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 | ₩29,557 | ₩29,866 | ₩29,557 | ₩29,745 | +0.64% | 2.5만 |
| 2026.10.08 | ₩28,927 | ₩28,954 | ₩28,833 | ₩28,940 | +0.05% | 7.7천 |
| 2026.10.07 | ₩28,900 | ₩29,141 | ₩28,833 | ₩29,141 | +0.84% | 1.9만 |
| 2026.10.06 | ₩28,967 | ₩29,209 | ₩28,873 | ₩29,101 | +0.46% | 2.2만 |
| 2026.10.05 | ₩28,753 | ₩29,048 | ₩28,753 | ₩29,007 | +0.89% | 1.9만 |
| 2026.10.02 | ₩28,954 | ₩28,954 | ₩28,498 | ₩28,498 | -1.57% | 1.7만 |
| 2026.10.01 | ₩29,490 | ₩29,490 | ₩29,088 | ₩29,101 | -1.32% | 2.1만 |
| 2026.09.30 | ₩29,262 | ₩29,638 | ₩29,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,423 |
| +0.55% |
| 5.5만 |
| 2026.09.29 | ₩29,168 | ₩29,235 | ₩29,048 | ₩29,222 | +0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩29,517 | ₩29,852 | ₩29,517 | ₩29,664 | +0.50% | 2.7만 |
|---|
| 2026.09.25 | ₩29,450 | ₩29,463 | ₩29,276 | ₩29,343 | -0.36% | 2.3만 |
|---|
| 2026.09.24 | ₩29,691 | ₩29,732 | ₩29,410 | ₩29,530 | -0.54% | 4.8만 |
|---|
| 2026.09.23 | ₩29,812 | ₩29,852 | ₩29,664 | ₩29,758 | -0.18% | 1.8만 |
|---|
| 2026.09.22 | ₩30,415 | ₩30,415 | ₩30,053 | ₩30,134 | -0.93% | 1.9만 |
|---|
| 2026.09.21 | ₩30,067 | ₩30,107 | ₩29,732 | ₩30,053 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩29,986 | ₩30,147 | ₩29,986 | ₩30,027 | +0.13% | 5.1천 |
|---|
| 2026.09.17 | ₩29,866 | ₩29,946 | ₩29,758 | ₩29,825 | -0.13% | 4.5천 |
|---|
| 2026.09.16 | ₩29,785 | ₩29,933 | ₩29,651 | ₩29,758 | -0.09% | 2.1천 |
|---|
| 2026.09.15 | ₩30,161 | ₩30,161 | ₩29,892 | ₩29,919 | -0.80% | 7.8천 |
|---|
| 2026.09.14 | ₩30,147 | ₩30,415 | ₩30,147 | ₩30,281 | +0.44% | 2만 |
|---|
| 2026.09.11 | ₩30,228 | ₩30,402 | ₩30,161 | ₩30,161 | -0.22% | 7.9천 |
|---|
| 2026.09.10 | ₩30,013 | ₩30,187 | ₩30,000 | ₩30,013 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩30,711 | ₩30,711 | ₩30,187 | ₩30,214 | -1.62% | 1.2만 |
|---|
| 2026.09.08 | ₩31,086 | ₩31,086 | ₩30,845 | ₩30,871 | -0.69% | 1.1만 |
|---|
| 2026.09.04 | ₩31,301 | ₩31,448 | ₩31,274 | ₩31,368 | +0.21% | 9.3천 |
|---|
| 2026.09.03 | ₩31,086 | ₩31,099 | ₩30,885 | ₩31,086 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩31,260 | ₩31,488 | ₩31,260 | ₩31,354 | +0.30% | 1.9만 |
|---|
| 2026.09.01 | ₩31,234 | ₩31,555 | ₩31,234 | ₩31,354 | +0.39% | 2만 |
|---|
| 2026.08.31 | ₩31,971 | ₩31,971 | ₩31,435 | ₩31,435 | -1.68% | 9천 |
|---|
| 2026.08.28 | ₩32,199 | ₩32,293 | ₩32,011 | ₩32,145 | -0.17% | 1.3만 |
|---|
| 2026.08.27 | ₩32,145 | ₩32,145 | ₩31,944 | ₩32,065 | -0.25% | 3만 |
