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 | ₩29,534 | ₩29,842 | ₩29,534 | ₩29,722 | +0.64% | 2.5만 |
| 2026.10.08 | ₩28,904 | ₩28,931 | ₩28,810 | ₩28,918 | +0.05% | 7.7천 |
| 2026.10.07 | ₩28,877 | ₩29,119 | ₩28,810 | ₩29,119 | +0.84% | 1.9만 |
| 2026.10.06 | ₩28,944 | ₩29,186 | ₩28,851 | ₩29,078 | +0.46% | 2.2만 |
| 2026.10.05 | ₩28,730 | ₩29,025 | ₩28,730 | ₩28,985 | +0.89% | 1.9만 |
| 2026.10.02 | ₩28,931 | ₩28,931 | ₩28,475 | ₩28,475 | -1.57% | 1.7만 |
| 2026.10.01 | ₩29,467 | ₩29,467 | ₩29,065 | ₩29,078 | -1.32% | 2.1만 |
| 2026.09.30 | ₩29,239 | ₩29,614 | ₩29,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,400 |
| +0.55% |
| 5.5만 |
| 2026.09.29 | ₩29,145 | ₩29,212 | ₩29,025 | ₩29,199 | +0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩29,494 | ₩29,829 | ₩29,494 | ₩29,641 | +0.50% | 2.7만 |
|---|
| 2026.09.25 | ₩29,427 | ₩29,440 | ₩29,253 | ₩29,320 | -0.36% | 2.3만 |
|---|
| 2026.09.24 | ₩29,668 | ₩29,708 | ₩29,387 | ₩29,507 | -0.54% | 4.8만 |
|---|
| 2026.09.23 | ₩29,789 | ₩29,829 | ₩29,641 | ₩29,735 | -0.18% | 1.8만 |
|---|
| 2026.09.22 | ₩30,392 | ₩30,392 | ₩30,030 | ₩30,110 | -0.93% | 1.9만 |
|---|
| 2026.09.21 | ₩30,043 | ₩30,083 | ₩29,708 | ₩30,030 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩29,963 | ₩30,124 | ₩29,963 | ₩30,003 | +0.13% | 5.1천 |
|---|
| 2026.09.17 | ₩29,842 | ₩29,923 | ₩29,735 | ₩29,802 | -0.13% | 4.5천 |
|---|
| 2026.09.16 | ₩29,762 | ₩29,909 | ₩29,628 | ₩29,735 | -0.09% | 2.1천 |
|---|
| 2026.09.15 | ₩30,137 | ₩30,137 | ₩29,869 | ₩29,896 | -0.80% | 7.8천 |
|---|
| 2026.09.14 | ₩30,124 | ₩30,392 | ₩30,124 | ₩30,258 | +0.44% | 2만 |
|---|
| 2026.09.11 | ₩30,204 | ₩30,378 | ₩30,137 | ₩30,137 | -0.22% | 7.9천 |
|---|
| 2026.09.10 | ₩29,990 | ₩30,164 | ₩29,976 | ₩29,990 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩30,686 | ₩30,686 | ₩30,164 | ₩30,191 | -1.62% | 1.2만 |
|---|
| 2026.09.08 | ₩31,062 | ₩31,062 | ₩30,820 | ₩30,847 | -0.69% | 1.1만 |
|---|
| 2026.09.04 | ₩31,276 | ₩31,423 | ₩31,249 | ₩31,343 | +0.21% | 9.3천 |
|---|
| 2026.09.03 | ₩31,062 | ₩31,075 | ₩30,861 | ₩31,062 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩31,236 | ₩31,464 | ₩31,236 | ₩31,330 | +0.30% | 1.9만 |
|---|
| 2026.09.01 | ₩31,209 | ₩31,531 | ₩31,209 | ₩31,330 | +0.39% | 2만 |
|---|
| 2026.08.31 | ₩31,946 | ₩31,946 | ₩31,410 | ₩31,410 | -1.68% | 9천 |
|---|
| 2026.08.28 | ₩32,174 | ₩32,268 | ₩31,986 | ₩32,120 | -0.17% | 1.3만 |
|---|
| 2026.08.27 | ₩32,120 | ₩32,120 | ₩31,919 | ₩32,040 | -0.25% | 3만 |
