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 | ₩28,753 | ₩29,866 | ₩28,753 | ₩29,746 | +3.45% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩29,518 | ₩29,853 | ₩28,498 | ₩28,498 | -3.45% | 13.7만 |
| 2026.09.21–2026.09.25 | ₩30,067 | ₩30,416 | ₩29,276 | ₩29,343 | -2.41% | 12.1만 |
| 2026.09.14–2026.09.18 | ₩30,148 | ₩30,416 | ₩29,652 | ₩30,027 | -0.40% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩31,087 | ₩31,087 | ₩30,000 | ₩30,161 | -2.98% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩31,972 | ₩31,972 | ₩30,886 | ₩31,368 | -1.89% | 7.5만 |
| 2026.08.24–2026.08.28 | ₩32,240 | ₩32,481 | ₩31,945 | ₩32,146 | -0.29% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,884 |
| ₩32,213 |
| ₩32,616 |
| -0.49% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩34,238 | ₩34,869 | ₩32,213 | ₩32,589 | -4.82% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,265 | ₩34,426 | ₩33,715 | ₩34,305 | +0.12% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,025 | ₩34,198 | ₩31,958 | ₩34,185 | +6.74% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,964 | ₩33,072 | ₩31,516 | ₩31,596 | -4.15% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,878 | ₩33,393 | ₩31,583 | ₩32,522 | +2.02% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,805 | ₩32,066 | ₩30,805 | ₩31,704 | +2.92% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,987 | ₩31,221 | ₩29,866 | ₩30,617 | +2.10% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,274 | ₩31,409 | ₩29,088 | ₩29,679 | -5.10% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,018 | ₩33,273 | ₩31,342 | ₩31,489 | -4.63% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,286 | ₩33,286 | ₩32,012 | ₩32,803 | -1.45% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,225 | ₩35,633 | ₩32,844 | ₩32,964 | -3.68% | 13.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,943 | ₩34,346 | ₩33,581 | ₩34,144 | +0.59% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,459 | ₩35,459 | ₩33,259 | ₩33,742 | -4.84% | 26.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,196 | ₩37,926 | ₩35,271 | ₩35,418 | -2.15% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,673 | ₩36,974 | ₩35,566 | ₩36,196 | +1.47% | 8.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,861 | ₩35,888 | ₩34,989 | ₩35,620 | -0.67% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,162 | ₩37,309 | ₩35,110 | ₩35,968 | -3.21% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,976 | ₩37,698 | ₩34,976 | ₩37,376 | +6.86% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,815 | ₩35,727 | ₩33,970 | ₩35,177 | +1.04% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,037 | ₩35,083 | ₩33,675 | ₩34,681 | +1.89% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,815 | ₩35,539 | ₩33,782 | ₩33,823 | -2.85% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,122 | ₩37,470 | ₩34,574 | ₩34,654 | -6.65% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,660 | ₩37,618 | ₩35,445 | ₩36,706 | +2.93% | 11.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,411 | ₩36,947 | ₩34,976 | ₩35,781 | -1.73% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,946 | ₩38,986 | ₩37,269 | ₩37,363 | -4.06% | 8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,865 | ₩39,174 | ₩38,087 | ₩38,731 | -0.35% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,831 | ₩40,783 | ₩38,651 | ₩38,959 | -2.19% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,227 | ₩40,099 | ₩38,020 | ₩40,099 | +2.22% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,220 | ₩41,145 | ₩39,683 | ₩39,710 | -1.27% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,334 | ₩40,890 | ₩38,972 | ₩40,407 | +2.73% | 8.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,112 | ₩41,333 | ₩39,428 | ₩39,643 | -1.17% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,951 | ₩40,836 | ₩39,348 | ₩39,469 | -1.21% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,986 | ₩40,461 | ₩38,557 | ₩40,327 | +3.44% | 10.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,388 | ₩39,536 | ₩38,986 | ₩39,469 | +0.20% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,777 | ₩39,871 | ₩38,744 | ₩39,402 | -0.94% | 11.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,474 | ₩40,676 | ₩39,603 | ₩40,018 | -1.13% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,193 | ₩40,850 | ₩39,737 | ₩40,461 | +0.67% | 11.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,388 | ₩40,354 | ₩39,388 | ₩40,246 | +2.18% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,407 | ₩40,541 | ₩38,235 | ₩38,785 | -4.02% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,406 | ₩42,808 | ₩40,488 | ₩40,528 | -4.43% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,727 | ₩42,955 | ₩40,904 | ₩41,574 | -2.70% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,001 | ₩44,162 | ₩42,057 | ₩42,687 | -2.99% | 13.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,285 | ₩43,492 | ₩42,017 | ₩43,157 | +2.06% | 25만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,634 | ₩42,996 | ₩41,319 | ₩42,111 | -1.23% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,015 | ₩44,216 | ₩41,105 | ₩41,386 | -5.97% | 8.3만 |
|---|