|---|
| 2026.08.26 | ₩32,481 | ₩32,481 | ₩32,226 | ₩32,226 | -0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩32,038 | ₩32,454 | ₩32,038 | ₩32,454 | +1.30% | 7.6천 |
|---|
| 2026.08.24 | ₩32,239 | ₩32,266 | ₩32,052 | ₩32,078 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩32,856 | ₩32,856 | ₩32,534 | ₩32,615 | -0.73% | 3.2만 |
|---|
| 2026.08.20 | ₩32,481 | ₩32,601 | ₩32,213 | ₩32,534 | +0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩32,561 | ₩32,883 | ₩32,548 | ₩32,883 | +0.99% | 3.4만 |
|---|
| 2026.08.18 | ₩32,360 | ₩32,682 | ₩32,320 | ₩32,400 | +0.12% | 1.8만 |
|---|
| 2026.08.17 | ₩32,776 | ₩32,776 | ₩32,521 | ₩32,709 | -0.20% | 1.4만 |
|---|
| 2026.08.14 | ₩32,548 | ₩32,601 | ₩32,440 | ₩32,588 | +0.12% | 3.1천 |
|---|
| 2026.08.13 | ₩32,789 | ₩32,843 | ₩32,213 | ₩32,387 | -1.23% | 5만 |
|---|
| 2026.08.12 | ₩33,446 | ₩33,473 | ₩32,896 | ₩33,031 | -1.24% | 2만 |
|---|
| 2026.08.11 | ₩34,197 | ₩34,197 | ₩33,822 | ₩33,862 | -0.98% | 1.4만 |
|---|
| 2026.08.10 | ₩34,238 | ₩34,868 | ₩34,238 | ₩34,814 | +1.68% | 1.9만 |
|---|
| 2026.08.07 | ₩34,184 | ₩34,331 | ₩34,010 | ₩34,305 | +0.35% | 6.3천 |
|---|
| 2026.08.06 | ₩33,714 | ₩34,023 | ₩33,714 | ₩34,023 | +0.91% | 8.7천 |
|---|
| 2026.08.05 | ₩34,305 | ₩34,305 | ₩33,942 | ₩33,942 | -1.06% | 1.1만 |
|---|
| 2026.08.04 | ₩34,130 | ₩34,425 | ₩34,010 | ₩34,331 | +0.59% | 2.7만 |
|---|
| 2026.08.03 | ₩34,264 | ₩34,425 | ₩34,251 | ₩34,412 | +0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩33,714 | ₩34,197 | ₩33,647 | ₩34,184 | +1.39% | 2.4만 |
|---|
| 2026.07.30 | ₩33,513 | ₩33,661 | ₩33,178 | ₩33,647 | +0.40% | 2.3만 |
|---|
| 2026.07.29 | ₩33,031 | ₩33,714 | ₩32,977 | ₩33,299 | +0.81% | 3.2만 |
|---|
| 2026.07.28 | ₩32,521 | ₩32,762 | ₩32,521 | ₩32,722 | +0.62% | 4만 |
|---|
| 2026.07.27 | ₩32,025 | ₩32,387 | ₩31,958 | ₩32,387 | +1.13% | 1만 |
|---|
| 2026.07.24 | ₩31,770 | ₩31,797 | ₩31,515 | ₩31,596 | -0.55% | 6.9천 |
|---|
| 2026.07.23 | ₩32,038 | ₩32,119 | ₩31,622 | ₩31,797 | -0.75% | 3만 |
|---|
| 2026.07.22 | ₩32,320 | ₩32,387 | ₩31,917 | ₩31,998 | -1.00% | 3.3만 |
|---|
| 2026.07.21 | ₩32,937 | ₩32,937 | ₩32,521 | ₩32,628 | -0.94% | 1.6만 |
|---|
| 2026.07.20 | ₩32,964 | ₩33,071 | ₩32,588 | ₩32,829 | -0.41% | 2.4만 |
|---|
| 2026.07.17 | ₩32,454 | ₩32,642 | ₩32,333 | ₩32,521 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩32,910 | ₩33,393 | ₩32,910 | ₩33,084 | +0.53% | 3.3만 |
|---|
| 2026.07.15 | ₩32,119 | ₩32,776 | ₩32,119 | ₩32,548 | +1.34% | 1.3만 |
|---|