|---|
| 2026.08.26 | ₩32,455 | ₩32,455 | ₩32,201 | ₩32,201 | -0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩32,013 | ₩32,428 | ₩32,013 | ₩32,428 | +1.30% | 7.6천 |
|---|
| 2026.08.24 | ₩32,214 | ₩32,241 | ₩32,026 | ₩32,053 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩32,830 | ₩32,830 | ₩32,509 | ₩32,589 | -0.73% | 3.2만 |
|---|
| 2026.08.20 | ₩32,455 | ₩32,576 | ₩32,187 | ₩32,509 | +0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩32,536 | ₩32,857 | ₩32,522 | ₩32,857 | +0.99% | 3.4만 |
|---|
| 2026.08.18 | ₩32,335 | ₩32,656 | ₩32,294 | ₩32,375 | +0.12% | 1.8만 |
|---|
| 2026.08.17 | ₩32,750 | ₩32,750 | ₩32,495 | ₩32,683 | -0.20% | 1.4만 |
|---|
| 2026.08.14 | ₩32,522 | ₩32,576 | ₩32,415 | ₩32,562 | +0.12% | 3.1천 |
|---|
| 2026.08.13 | ₩32,763 | ₩32,817 | ₩32,187 | ₩32,361 | -1.23% | 5만 |
|---|
| 2026.08.12 | ₩33,420 | ₩33,447 | ₩32,871 | ₩33,005 | -1.24% | 2만 |
|---|
| 2026.08.11 | ₩34,171 | ₩34,171 | ₩33,795 | ₩33,836 | -0.98% | 1.4만 |
|---|
| 2026.08.10 | ₩34,211 | ₩34,841 | ₩34,211 | ₩34,787 | +1.68% | 1.9만 |
|---|
| 2026.08.07 | ₩34,157 | ₩34,305 | ₩33,983 | ₩34,278 | +0.35% | 6.3천 |
|---|
| 2026.08.06 | ₩33,688 | ₩33,996 | ₩33,688 | ₩33,996 | +0.91% | 8.7천 |
|---|
| 2026.08.05 | ₩34,278 | ₩34,278 | ₩33,916 | ₩33,916 | -1.06% | 1.1만 |
|---|
| 2026.08.04 | ₩34,104 | ₩34,398 | ₩33,983 | ₩34,305 | +0.59% | 2.7만 |
|---|
| 2026.08.03 | ₩34,238 | ₩34,398 | ₩34,224 | ₩34,385 | +0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩33,688 | ₩34,171 | ₩33,621 | ₩34,157 | +1.39% | 2.4만 |
|---|
| 2026.07.30 | ₩33,487 | ₩33,635 | ₩33,152 | ₩33,621 | +0.40% | 2.3만 |
|---|
| 2026.07.29 | ₩33,005 | ₩33,688 | ₩32,951 | ₩33,273 | +0.81% | 3.2만 |
|---|
| 2026.07.28 | ₩32,495 | ₩32,737 | ₩32,495 | ₩32,696 | +0.62% | 4만 |
|---|
| 2026.07.27 | ₩32,000 | ₩32,361 | ₩31,933 | ₩32,361 | +1.13% | 1만 |
|---|
| 2026.07.24 | ₩31,745 | ₩31,772 | ₩31,490 | ₩31,571 | -0.55% | 6.9천 |
|---|
| 2026.07.23 | ₩32,013 | ₩32,093 | ₩31,598 | ₩31,772 | -0.75% | 3만 |
|---|
| 2026.07.22 | ₩32,294 | ₩32,361 | ₩31,892 | ₩31,973 | -1.00% | 3.3만 |
|---|
| 2026.07.21 | ₩32,911 | ₩32,911 | ₩32,495 | ₩32,603 | -0.94% | 1.6만 |
|---|
| 2026.07.20 | ₩32,938 | ₩33,045 | ₩32,562 | ₩32,804 | -0.41% | 2.4만 |
|---|
| 2026.07.17 | ₩32,428 | ₩32,616 | ₩32,308 | ₩32,495 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩32,884 | ₩33,366 | ₩32,884 | ₩33,058 | +0.53% | 3.3만 |
|---|
| 2026.07.15 | ₩32,093 | ₩32,750 | ₩32,093 | ₩32,522 | +1.34% | 1.3만 |
|---|
