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 | ₩28,730 | ₩29,842 | ₩28,730 | ₩29,722 | +3.45% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩29,494 | ₩29,829 | ₩28,475 | ₩28,475 | -3.45% | 13.7만 |
| 2026.09.21–2026.09.25 | ₩30,043 | ₩30,392 | ₩29,253 | ₩29,320 | -2.41% | 12.1만 |
| 2026.09.14–2026.09.18 | ₩30,124 | ₩30,392 | ₩29,628 | ₩30,003 | -0.40% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩31,062 | ₩31,062 | ₩29,976 | ₩30,137 | -2.98% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩31,946 | ₩31,946 | ₩30,861 | ₩31,343 | -1.89% | 7.5만 |
| 2026.08.24–2026.08.28 | ₩32,214 | ₩32,455 | ₩31,919 | ₩32,120 | -0.29% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,857 |
| ₩32,187 |
| ₩32,589 |
| -0.49% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩34,211 | ₩34,841 | ₩32,187 | ₩32,562 | -4.82% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,238 | ₩34,398 | ₩33,688 | ₩34,278 | +0.12% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,000 | ₩34,171 | ₩31,933 | ₩34,157 | +6.74% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,938 | ₩33,045 | ₩31,490 | ₩31,571 | -4.15% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,852 | ₩33,366 | ₩31,557 | ₩32,495 | +2.02% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,780 | ₩32,040 | ₩30,780 | ₩31,678 | +2.92% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,963 | ₩31,196 | ₩29,842 | ₩30,593 | +2.10% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,249 | ₩31,383 | ₩29,065 | ₩29,655 | -5.10% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,991 | ₩33,246 | ₩31,316 | ₩31,464 | -4.63% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,259 | ₩33,259 | ₩31,986 | ₩32,777 | -1.45% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,197 | ₩35,604 | ₩32,817 | ₩32,938 | -3.68% | 13.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,916 | ₩34,318 | ₩33,554 | ₩34,117 | +0.59% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,430 | ₩35,430 | ₩33,232 | ₩33,715 | -4.84% | 26.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,167 | ₩37,896 | ₩35,243 | ₩35,390 | -2.15% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,645 | ₩36,944 | ₩35,537 | ₩36,167 | +1.47% | 8.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,832 | ₩35,859 | ₩34,961 | ₩35,591 | -0.67% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,132 | ₩37,279 | ₩35,082 | ₩35,939 | -3.21% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,948 | ₩37,668 | ₩34,948 | ₩37,346 | +6.86% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,787 | ₩35,698 | ₩33,943 | ₩35,149 | +1.04% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,010 | ₩35,055 | ₩33,648 | ₩34,653 | +1.89% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,787 | ₩35,511 | ₩33,755 | ₩33,795 | -2.85% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,092 | ₩37,440 | ₩34,546 | ₩34,626 | -6.65% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,631 | ₩37,588 | ₩35,417 | ₩36,676 | +2.93% | 11.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,382 | ₩36,918 | ₩34,948 | ₩35,752 | -1.73% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,914 | ₩38,954 | ₩37,239 | ₩37,333 | -4.06% | 8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,834 | ₩39,142 | ₩38,057 | ₩38,700 | -0.35% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,799 | ₩40,750 | ₩38,619 | ₩38,928 | -2.19% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,196 | ₩40,067 | ₩37,990 | ₩40,067 | +2.22% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,187 | ₩41,112 | ₩39,651 | ₩39,678 | -1.27% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,303 | ₩40,857 | ₩38,941 | ₩40,375 | +2.73% | 8.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,080 | ₩41,299 | ₩39,397 | ₩39,611 | -1.17% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,919 | ₩40,804 | ₩39,316 | ₩39,437 | -1.21% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,954 | ₩40,428 | ₩38,526 | ₩40,294 | +3.44% | 10.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,356 | ₩39,504 | ₩38,954 | ₩39,437 | +0.20% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,745 | ₩39,839 | ₩38,713 | ₩39,370 | -0.94% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,442 | ₩40,643 | ₩39,571 | ₩39,986 | -1.13% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,160 | ₩40,817 | ₩39,705 | ₩40,428 | +0.67% | 11.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,356 | ₩40,321 | ₩39,356 | ₩40,214 | +2.18% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,375 | ₩40,509 | ₩38,204 | ₩38,753 | -4.02% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,371 | ₩42,773 | ₩40,455 | ₩40,495 | -4.43% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,693 | ₩42,921 | ₩40,871 | ₩41,541 | -2.70% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,966 | ₩44,127 | ₩42,023 | ₩42,653 | -2.99% | 13.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,251 | ₩43,457 | ₩41,983 | ₩43,122 | +2.06% | 25만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,599 | ₩42,961 | ₩41,286 | ₩42,077 | -1.23% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,979 | ₩44,180 | ₩41,072 | ₩41,353 | -5.97% | 8.3만 |
|---|