| 2026.07.14 | ₩31,931 | ₩31,931 | ₩31,582 | ₩31,636 | -0.92% | 2.6만 |
|---|
| 2026.07.13 | ₩31,877 | ₩32,011 | ₩31,596 | ₩31,689 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩32,025 | ₩32,065 | ₩31,703 | ₩31,703 | -1.01% | 1.6만 |
|---|
| 2026.07.09 | ₩31,435 | ₩31,797 | ₩31,435 | ₩31,770 | +1.07% | 2.8만 |
|---|
| 2026.07.08 | ₩31,797 | ₩31,985 | ₩31,582 | ₩31,622 | -0.55% | 2.7만 |
|---|
| 2026.07.07 | ₩30,992 | ₩31,515 | ₩30,871 | ₩30,938 | -0.17% | 1만 |
|---|
| 2026.07.06 | ₩30,804 | ₩31,220 | ₩30,804 | ₩31,180 | +1.22% | 3.2만 |
|---|
| 2026.07.02 | ₩31,006 | ₩31,207 | ₩30,375 | ₩30,617 | -1.25% | 3.9만 |
|---|
| 2026.07.01 | ₩30,348 | ₩31,220 | ₩30,348 | ₩31,153 | +2.65% | 3.1만 |
|---|
| 2026.06.30 | ₩30,000 | ₩30,402 | ₩29,866 | ₩30,268 | +0.89% | 2.5만 |
|---|
| 2026.06.29 | ₩29,986 | ₩30,255 | ₩29,866 | ₩30,000 | +0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩29,088 | ₩29,973 | ₩29,088 | ₩29,678 | +2.03% | 8.4만 |
|---|
| 2026.06.25 | ₩29,946 | ₩29,946 | ₩29,369 | ₩29,383 | -1.88% | 1.5만 |
|---|
| 2026.06.24 | ₩30,737 | ₩30,737 | ₩30,228 | ₩30,228 | -1.66% | 2.1만 |
|---|
| 2026.06.23 | ₩30,375 | ₩31,019 | ₩30,335 | ₩30,737 | +1.19% | 2.7만 |
|---|
| 2026.06.22 | ₩31,274 | ₩31,408 | ₩30,858 | ₩30,912 | -1.16% | 3.8만 |
|---|
| 2026.06.18 | ₩31,582 | ₩31,716 | ₩31,341 | ₩31,488 | -0.30% | 4.7만 |
|---|
| 2026.06.17 | ₩32,038 | ₩32,347 | ₩31,716 | ₩31,716 | -1.00% | 1.8만 |
|---|
| 2026.06.16 | ₩32,373 | ₩32,373 | ₩32,052 | ₩32,052 | -0.99% | 6.7만 |
|---|
| 2026.06.15 | ₩33,017 | ₩33,272 | ₩32,896 | ₩32,964 | -0.16% | 1.5만 |
|---|
| 2026.06.12 | ₩32,990 | ₩32,990 | ₩32,722 | ₩32,803 | -0.57% | 1.5만 |
|---|
| 2026.06.11 | ₩32,253 | ₩32,682 | ₩32,011 | ₩32,588 | +1.04% | 4.4만 |
|---|
| 2026.06.10 | ₩32,521 | ₩33,017 | ₩32,481 | ₩32,601 | +0.25% | 1.8만 |
|---|
| 2026.06.09 | ₩33,031 | ₩33,111 | ₩32,226 | ₩32,655 | -1.14% | 1.6만 |
|---|
| 2026.06.08 | ₩33,285 | ₩33,285 | ₩32,749 | ₩32,789 | -1.49% | 1.8만 |
|---|
| 2026.06.05 | ₩33,849 | ₩33,849 | ₩32,843 | ₩32,964 | -2.61% | 5.6만 |
|---|
| 2026.06.04 | ₩34,224 | ₩34,506 | ₩34,170 | ₩34,197 | -0.08% | 1.5만 |
|---|
| 2026.06.03 | ₩34,720 | ₩34,720 | ₩34,372 | ₩34,372 | -1.00% | 2.1만 |
|---|
| 2026.06.02 | ₩35,391 | ₩35,632 | ₩35,176 | ₩35,243 | -0.42% | 2.3만 |
|---|
| 2026.06.01 | ₩34,224 | ₩34,720 | ₩34,224 | ₩34,559 | +0.98% | 1.6만 |
|---|
| 2026.05.29 | ₩34,090 | ₩34,345 | ₩34,023 | ₩34,144 | +0.16% | 1.7만 |
|---|
| 2026.05.28 | ₩33,849 | ₩34,197 | ₩33,580 | ₩34,130 | +0.83% | 1.9만 |