| 2026.07.14 | ₩31,906 | ₩31,906 | ₩31,557 | ₩31,611 | -0.92% | 2.6만 |
|---|
| 2026.07.13 | ₩31,852 | ₩31,986 | ₩31,571 | ₩31,665 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩32,000 | ₩32,040 | ₩31,678 | ₩31,678 | -1.01% | 1.6만 |
|---|
| 2026.07.09 | ₩31,410 | ₩31,772 | ₩31,410 | ₩31,745 | +1.07% | 2.8만 |
|---|
| 2026.07.08 | ₩31,772 | ₩31,959 | ₩31,557 | ₩31,598 | -0.55% | 2.7만 |
|---|
| 2026.07.07 | ₩30,968 | ₩31,490 | ₩30,847 | ₩30,914 | -0.17% | 1만 |
|---|
| 2026.07.06 | ₩30,780 | ₩31,196 | ₩30,780 | ₩31,155 | +1.22% | 3.2만 |
|---|
| 2026.07.02 | ₩30,981 | ₩31,182 | ₩30,351 | ₩30,593 | -1.25% | 3.9만 |
|---|
| 2026.07.01 | ₩30,325 | ₩31,196 | ₩30,325 | ₩31,129 | +2.65% | 3.1만 |
|---|
| 2026.06.30 | ₩29,976 | ₩30,378 | ₩29,842 | ₩30,244 | +0.89% | 2.5만 |
|---|
| 2026.06.29 | ₩29,963 | ₩30,231 | ₩29,842 | ₩29,976 | +0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩29,065 | ₩29,949 | ₩29,065 | ₩29,655 | +2.03% | 8.4만 |
|---|
| 2026.06.25 | ₩29,923 | ₩29,923 | ₩29,346 | ₩29,360 | -1.88% | 1.5만 |
|---|
| 2026.06.24 | ₩30,713 | ₩30,713 | ₩30,204 | ₩30,204 | -1.66% | 2.1만 |
|---|
| 2026.06.23 | ₩30,351 | ₩30,995 | ₩30,311 | ₩30,713 | +1.19% | 2.7만 |
|---|
| 2026.06.22 | ₩31,249 | ₩31,383 | ₩30,834 | ₩30,887 | -1.16% | 3.8만 |
|---|
| 2026.06.18 | ₩31,557 | ₩31,691 | ₩31,316 | ₩31,464 | -0.30% | 4.7만 |
|---|
| 2026.06.17 | ₩32,013 | ₩32,321 | ₩31,691 | ₩31,691 | -1.00% | 1.8만 |
|---|
| 2026.06.16 | ₩32,348 | ₩32,348 | ₩32,026 | ₩32,026 | -0.99% | 6.7만 |
|---|
| 2026.06.15 | ₩32,991 | ₩33,246 | ₩32,871 | ₩32,938 | -0.16% | 1.5만 |
|---|
| 2026.06.12 | ₩32,964 | ₩32,964 | ₩32,696 | ₩32,777 | -0.57% | 1.5만 |
|---|
| 2026.06.11 | ₩32,227 | ₩32,656 | ₩31,986 | ₩32,562 | +1.04% | 4.4만 |
|---|
| 2026.06.10 | ₩32,495 | ₩32,991 | ₩32,455 | ₩32,576 | +0.25% | 1.8만 |
|---|
| 2026.06.09 | ₩33,005 | ₩33,085 | ₩32,201 | ₩32,629 | -1.14% | 1.6만 |
|---|
| 2026.06.08 | ₩33,259 | ₩33,259 | ₩32,723 | ₩32,763 | -1.49% | 1.8만 |
|---|
| 2026.06.05 | ₩33,822 | ₩33,822 | ₩32,817 | ₩32,938 | -2.61% | 5.6만 |
|---|
| 2026.06.04 | ₩34,197 | ₩34,479 | ₩34,144 | ₩34,171 | -0.08% | 1.5만 |
|---|
| 2026.06.03 | ₩34,693 | ₩34,693 | ₩34,345 | ₩34,345 | -1.00% | 2.1만 |
|---|
| 2026.06.02 | ₩35,363 | ₩35,604 | ₩35,149 | ₩35,216 | -0.42% | 2.3만 |
|---|
| 2026.06.01 | ₩34,197 | ₩34,693 | ₩34,197 | ₩34,532 | +0.98% | 1.6만 |
|---|
| 2026.05.29 | ₩34,063 | ₩34,318 | ₩33,996 | ₩34,117 | +0.16% | 1.7만 |
|---|
| 2026.05.28 | ₩33,822 | ₩34,171 | ₩33,554 | ₩34,104 | +0.83% | 1.9만 |
