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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,758 | ₩29,871 | ₩28,758 | ₩29,750 | +3.45% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩29,522 | ₩29,858 | ₩28,503 | ₩28,503 | -3.45% | 13.7만 |
| 2026.09.21–2026.09.25 | ₩30,072 | ₩30,421 | ₩29,281 | ₩29,348 | -2.41% | 12.1만 |
| 2026.09.14–2026.09.18 | ₩30,153 | ₩30,421 | ₩29,657 | ₩30,032 | -0.40% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩31,092 | ₩31,092 | ₩30,005 | ₩30,166 | -2.98% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩31,977 | ₩31,977 | ₩30,891 | ₩31,373 | -1.89% | 7.5만 |
| 2026.08.24–2026.08.28 | ₩32,245 | ₩32,487 | ₩31,950 | ₩32,151 | -0.29% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,889 |
| ₩32,219 |
| ₩32,621 |
| -0.49% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩34,244 | ₩34,874 | ₩32,219 | ₩32,594 | -4.82% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,271 | ₩34,432 | ₩33,721 | ₩34,311 | +0.12% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,031 | ₩34,204 | ₩31,964 | ₩34,190 | +6.74% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,970 | ₩33,077 | ₩31,521 | ₩31,601 | -4.15% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,883 | ₩33,399 | ₩31,588 | ₩32,527 | +2.02% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,810 | ₩32,071 | ₩30,810 | ₩31,709 | +2.92% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,992 | ₩31,226 | ₩29,871 | ₩30,622 | +2.10% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,280 | ₩31,414 | ₩29,093 | ₩29,683 | -5.10% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,023 | ₩33,278 | ₩31,347 | ₩31,494 | -4.63% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,292 | ₩33,292 | ₩32,017 | ₩32,809 | -1.45% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,230 | ₩35,639 | ₩32,849 | ₩32,970 | -3.68% | 13.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,949 | ₩34,351 | ₩33,587 | ₩34,150 | +0.59% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,465 | ₩35,465 | ₩33,265 | ₩33,748 | -4.84% | 26.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,202 | ₩37,933 | ₩35,277 | ₩35,424 | -2.15% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,679 | ₩36,980 | ₩35,572 | ₩36,202 | +1.47% | 8.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,867 | ₩35,894 | ₩34,995 | ₩35,625 | -0.67% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,168 | ₩37,316 | ₩35,116 | ₩35,974 | -3.21% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,982 | ₩37,705 | ₩34,982 | ₩37,383 | +6.86% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,821 | ₩35,733 | ₩33,976 | ₩35,183 | +1.04% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,043 | ₩35,089 | ₩33,681 | ₩34,687 | +1.89% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,821 | ₩35,545 | ₩33,788 | ₩33,828 | -2.85% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,128 | ₩37,476 | ₩34,579 | ₩34,660 | -6.65% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,666 | ₩37,624 | ₩35,451 | ₩36,712 | +2.93% | 11.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,417 | ₩36,953 | ₩34,982 | ₩35,786 | -1.73% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,952 | ₩38,992 | ₩37,275 | ₩37,369 | -4.06% | 8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,871 | ₩39,180 | ₩38,093 | ₩38,737 | -0.35% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,837 | ₩40,790 | ₩38,657 | ₩38,965 | -2.19% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,234 | ₩40,105 | ₩38,026 | ₩40,105 | +2.22% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,226 | ₩41,152 | ₩39,690 | ₩39,716 | -1.27% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,341 | ₩40,897 | ₩38,979 | ₩40,414 | +2.73% | 8.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,119 | ₩41,339 | ₩39,435 | ₩39,649 | -1.17% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,958 | ₩40,843 | ₩39,354 | ₩39,475 | -1.21% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,992 | ₩40,468 | ₩38,563 | ₩40,333 | +3.44% | 10.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,395 | ₩39,542 | ₩38,992 | ₩39,475 | +0.20% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,784 | ₩39,877 | ₩38,751 | ₩39,408 | -0.94% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,481 | ₩40,682 | ₩39,609 | ₩40,025 | -1.13% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,199 | ₩40,857 | ₩39,743 | ₩40,468 | +0.67% | 11.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,395 | ₩40,360 | ₩39,395 | ₩40,253 | +2.18% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,414 | ₩40,548 | ₩38,241 | ₩38,791 | -4.02% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,413 | ₩42,815 | ₩40,494 | ₩40,535 | -4.43% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,734 | ₩42,962 | ₩40,910 | ₩41,581 | -2.70% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,009 | ₩44,170 | ₩42,064 | ₩42,694 | -2.99% | 13.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,292 | ₩43,499 | ₩42,024 | ₩43,164 | +2.06% | 25만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,641 | ₩43,003 | ₩41,326 | ₩42,117 | -1.23% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,022 | ₩44,223 | ₩41,111 | ₩41,393 | -5.97% | 8.3만 |
|---|