|---|
| 2026.05.27 | ₩33,634 | ₩34,331 | ₩33,634 | ₩34,305 | +1.99% | 2.7만 |
|---|
| 2026.05.26 | ₩33,942 | ₩34,050 | ₩33,808 | ₩33,849 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,326 | ₩33,849 | ₩33,259 | ₩33,741 | +1.25% | 4.9만 |
|---|
| 2026.05.21 | ₩34,439 | ₩34,506 | ₩33,916 | ₩34,479 | +0.12% | 6만 |
|---|
| 2026.05.20 | ₩35,002 | ₩35,042 | ₩34,667 | ₩35,015 | +0.04% | 7.3만 |
|---|
| 2026.05.19 | ₩35,216 | ₩35,431 | ₩35,123 | ₩35,190 | -0.08% | 1.7만 |
|---|
| 2026.05.18 | ₩35,458 | ₩35,458 | ₩34,975 | ₩35,149 | -0.87% | 6.3만 |
|---|
| 2026.05.15 | ₩35,646 | ₩35,646 | ₩35,270 | ₩35,418 | -0.64% | 5.4만 |
|---|
| 2026.05.14 | ₩36,839 | ₩36,946 | ₩36,356 | ₩36,477 | -0.98% | 2.5만 |
|---|
| 2026.05.13 | ₩36,276 | ₩37,925 | ₩36,276 | ₩37,671 | +3.84% | 5.1만 |
|---|
| 2026.05.12 | ₩36,531 | ₩36,531 | ₩36,008 | ₩36,263 | -0.73% | 7.9천 |
|---|
| 2026.05.11 | ₩36,195 | ₩36,759 | ₩36,195 | ₩36,558 | +1.00% | 1.7만 |
|---|
| 2026.05.08 | ₩36,651 | ₩36,853 | ₩36,142 | ₩36,195 | -1.24% | 1.5만 |
|---|
| 2026.05.07 | ₩36,812 | ₩36,812 | ₩36,289 | ₩36,383 | -1.17% | 1.1만 |
|---|
| 2026.05.06 | ₩36,209 | ₩36,973 | ₩36,209 | ₩36,906 | +1.93% | 2.3만 |
|---|
| 2026.05.05 | ₩35,847 | ₩35,900 | ₩35,659 | ₩35,699 | -0.41% | 1.7만 |
|---|
| 2026.05.04 | ₩35,672 | ₩35,887 | ₩35,565 | ₩35,605 | -0.19% | 2만 |
|---|
| 2026.05.01 | ₩35,793 | ₩35,860 | ₩35,579 | ₩35,619 | -0.49% | 1.7만 |
|---|
| 2026.04.30 | ₩35,042 | ₩35,847 | ₩35,042 | ₩35,780 | +2.10% | 1.1만 |
|---|
| 2026.04.29 | ₩35,444 | ₩35,444 | ₩34,989 | ₩35,109 | -0.95% | 2만 |
|---|
| 2026.04.28 | ₩35,082 | ₩35,391 | ₩34,989 | ₩35,391 | +0.88% | 2.8만 |
|---|
| 2026.04.27 | ₩35,860 | ₩35,887 | ₩35,485 | ₩35,538 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩35,605 | ₩35,967 | ₩35,565 | ₩35,967 | +1.02% | 3.6만 |
|---|
| 2026.04.23 | ₩35,874 | ₩35,874 | ₩35,109 | ₩35,364 | -1.42% | 1.9만 |
|---|
| 2026.04.22 | ₩36,450 | ₩36,558 | ₩36,209 | ₩36,303 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩37,121 | ₩37,121 | ₩36,249 | ₩36,289 | -2.24% | 1.3만 |
|---|
| 2026.04.20 | ₩37,161 | ₩37,309 | ₩37,027 | ₩37,282 | +0.32% | 1.6만 |
|---|
| 2026.04.17 | ₩37,456 | ₩37,697 | ₩37,376 | ₩37,376 | -0.21% | 1.2만 |
|---|
| 2026.04.16 | ₩37,121 | ₩37,349 | ₩36,853 | ₩37,148 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩36,169 | ₩36,665 | ₩36,155 | ₩36,544 | +1.04% | 2.2만 |
|---|
| 2026.04.14 | ₩35,672 | ₩36,343 | ₩35,672 | ₩36,303 | +1.77% | 2.7만 |
|---|