|---|
| 2026.05.27 | ₩33,608 | ₩34,305 | ₩33,608 | ₩34,278 | +1.99% | 2.7만 |
|---|
| 2026.05.26 | ₩33,916 | ₩34,023 | ₩33,782 | ₩33,822 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,299 | ₩33,822 | ₩33,232 | ₩33,715 | +1.25% | 4.9만 |
|---|
| 2026.05.21 | ₩34,412 | ₩34,479 | ₩33,889 | ₩34,452 | +0.12% | 6만 |
|---|
| 2026.05.20 | ₩34,975 | ₩35,015 | ₩34,640 | ₩34,988 | +0.04% | 7.3만 |
|---|
| 2026.05.19 | ₩35,189 | ₩35,403 | ₩35,095 | ₩35,162 | -0.08% | 1.7만 |
|---|
| 2026.05.18 | ₩35,430 | ₩35,430 | ₩34,948 | ₩35,122 | -0.87% | 6.3만 |
|---|
| 2026.05.15 | ₩35,618 | ₩35,618 | ₩35,243 | ₩35,390 | -0.64% | 5.4만 |
|---|
| 2026.05.14 | ₩36,810 | ₩36,918 | ₩36,328 | ₩36,449 | -0.98% | 2.5만 |
|---|
| 2026.05.13 | ₩36,248 | ₩37,896 | ₩36,248 | ₩37,641 | +3.84% | 5.1만 |
|---|
| 2026.05.12 | ₩36,502 | ₩36,502 | ₩35,980 | ₩36,234 | -0.73% | 7.9천 |
|---|
| 2026.05.11 | ₩36,167 | ₩36,730 | ₩36,167 | ₩36,529 | +1.00% | 1.7만 |
|---|
| 2026.05.08 | ₩36,623 | ₩36,824 | ₩36,114 | ₩36,167 | -1.24% | 1.5만 |
|---|
| 2026.05.07 | ₩36,784 | ₩36,784 | ₩36,261 | ₩36,355 | -1.17% | 1.1만 |
|---|
| 2026.05.06 | ₩36,181 | ₩36,944 | ₩36,181 | ₩36,877 | +1.93% | 2.3만 |
|---|
| 2026.05.05 | ₩35,819 | ₩35,872 | ₩35,631 | ₩35,671 | -0.41% | 1.7만 |
|---|
| 2026.05.04 | ₩35,645 | ₩35,859 | ₩35,537 | ₩35,578 | -0.19% | 2만 |
|---|
| 2026.05.01 | ₩35,765 | ₩35,832 | ₩35,551 | ₩35,591 | -0.49% | 1.7만 |
|---|
| 2026.04.30 | ₩35,015 | ₩35,819 | ₩35,015 | ₩35,752 | +2.10% | 1.1만 |
|---|
| 2026.04.29 | ₩35,417 | ₩35,417 | ₩34,961 | ₩35,082 | -0.95% | 2만 |
|---|
| 2026.04.28 | ₩35,055 | ₩35,363 | ₩34,961 | ₩35,363 | +0.88% | 2.8만 |
|---|
| 2026.04.27 | ₩35,832 | ₩35,859 | ₩35,457 | ₩35,511 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩35,578 | ₩35,939 | ₩35,537 | ₩35,939 | +1.02% | 3.6만 |
|---|
| 2026.04.23 | ₩35,846 | ₩35,846 | ₩35,082 | ₩35,336 | -1.42% | 1.9만 |
|---|
| 2026.04.22 | ₩36,422 | ₩36,529 | ₩36,181 | ₩36,274 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩37,092 | ₩37,092 | ₩36,221 | ₩36,261 | -2.24% | 1.3만 |
|---|
| 2026.04.20 | ₩37,132 | ₩37,279 | ₩36,998 | ₩37,253 | +0.32% | 1.6만 |
|---|
| 2026.04.17 | ₩37,427 | ₩37,668 | ₩37,346 | ₩37,346 | -0.21% | 1.2만 |
|---|
| 2026.04.16 | ₩37,092 | ₩37,320 | ₩36,824 | ₩37,119 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩36,140 | ₩36,636 | ₩36,127 | ₩36,516 | +1.04% | 2.2만 |
|---|
| 2026.04.14 | ₩35,645 | ₩36,315 | ₩35,645 | ₩36,274 | +1.77% | 2.7만 |
|---|
