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 | ₩28,751 | ₩29,864 | ₩28,751 | ₩29,743 | +3.45% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩29,515 | ₩29,850 | ₩28,496 | ₩28,496 | -3.45% | 13.7만 |
| 2026.09.21–2026.09.25 | ₩30,065 | ₩30,413 | ₩29,274 | ₩29,341 | -2.41% | 12.1만 |
| 2026.09.14–2026.09.18 | ₩30,145 | ₩30,413 | ₩29,649 | ₩30,025 | -0.40% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩31,084 | ₩31,084 | ₩29,998 | ₩30,159 | -2.98% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩31,969 | ₩31,969 | ₩30,883 | ₩31,366 | -1.89% | 7.5만 |
| 2026.08.24–2026.08.28 | ₩32,237 | ₩32,479 | ₩31,942 | ₩32,143 | -0.29% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,881 |
| ₩32,210 |
| ₩32,613 |
| -0.49% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩34,235 | ₩34,865 | ₩32,210 | ₩32,586 | -4.82% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,262 | ₩34,423 | ₩33,712 | ₩34,302 | +0.12% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,023 | ₩34,195 | ₩31,956 | ₩34,182 | +6.74% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,961 | ₩33,069 | ₩31,513 | ₩31,593 | -4.15% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,875 | ₩33,390 | ₩31,580 | ₩32,519 | +2.02% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,802 | ₩32,063 | ₩30,802 | ₩31,701 | +2.92% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,984 | ₩31,218 | ₩29,864 | ₩30,615 | +2.10% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,272 | ₩31,406 | ₩29,086 | ₩29,676 | -5.10% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,015 | ₩33,270 | ₩31,339 | ₩31,486 | -4.63% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,283 | ₩33,283 | ₩32,009 | ₩32,800 | -1.45% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,222 | ₩35,630 | ₩32,841 | ₩32,961 | -3.68% | 13.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,940 | ₩34,342 | ₩33,578 | ₩34,141 | +0.59% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,456 | ₩35,456 | ₩33,256 | ₩33,739 | -4.84% | 26.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,193 | ₩37,923 | ₩35,268 | ₩35,415 | -2.15% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,670 | ₩36,971 | ₩35,563 | ₩36,193 | +1.47% | 8.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,858 | ₩35,885 | ₩34,986 | ₩35,616 | -0.67% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,159 | ₩37,306 | ₩35,107 | ₩35,965 | -3.21% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,973 | ₩37,695 | ₩34,973 | ₩37,373 | +6.86% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,812 | ₩35,724 | ₩33,967 | ₩35,174 | +1.04% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,034 | ₩35,080 | ₩33,672 | ₩34,678 | +1.89% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,812 | ₩35,536 | ₩33,779 | ₩33,820 | -2.85% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,118 | ₩37,467 | ₩34,570 | ₩34,651 | -6.65% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,657 | ₩37,614 | ₩35,442 | ₩36,703 | +2.93% | 11.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,408 | ₩36,944 | ₩34,973 | ₩35,777 | -1.73% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,942 | ₩38,982 | ₩37,266 | ₩37,360 | -4.06% | 8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,862 | ₩39,170 | ₩38,084 | ₩38,728 | -0.35% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,827 | ₩40,779 | ₩38,647 | ₩38,955 | -2.19% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,224 | ₩40,095 | ₩38,017 | ₩40,095 | +2.22% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,216 | ₩41,141 | ₩39,680 | ₩39,706 | -1.27% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,331 | ₩40,886 | ₩38,969 | ₩40,404 | +2.73% | 8.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,109 | ₩41,329 | ₩39,425 | ₩39,639 | -1.17% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,948 | ₩40,833 | ₩39,344 | ₩39,465 | -1.21% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,982 | ₩40,457 | ₩38,553 | ₩40,323 | +3.44% | 10.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,385 | ₩39,532 | ₩38,982 | ₩39,465 | +0.20% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,773 | ₩39,867 | ₩38,741 | ₩39,398 | -0.94% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,471 | ₩40,672 | ₩39,599 | ₩40,015 | -1.13% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,189 | ₩40,846 | ₩39,733 | ₩40,457 | +0.67% | 11.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,385 | ₩40,350 | ₩39,385 | ₩40,243 | +2.18% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,404 | ₩40,538 | ₩38,231 | ₩38,781 | -4.02% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,402 | ₩42,804 | ₩40,484 | ₩40,524 | -4.43% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,724 | ₩42,952 | ₩40,900 | ₩41,570 | -2.70% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,998 | ₩44,158 | ₩42,053 | ₩42,683 | -2.99% | 13.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,281 | ₩43,488 | ₩42,013 | ₩43,153 | +2.06% | 25만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,630 | ₩42,992 | ₩41,316 | ₩42,107 | -1.23% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,011 | ₩44,212 | ₩41,101 | ₩41,383 | -5.97% | 8.3만 |
|---|