| 2026.04.13 | ₩34,975 | ₩35,431 | ₩34,975 | ₩35,431 | +1.30% | 1.2만 |
|---|
| 2026.04.10 | ₩35,310 | ₩35,525 | ₩35,136 | ₩35,176 | -0.38% | 3만 |
|---|
| 2026.04.09 | ₩35,190 | ₩35,230 | ₩34,801 | ₩35,015 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩35,552 | ₩35,726 | ₩35,337 | ₩35,391 | -0.45% | 1.8만 |
|---|
| 2026.04.07 | ₩34,425 | ₩34,425 | ₩33,969 | ₩34,291 | -0.39% | 1.5만 |
|---|
| 2026.04.06 | ₩34,814 | ₩34,814 | ₩34,533 | ₩34,613 | -0.58% | 9.3천 |
|---|
| 2026.04.02 | ₩34,305 | ₩34,881 | ₩34,023 | ₩34,680 | +1.09% | 2만 |
|---|
| 2026.04.01 | ₩34,921 | ₩35,082 | ₩34,734 | ₩34,801 | -0.35% | 9천 |
|---|
| 2026.03.31 | ₩33,889 | ₩34,707 | ₩33,808 | ₩34,653 | +2.26% | 1.6만 |
|---|
| 2026.03.30 | ₩34,036 | ₩34,144 | ₩33,674 | ₩33,728 | -0.91% | 5만 |
|---|
| 2026.03.27 | ₩34,345 | ₩34,412 | ₩33,782 | ₩33,822 | -1.52% | 2만 |
|---|
| 2026.03.26 | ₩34,707 | ₩35,029 | ₩34,452 | ₩34,479 | -0.66% | 2만 |
|---|
| 2026.03.25 | ₩35,270 | ₩35,538 | ₩35,136 | ₩35,377 | +0.30% | 2.5만 |
|---|
| 2026.03.24 | ₩34,787 | ₩34,935 | ₩34,734 | ₩34,761 | -0.08% | 6.9천 |
|---|
| 2026.03.23 | ₩34,814 | ₩35,203 | ₩34,734 | ₩34,921 | +0.31% | 3.9만 |
|---|
| 2026.03.20 | ₩35,069 | ₩35,136 | ₩34,573 | ₩34,653 | -1.19% | 1.5만 |
|---|
| 2026.03.19 | ₩35,136 | ₩35,874 | ₩34,908 | ₩35,646 | +1.45% | 1.4만 |
|---|
| 2026.03.18 | ₩36,799 | ₩37,040 | ₩36,008 | ₩36,008 | -2.15% | 2.4만 |
|---|
| 2026.03.17 | ₩36,946 | ₩37,174 | ₩36,759 | ₩36,759 | -0.51% | 5.6천 |
|---|
| 2026.03.16 | ₩37,121 | ₩37,469 | ₩37,054 | ₩37,107 | -0.04% | 3.6만 |
|---|
| 2026.03.13 | ₩36,692 | ₩37,107 | ₩36,678 | ₩36,705 | +0.04% | 7.1천 |
|---|
| 2026.03.12 | ₩36,611 | ₩36,665 | ₩36,397 | ₩36,450 | -0.44% | 7.8천 |
|---|
| 2026.03.11 | ₩37,040 | ₩37,040 | ₩36,598 | ₩36,745 | -0.80% | 3.9만 |
|---|
| 2026.03.10 | ₩36,692 | ₩37,617 | ₩36,692 | ₩37,121 | +1.17% | 2.7만 |
|---|
| 2026.03.09 | ₩35,659 | ₩36,410 | ₩35,444 | ₩36,343 | +1.92% | 3만 |
|---|
| 2026.03.06 | ₩35,592 | ₩36,048 | ₩35,525 | ₩35,780 | +0.53% | 2.5만 |
|---|
| 2026.03.05 | ₩35,418 | ₩35,699 | ₩35,257 | ₩35,485 | +0.19% | 2.6만 |
|---|
| 2026.03.04 | ₩36,021 | ₩36,182 | ₩35,847 | ₩36,048 | +0.07% | 2.4만 |
|---|
| 2026.03.03 | ₩35,981 | ₩35,981 | ₩34,975 | ₩35,699 | -0.78% | 2.5만 |
|---|
| 2026.03.02 | ₩36,410 | ₩36,946 | ₩36,410 | ₩36,893 | +1.33% | 14.4만 |
|---|
| 2026.02.27 | ₩37,912 | ₩37,912 | ₩37,268 | ₩37,362 | -1.45% | 2.2만 |
|---|
| 2026.02.26 | ₩38,073 | ₩38,127 | ₩37,590 | ₩37,993 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩38,851 | ₩38,985 | ₩38,502 | ₩38,757 | -0.24% | 2.1만 |