| 2026.04.13 | ₩34,948 | ₩35,403 | ₩34,948 | ₩35,403 | +1.30% | 1.2만 |
|---|
| 2026.04.10 | ₩35,283 | ₩35,497 | ₩35,109 | ₩35,149 | -0.38% | 3만 |
|---|
| 2026.04.09 | ₩35,162 | ₩35,202 | ₩34,774 | ₩34,988 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩35,524 | ₩35,698 | ₩35,310 | ₩35,363 | -0.45% | 1.8만 |
|---|
| 2026.04.07 | ₩34,398 | ₩34,398 | ₩33,943 | ₩34,264 | -0.39% | 1.5만 |
|---|
| 2026.04.06 | ₩34,787 | ₩34,787 | ₩34,506 | ₩34,586 | -0.58% | 9.3천 |
|---|
| 2026.04.02 | ₩34,278 | ₩34,854 | ₩33,996 | ₩34,653 | +1.09% | 2만 |
|---|
| 2026.04.01 | ₩34,894 | ₩35,055 | ₩34,707 | ₩34,774 | -0.35% | 9천 |
|---|
| 2026.03.31 | ₩33,862 | ₩34,680 | ₩33,782 | ₩34,626 | +2.26% | 1.6만 |
|---|
| 2026.03.30 | ₩34,010 | ₩34,117 | ₩33,648 | ₩33,702 | -0.91% | 5만 |
|---|
| 2026.03.27 | ₩34,318 | ₩34,385 | ₩33,755 | ₩33,795 | -1.52% | 2만 |
|---|
| 2026.03.26 | ₩34,680 | ₩35,001 | ₩34,425 | ₩34,452 | -0.66% | 2만 |
|---|
| 2026.03.25 | ₩35,243 | ₩35,511 | ₩35,109 | ₩35,350 | +0.30% | 2.5만 |
|---|
| 2026.03.24 | ₩34,760 | ₩34,908 | ₩34,707 | ₩34,733 | -0.08% | 6.9천 |
|---|
| 2026.03.23 | ₩34,787 | ₩35,176 | ₩34,707 | ₩34,894 | +0.31% | 3.9만 |
|---|
| 2026.03.20 | ₩35,042 | ₩35,109 | ₩34,546 | ₩34,626 | -1.19% | 1.5만 |
|---|
| 2026.03.19 | ₩35,109 | ₩35,846 | ₩34,881 | ₩35,618 | +1.45% | 1.4만 |
|---|
| 2026.03.18 | ₩36,770 | ₩37,011 | ₩35,980 | ₩35,980 | -2.15% | 2.4만 |
|---|
| 2026.03.17 | ₩36,918 | ₩37,145 | ₩36,730 | ₩36,730 | -0.51% | 5.6천 |
|---|
| 2026.03.16 | ₩37,092 | ₩37,440 | ₩37,025 | ₩37,078 | -0.04% | 3.6만 |
|---|
| 2026.03.13 | ₩36,663 | ₩37,078 | ₩36,650 | ₩36,676 | +0.04% | 7.1천 |
|---|
| 2026.03.12 | ₩36,583 | ₩36,636 | ₩36,368 | ₩36,422 | -0.44% | 7.8천 |
|---|
| 2026.03.11 | ₩37,011 | ₩37,011 | ₩36,569 | ₩36,717 | -0.80% | 3.9만 |
|---|
| 2026.03.10 | ₩36,663 | ₩37,588 | ₩36,663 | ₩37,092 | +1.17% | 2.7만 |
|---|
| 2026.03.09 | ₩35,631 | ₩36,382 | ₩35,417 | ₩36,315 | +1.92% | 3만 |
|---|
| 2026.03.06 | ₩35,564 | ₩36,020 | ₩35,497 | ₩35,752 | +0.53% | 2.5만 |
|---|
| 2026.03.05 | ₩35,390 | ₩35,671 | ₩35,229 | ₩35,457 | +0.19% | 2.6만 |
|---|
| 2026.03.04 | ₩35,993 | ₩36,154 | ₩35,819 | ₩36,020 | +0.07% | 2.4만 |
|---|
| 2026.03.03 | ₩35,953 | ₩35,953 | ₩34,948 | ₩35,671 | -0.78% | 2.5만 |
|---|
| 2026.03.02 | ₩36,382 | ₩36,918 | ₩36,382 | ₩36,864 | +1.33% | 14.4만 |
|---|
| 2026.02.27 | ₩37,882 | ₩37,882 | ₩37,239 | ₩37,333 | -1.45% | 2.2만 |
|---|
| 2026.02.26 | ₩38,043 | ₩38,097 | ₩37,561 | ₩37,963 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩38,820 | ₩38,954 | ₩38,472 | ₩38,727 | -0.24% | 2.1만 |
