40,562 | +0.93% | 3만 |
|---|
| 2025.11.28 | ₩40,080 | ₩40,348 | ₩40,080 | ₩40,240 | +0.40% | 8.8천 |
|---|
| 2025.11.26 | ₩39,959 | ₩40,267 | ₩39,771 | ₩40,039 | +0.20% | 1.9만 |
|---|
| 2025.11.25 | ₩40,187 | ₩40,187 | ₩39,959 | ₩40,012 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩39,382 | ₩39,945 | ₩39,382 | ₩39,919 | +1.36% | 2.3만 |
|---|
| 2025.11.21 | ₩38,336 | ₩39,114 | ₩38,229 | ₩38,779 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩39,597 | ₩40,012 | ₩38,350 | ₩38,350 | -3.15% | 10.2만 |
|---|
| 2025.11.19 | ₩40,012 | ₩40,012 | ₩39,516 | ₩39,664 | -0.87% | 7.1천 |
|---|
| 2025.11.18 | ₩39,422 | ₩40,415 | ₩39,342 | ₩40,267 | +2.14% | 3.2만 |
|---|
| 2025.11.17 | ₩40,401 | ₩40,535 | ₩40,026 | ₩40,053 | -0.86% | 3.2만 |
|---|
| 2025.11.14 | ₩40,482 | ₩41,420 | ₩40,482 | ₩40,522 | +0.10% | 3만 |
|---|
| 2025.11.13 | ₩42,091 | ₩42,091 | ₩41,032 | ₩41,179 | -2.17% | 2.1만 |
|---|
| 2025.11.12 | ₩42,480 | ₩42,480 | ₩41,742 | ₩41,836 | -1.52% | 1.1만 |
|---|
| 2025.11.11 | ₩42,654 | ₩42,802 | ₩42,265 | ₩42,493 | -0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩42,399 | ₩42,627 | ₩42,252 | ₩42,533 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩41,501 | ₩41,608 | ₩40,897 | ₩41,568 | +0.16% | 2.4만 |
|---|
| 2025.11.06 | ₩42,641 | ₩42,949 | ₩41,997 | ₩41,997 | -1.51% | 1.3만 |
|---|
| 2025.11.05 | ₩42,010 | ₩42,225 | ₩41,796 | ₩42,024 | +0.03% | 11.7만 |
|---|
| 2025.11.04 | ₩42,225 | ₩42,466 | ₩41,917 | ₩41,957 | -0.64% | 1.9만 |
|---|
| 2025.11.03 | ₩42,721 | ₩42,909 | ₩42,453 | ₩42,802 | +0.19% | 7.3천 |
|---|
| 2025.10.31 | ₩42,319 | ₩42,815 | ₩42,051 | ₩42,681 | +0.86% | 3.8만 |
|---|
| 2025.10.30 | ₩42,721 | ₩42,734 | ₩42,466 | ₩42,466 | -0.60% | 1.9만 |
|---|
| 2025.10.29 | ₩43,754 | ₩43,807 | ₩43,217 | ₩43,284 | -1.07% | 2.3만 |
|---|
| 2025.10.28 | ₩43,633 | ₩43,633 | ₩43,110 | ₩43,284 | -0.80% | 2.6만 |
|---|
| 2025.10.27 | ₩43,995 | ₩44,156 | ₩43,861 | ₩43,861 | -0.30% | 2.9만 |
|---|
| 2025.10.24 | ₩43,445 | ₩43,485 | ₩43,150 | ₩43,150 | -0.68% | 9.3만 |
|---|
| 2025.10.23 | ₩42,574 | ₩43,324 | ₩42,574 | ₩43,016 | +1.04% | 1.8만 |
|---|
| 2025.10.22 | ₩42,466 | ₩42,895 | ₩42,010 | ₩42,305 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩42,962 | ₩42,962 | ₩42,654 | ₩42,694 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩42,279 | ₩43,190 | ₩42,279 | ₩43,123 | +2.00% | 2만 |
|---|
| 2025.10.17 | ₩41,568 | ₩42,279 | ₩41,554 | ₩42,104 | +1.29% | 1.8만 |
|---|
| 2025.10.16 | ₩42,533 | ₩42,574 | ₩42,051 | ₩42,171 | -0.85% | 2.4만 |
|---|
| 2025.10.15 | ₩42,734 | ₩42,989 | ₩42,332 | ₩42,614 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩41,487 | ₩42,319 | ₩41,313 | ₩41,836 | +0.84% | 2.3만 |
|---|
| 2025.10.13 | ₩42,627 | ₩42,869 | ₩42,399 | ₩42,681 | +0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩44,008 | ₩44,209 | ₩41,099 | ₩41,380 | -5.97% | 8.3만 |
|---|