|---|
| 2026.02.24 | ₩38,194 | ₩38,945 | ₩38,194 | ₩38,945 | +1.97% | 1.3만 |
|---|
| 2026.02.23 | ₩38,945 | ₩38,945 | ₩38,288 | ₩38,381 | -1.45% | 7.3천 |
|---|
| 2026.02.20 | ₩38,086 | ₩38,837 | ₩38,086 | ₩38,730 | +1.69% | 1.3만 |
|---|
| 2026.02.19 | ₩38,904 | ₩38,904 | ₩38,596 | ₩38,797 | -0.28% | 1.7만 |
|---|
| 2026.02.18 | ₩38,971 | ₩39,146 | ₩38,878 | ₩38,904 | -0.17% | 6.9천 |
|---|
| 2026.02.17 | ₩38,864 | ₩39,173 | ₩38,744 | ₩38,904 | +0.10% | 1.6만 |
|---|
| 2026.02.13 | ₩38,650 | ₩39,159 | ₩38,650 | ₩38,958 | +0.80% | 3.8만 |
|---|
| 2026.02.12 | ₩39,883 | ₩39,883 | ₩38,703 | ₩39,039 | -2.12% | 2.8만 |
|---|
| 2026.02.11 | ₩40,299 | ₩40,299 | ₩39,937 | ₩40,152 | -0.37% | 2.1만 |
|---|
| 2026.02.10 | ₩40,165 | ₩40,782 | ₩40,165 | ₩40,433 | +0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩39,830 | ₩40,272 | ₩39,749 | ₩40,138 | +0.77% | 1.6만 |
|---|
| 2026.02.06 | ₩39,213 | ₩40,098 | ₩39,173 | ₩40,098 | +2.26% | 3.2만 |
|---|
| 2026.02.05 | ₩38,542 | ₩38,904 | ₩38,368 | ₩38,609 | +0.17% | 15.7만 |
|---|
| 2026.02.04 | ₩38,878 | ₩38,878 | ₩38,019 | ₩38,328 | -1.41% | 2.1만 |
|---|
| 2026.02.03 | ₩39,146 | ₩39,334 | ₩38,542 | ₩39,106 | -0.10% | 2만 |
|---|
| 2026.02.02 | ₩39,226 | ₩39,575 | ₩39,226 | ₩39,441 | +0.55% | 1.2만 |
|---|
| 2026.01.30 | ₩40,500 | ₩40,500 | ₩39,682 | ₩39,709 | -1.95% | 1.4만 |
|---|
| 2026.01.29 | ₩40,849 | ₩41,144 | ₩40,098 | ₩40,608 | -0.59% | 1.8만 |
|---|
| 2026.01.28 | ₩40,983 | ₩41,144 | ₩40,500 | ₩40,554 | -1.05% | 1.1만 |
|---|
| 2026.01.27 | ₩40,393 | ₩40,634 | ₩40,366 | ₩40,406 | +0.03% | 2.6만 |
|---|
| 2026.01.26 | ₩40,219 | ₩40,393 | ₩40,098 | ₩40,205 | -0.03% | 2.7만 |
|---|
| 2026.01.23 | ₩40,487 | ₩40,594 | ₩40,380 | ₩40,406 | -0.20% | 1.2만 |
|---|
| 2026.01.22 | ₩40,473 | ₩40,889 | ₩40,393 | ₩40,594 | +0.30% | 1.8만 |
|---|
| 2026.01.21 | ₩39,776 | ₩40,018 | ₩39,401 | ₩39,910 | +0.34% | 3.2만 |
|---|
| 2026.01.20 | ₩39,334 | ₩39,495 | ₩38,971 | ₩39,079 | -0.65% | 2.1만 |
|---|
| 2026.01.16 | ₩40,111 | ₩40,111 | ₩39,427 | ₩39,642 | -1.17% | 1.7만 |
|---|
| 2026.01.15 | ₩40,326 | ₩40,406 | ₩39,843 | ₩40,071 | -0.63% | 1.7만 |
|---|
| 2026.01.14 | ₩40,353 | ₩40,661 | ₩40,326 | ₩40,326 | -0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩40,916 | ₩40,916 | ₩40,393 | ₩40,406 | -1.25% | 1.4만 |
|---|
| 2026.01.12 | ₩40,111 | ₩41,332 | ₩40,111 | ₩41,224 | +2.77% | 5.4만 |
|---|
| 2026.01.09 | ₩39,843 | ₩39,843 | ₩39,347 | ₩39,468 | -0.94% | 2만 |