|---|
| 2026.02.24 | ₩38,164 | ₩38,914 | ₩38,164 | ₩38,914 | +1.97% | 1.3만 |
|---|
| 2026.02.23 | ₩38,914 | ₩38,914 | ₩38,258 | ₩38,351 | -1.45% | 7.3천 |
|---|
| 2026.02.20 | ₩38,057 | ₩38,807 | ₩38,057 | ₩38,700 | +1.69% | 1.3만 |
|---|
| 2026.02.19 | ₩38,874 | ₩38,874 | ₩38,566 | ₩38,767 | -0.28% | 1.7만 |
|---|
| 2026.02.18 | ₩38,941 | ₩39,115 | ₩38,847 | ₩38,874 | -0.17% | 6.9천 |
|---|
| 2026.02.17 | ₩38,834 | ₩39,142 | ₩38,713 | ₩38,874 | +0.10% | 1.6만 |
|---|
| 2026.02.13 | ₩38,619 | ₩39,129 | ₩38,619 | ₩38,928 | +0.80% | 3.8만 |
|---|
| 2026.02.12 | ₩39,852 | ₩39,852 | ₩38,673 | ₩39,008 | -2.12% | 2.8만 |
|---|
| 2026.02.11 | ₩40,268 | ₩40,268 | ₩39,906 | ₩40,120 | -0.37% | 2.1만 |
|---|
| 2026.02.10 | ₩40,134 | ₩40,750 | ₩40,134 | ₩40,402 | +0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩39,799 | ₩40,241 | ₩39,718 | ₩40,107 | +0.77% | 1.6만 |
|---|
| 2026.02.06 | ₩39,182 | ₩40,067 | ₩39,142 | ₩40,067 | +2.26% | 3.2만 |
|---|
| 2026.02.05 | ₩38,512 | ₩38,874 | ₩38,338 | ₩38,579 | +0.17% | 15.7만 |
|---|
| 2026.02.04 | ₩38,847 | ₩38,847 | ₩37,990 | ₩38,298 | -1.41% | 2.1만 |
|---|
| 2026.02.03 | ₩39,115 | ₩39,303 | ₩38,512 | ₩39,075 | -0.10% | 2만 |
|---|
| 2026.02.02 | ₩39,196 | ₩39,544 | ₩39,196 | ₩39,410 | +0.55% | 1.2만 |
|---|
| 2026.01.30 | ₩40,469 | ₩40,469 | ₩39,651 | ₩39,678 | -1.95% | 1.4만 |
|---|
| 2026.01.29 | ₩40,817 | ₩41,112 | ₩40,067 | ₩40,576 | -0.59% | 1.8만 |
|---|
| 2026.01.28 | ₩40,951 | ₩41,112 | ₩40,469 | ₩40,522 | -1.05% | 1.1만 |
|---|
| 2026.01.27 | ₩40,361 | ₩40,603 | ₩40,335 | ₩40,375 | +0.03% | 2.6만 |
|---|
| 2026.01.26 | ₩40,187 | ₩40,361 | ₩40,067 | ₩40,174 | -0.03% | 2.7만 |
|---|
| 2026.01.23 | ₩40,455 | ₩40,562 | ₩40,348 | ₩40,375 | -0.20% | 1.2만 |
|---|
| 2026.01.22 | ₩40,442 | ₩40,857 | ₩40,361 | ₩40,562 | +0.30% | 1.8만 |
|---|
| 2026.01.21 | ₩39,745 | ₩39,986 | ₩39,370 | ₩39,879 | +0.34% | 3.2만 |
|---|
| 2026.01.20 | ₩39,303 | ₩39,464 | ₩38,941 | ₩39,048 | -0.65% | 2.1만 |
|---|
| 2026.01.16 | ₩40,080 | ₩40,080 | ₩39,397 | ₩39,611 | -1.17% | 1.7만 |
|---|
| 2026.01.15 | ₩40,294 | ₩40,375 | ₩39,812 | ₩40,040 | -0.63% | 1.7만 |
|---|
| 2026.01.14 | ₩40,321 | ₩40,629 | ₩40,294 | ₩40,294 | -0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩40,884 | ₩40,884 | ₩40,361 | ₩40,375 | -1.25% | 1.4만 |
|---|
| 2026.01.12 | ₩40,080 | ₩41,299 | ₩40,080 | ₩41,192 | +2.77% | 5.4만 |
|---|
| 2026.01.09 | ₩39,812 | ₩39,812 | ₩39,316 | ₩39,437 | -0.94% | 2만 |