|---|
| 2026.01.08 | ₩39,374 | ₩40,219 | ₩39,374 | ₩39,977 | +1.53% | 1.7만 |
|---|
| 2026.01.07 | ₩39,991 | ₩39,991 | ₩39,562 | ₩39,588 | -1.01% | 7천 |
|---|
| 2026.01.06 | ₩40,661 | ₩40,836 | ₩40,205 | ₩40,205 | -1.12% | 1.1만 |
|---|
| 2026.01.05 | ₩39,950 | ₩40,675 | ₩39,776 | ₩40,527 | +1.44% | 2.1만 |
|---|
| 2026.01.02 | ₩39,964 | ₩40,460 | ₩39,964 | ₩40,326 | +0.91% | 2.8만 |
|---|
| 2025.12.31 | ₩38,757 | ₩38,851 | ₩38,556 | ₩38,636 | -0.31% | 3.7만 |
|---|
| 2025.12.30 | ₩39,360 | ₩39,521 | ₩39,065 | ₩39,065 | -0.75% | 3만 |
|---|
| 2025.12.29 | ₩38,985 | ₩39,186 | ₩38,985 | ₩39,173 | +0.48% | 1.4만 |
|---|
| 2025.12.26 | ₩39,307 | ₩39,495 | ₩39,280 | ₩39,468 | +0.41% | 2.7만 |
|---|
| 2025.12.24 | ₩39,159 | ₩39,280 | ₩39,159 | ₩39,226 | +0.17% | 9.7천 |
|---|
| 2025.12.23 | ₩39,374 | ₩39,374 | ₩38,985 | ₩39,226 | -0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,387 | ₩39,535 | ₩39,253 | ₩39,414 | +0.07% | 2.4만 |
|---|
| 2025.12.19 | ₩39,293 | ₩39,790 | ₩39,293 | ₩39,401 | +0.27% | 2.4만 |
|---|
| 2025.12.18 | ₩39,267 | ₩39,387 | ₩39,106 | ₩39,119 | -0.38% | 2.1만 |
|---|
| 2025.12.17 | ₩39,213 | ₩39,468 | ₩38,744 | ₩38,744 | -1.20% | 1.8만 |
|---|
| 2025.12.16 | ₩38,904 | ₩39,039 | ₩38,757 | ₩39,025 | +0.31% | 3.7만 |
|---|
| 2025.12.15 | ₩39,776 | ₩39,870 | ₩39,173 | ₩39,173 | -1.52% | 2만 |
|---|
| 2025.12.12 | ₩40,554 | ₩40,675 | ₩39,950 | ₩40,018 | -1.32% | 1.5만 |
|---|
| 2025.12.11 | ₩39,910 | ₩40,272 | ₩39,843 | ₩40,152 | +0.60% | 6.5천 |
|---|
| 2025.12.10 | ₩40,192 | ₩40,339 | ₩40,071 | ₩40,178 | -0.03% | 2만 |
|---|
| 2025.12.09 | ₩39,964 | ₩39,964 | ₩39,602 | ₩39,937 | -0.07% | 2.3만 |
|---|
| 2025.12.08 | ₩40,473 | ₩40,634 | ₩40,380 | ₩40,541 | +0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩40,353 | ₩40,581 | ₩40,353 | ₩40,460 | +0.27% | 2.2만 |
|---|
| 2025.12.04 | ₩39,776 | ₩40,085 | ₩39,776 | ₩39,924 | +0.37% | 4.2만 |
|---|
| 2025.12.03 | ₩40,044 | ₩40,044 | ₩39,736 | ₩39,776 | -0.67% | 1.2만 |
|---|
| 2025.12.02 | ₩40,219 | ₩40,366 | ₩40,098 | ₩40,353 | +0.33% | 8.7천 |
|---|
| 2025.12.01 | ₩40,192 | ₩40,849 | ₩40,192 | ₩40,567 | +0.93% | 3만 |
|---|
| 2025.11.28 | ₩40,085 | ₩40,353 | ₩40,085 | ₩40,246 | +0.40% | 8.8천 |
|---|
| 2025.11.26 | ₩39,964 | ₩40,272 | ₩39,776 | ₩40,044 | +0.20% | 1.9만 |
|---|
| 2025.11.25 | ₩40,192 | ₩40,192 | ₩39,964 | ₩40,018 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩39,387 | ₩39,950 | ₩39,387 | ₩39,924 | +1.36% | 2.3만 |
|---|