|---|
| 2026.01.08 | ₩39,343 | ₩40,187 | ₩39,343 | ₩39,946 | +1.53% | 1.7만 |
|---|
| 2026.01.07 | ₩39,959 | ₩39,959 | ₩39,531 | ₩39,557 | -1.01% | 7천 |
|---|
| 2026.01.06 | ₩40,629 | ₩40,804 | ₩40,174 | ₩40,174 | -1.12% | 1.1만 |
|---|
| 2026.01.05 | ₩39,919 | ₩40,643 | ₩39,745 | ₩40,495 | +1.44% | 2.1만 |
|---|
| 2026.01.02 | ₩39,933 | ₩40,428 | ₩39,933 | ₩40,294 | +0.91% | 2.8만 |
|---|
| 2025.12.31 | ₩38,727 | ₩38,820 | ₩38,526 | ₩38,606 | -0.31% | 3.7만 |
|---|
| 2025.12.30 | ₩39,330 | ₩39,490 | ₩39,035 | ₩39,035 | -0.75% | 3만 |
|---|
| 2025.12.29 | ₩38,954 | ₩39,155 | ₩38,954 | ₩39,142 | +0.48% | 1.4만 |
|---|
| 2025.12.26 | ₩39,276 | ₩39,464 | ₩39,249 | ₩39,437 | +0.41% | 2.7만 |
|---|
| 2025.12.24 | ₩39,129 | ₩39,249 | ₩39,129 | ₩39,196 | +0.17% | 9.7천 |
|---|
| 2025.12.23 | ₩39,343 | ₩39,343 | ₩38,954 | ₩39,196 | -0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,356 | ₩39,504 | ₩39,222 | ₩39,383 | +0.07% | 2.4만 |
|---|
| 2025.12.19 | ₩39,263 | ₩39,758 | ₩39,263 | ₩39,370 | +0.27% | 2.4만 |
|---|
| 2025.12.18 | ₩39,236 | ₩39,356 | ₩39,075 | ₩39,088 | -0.38% | 2.1만 |
|---|
| 2025.12.17 | ₩39,182 | ₩39,437 | ₩38,713 | ₩38,713 | -1.20% | 1.8만 |
|---|
| 2025.12.16 | ₩38,874 | ₩39,008 | ₩38,727 | ₩38,995 | +0.31% | 3.7만 |
|---|
| 2025.12.15 | ₩39,745 | ₩39,839 | ₩39,142 | ₩39,142 | -1.52% | 2만 |
|---|
| 2025.12.12 | ₩40,522 | ₩40,643 | ₩39,919 | ₩39,986 | -1.32% | 1.5만 |
|---|
| 2025.12.11 | ₩39,879 | ₩40,241 | ₩39,812 | ₩40,120 | +0.60% | 6.5천 |
|---|
| 2025.12.10 | ₩40,160 | ₩40,308 | ₩40,040 | ₩40,147 | -0.03% | 2만 |
|---|
| 2025.12.09 | ₩39,933 | ₩39,933 | ₩39,571 | ₩39,906 | -0.07% | 2.3만 |
|---|
| 2025.12.08 | ₩40,442 | ₩40,603 | ₩40,348 | ₩40,509 | +0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩40,321 | ₩40,549 | ₩40,321 | ₩40,428 | +0.27% | 2.2만 |
|---|
| 2025.12.04 | ₩39,745 | ₩40,053 | ₩39,745 | ₩39,892 | +0.37% | 4.2만 |
|---|
| 2025.12.03 | ₩40,013 | ₩40,013 | ₩39,705 | ₩39,745 | -0.67% | 1.2만 |
|---|
| 2025.12.02 | ₩40,187 | ₩40,335 | ₩40,067 | ₩40,321 | +0.33% | 8.7천 |
|---|
| 2025.12.01 | ₩40,160 | ₩40,817 | ₩40,160 | ₩40,536 | +0.93% | 3만 |
|---|
| 2025.11.28 | ₩40,053 | ₩40,321 | ₩40,053 | ₩40,214 | +0.40% | 8.8천 |
|---|
| 2025.11.26 | ₩39,933 | ₩40,241 | ₩39,745 | ₩40,013 | +0.20% | 1.9만 |
|---|
| 2025.11.25 | ₩40,160 | ₩40,160 | ₩39,933 | ₩39,986 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩39,356 | ₩39,919 | ₩39,356 | ₩39,892 | +1.36% | 2.3만 |
|---|
| 2025.11.21 | ₩38,311 | ₩39,088 | ₩38,204 | ₩38,753 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩39,571 | ₩39,986 | ₩38,325 | ₩38,325 | -3.15% | 10.2만 |
|---|
| 2025.11.19 | ₩39,986 | ₩39,986 | ₩39,490 | ₩39,638 | -0.87% | 7.1천 |
|---|
| 2025.11.18 | ₩39,397 | ₩40,388 | ₩39,316 | ₩40,241 | +2.14% | 3.2만 |
|---|
| 2025.11.17 | ₩40,375 | ₩40,509 | ₩40,000 | ₩40,026 | -0.86% | 3.2만 |
|---|
| 2025.11.14 | ₩40,455 | ₩41,393 | ₩40,455 | ₩40,495 | +0.10% | 3만 |
|---|
| 2025.11.13 | ₩42,063 | ₩42,063 | ₩41,005 | ₩41,152 | -2.17% | 2.1만 |
|---|
| 2025.11.12 | ₩42,452 | ₩42,452 | ₩41,715 | ₩41,809 | -1.52% | 1.1만 |
|---|
| 2025.11.11 | ₩42,626 | ₩42,773 | ₩42,237 | ₩42,465 | -0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩42,371 | ₩42,599 | ₩42,224 | ₩42,505 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩41,474 | ₩41,581 | ₩40,871 | ₩41,541 | +0.16% | 2.4만 |
|---|
| 2025.11.06 | ₩42,613 | ₩42,921 | ₩41,969 | ₩41,969 | -1.51% | 1.3만 |
|---|
| 2025.11.05 | ₩41,983 | ₩42,197 | ₩41,768 | ₩41,996 | +0.03% | 11.7만 |
|---|
| 2025.11.04 | ₩42,197 | ₩42,438 | ₩41,889 | ₩41,929 | -0.64% | 1.9만 |
|---|
| 2025.11.03 | ₩42,693 | ₩42,881 | ₩42,425 | ₩42,773 | +0.19% | 7.3천 |
|---|
| 2025.10.31 | ₩42,291 | ₩42,787 | ₩42,023 | ₩42,653 | +0.86% | 3.8만 |
|---|
| 2025.10.30 | ₩42,693 | ₩42,706 | ₩42,438 | ₩42,438 | -0.60% | 1.9만 |
|---|
| 2025.10.29 | ₩43,725 | ₩43,778 | ₩43,189 | ₩43,256 | -1.07% | 2.3만 |
|---|
| 2025.10.28 | ₩43,604 | ₩43,604 | ₩43,082 | ₩43,256 | -0.80% | 2.6만 |
|---|
| 2025.10.27 | ₩43,966 | ₩44,127 | ₩43,832 | ₩43,832 | -0.30% | 2.9만 |
|---|
| 2025.10.24 | ₩43,417 | ₩43,457 | ₩43,122 | ₩43,122 | -0.68% | 9.3만 |
|---|
| 2025.10.23 | ₩42,546 | ₩43,296 | ₩42,546 | ₩42,988 | +1.04% | 1.8만 |
|---|
| 2025.10.22 | ₩42,438 | ₩42,867 | ₩41,983 | ₩42,278 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩42,934 | ₩42,934 | ₩42,626 | ₩42,666 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩42,251 | ₩43,162 | ₩42,251 | ₩43,095 | +2.00% | 2만 |
|---|
| 2025.10.17 | ₩41,541 | ₩42,251 | ₩41,527 | ₩42,077 | +1.29% | 1.8만 |
|---|
| 2025.10.16 | ₩42,505 | ₩42,546 | ₩42,023 | ₩42,144 | -0.85% | 2.4만 |
|---|
| 2025.10.15 | ₩42,706 | ₩42,961 | ₩42,304 | ₩42,586 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩41,460 | ₩42,291 | ₩41,286 | ₩41,809 | +0.84% | 2.3만 |
|---|
| 2025.10.13 | ₩42,599 | ₩42,840 | ₩42,371 | ₩42,653 | +0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩43,979 | ₩44,180 | ₩41,072 | ₩41,353 | -5.97% | 8.3만 |
|---|