| 2025.11.21 | ₩38,341 | ₩39,119 | ₩38,234 | ₩38,784 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩39,602 | ₩40,018 | ₩38,355 | ₩38,355 | -3.15% | 10.2만 |
|---|
| 2025.11.19 | ₩40,018 | ₩40,018 | ₩39,521 | ₩39,669 | -0.87% | 7.1천 |
|---|
| 2025.11.18 | ₩39,427 | ₩40,420 | ₩39,347 | ₩40,272 | +2.14% | 3.2만 |
|---|
| 2025.11.17 | ₩40,406 | ₩40,541 | ₩40,031 | ₩40,058 | -0.86% | 3.2만 |
|---|
| 2025.11.14 | ₩40,487 | ₩41,426 | ₩40,487 | ₩40,527 | +0.10% | 3만 |
|---|
| 2025.11.13 | ₩42,096 | ₩42,096 | ₩41,037 | ₩41,184 | -2.17% | 2.1만 |
|---|
| 2025.11.12 | ₩42,485 | ₩42,485 | ₩41,748 | ₩41,841 | -1.52% | 1.1만 |
|---|
| 2025.11.11 | ₩42,659 | ₩42,807 | ₩42,271 | ₩42,499 | -0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩42,405 | ₩42,633 | ₩42,257 | ₩42,539 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩41,506 | ₩41,613 | ₩40,903 | ₩41,573 | +0.16% | 2.4만 |
|---|
| 2025.11.06 | ₩42,646 | ₩42,954 | ₩42,002 | ₩42,002 | -1.51% | 1.3만 |
|---|
| 2025.11.05 | ₩42,016 | ₩42,230 | ₩41,801 | ₩42,029 | +0.03% | 11.7만 |
|---|
| 2025.11.04 | ₩42,230 | ₩42,472 | ₩41,922 | ₩41,962 | -0.64% | 1.9만 |
|---|
| 2025.11.03 | ₩42,726 | ₩42,914 | ₩42,458 | ₩42,807 | +0.19% | 7.3천 |
|---|
| 2025.10.31 | ₩42,324 | ₩42,820 | ₩42,056 | ₩42,686 | +0.86% | 3.8만 |
|---|
| 2025.10.30 | ₩42,726 | ₩42,740 | ₩42,472 | ₩42,472 | -0.60% | 1.9만 |
|---|
| 2025.10.29 | ₩43,759 | ₩43,813 | ₩43,223 | ₩43,290 | -1.07% | 2.3만 |
|---|
| 2025.10.28 | ₩43,638 | ₩43,638 | ₩43,115 | ₩43,290 | -0.80% | 2.6만 |
|---|
| 2025.10.27 | ₩44,001 | ₩44,161 | ₩43,866 | ₩43,866 | -0.30% | 2.9만 |
|---|
| 2025.10.24 | ₩43,451 | ₩43,491 | ₩43,156 | ₩43,156 | -0.68% | 9.3만 |
|---|
| 2025.10.23 | ₩42,579 | ₩43,330 | ₩42,579 | ₩43,022 | +1.04% | 1.8만 |
|---|
| 2025.10.22 | ₩42,472 | ₩42,901 | ₩42,016 | ₩42,311 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩42,968 | ₩42,968 | ₩42,659 | ₩42,700 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩42,284 | ₩43,196 | ₩42,284 | ₩43,129 | +2.00% | 2만 |
|---|
| 2025.10.17 | ₩41,573 | ₩42,284 | ₩41,560 | ₩42,110 | +1.29% | 1.8만 |
|---|
| 2025.10.16 | ₩42,539 | ₩42,579 | ₩42,056 | ₩42,177 | -0.85% | 2.4만 |
|---|
| 2025.10.15 | ₩42,740 | ₩42,995 | ₩42,338 | ₩42,619 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩41,493 | ₩42,324 | ₩41,318 | ₩41,841 | +0.84% | 2.3만 |
|---|
| 2025.10.13 | ₩42,633 | ₩42,874 | ₩42,405 | ₩42,686 | +0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩44,014 | ₩44,215 | ₩41,104 | ₩41,385 | -5.97% | 8.3만 |
|---|