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 | ₩29,559 | ₩29,867 | ₩29,559 | ₩29,746 | +0.64% | 2.5만 |
| 2026.10.08 | ₩28,928 | ₩28,955 | ₩28,835 | ₩28,942 | +0.05% | 7.7천 |
| 2026.10.07 | ₩28,902 | ₩29,143 | ₩28,835 | ₩29,143 | +0.84% | 1.9만 |
| 2026.10.06 | ₩28,969 | ₩29,210 | ₩28,875 | ₩29,103 | +0.46% | 2.2만 |
| 2026.10.05 | ₩28,754 | ₩29,049 | ₩28,754 | ₩29,009 | +0.89% | 1.9만 |
| 2026.10.02 | ₩28,955 | ₩28,955 | ₩28,499 | ₩28,499 | -1.57% | 1.7만 |
| 2026.10.01 | ₩29,492 | ₩29,492 | ₩29,089 | ₩29,103 | -1.32% | 2.1만 |
| 2026.09.30 | ₩29,264 | ₩29,639 | ₩29,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,425 |
| +0.55% |
| 5.5만 |
| 2026.09.29 | ₩29,170 | ₩29,237 | ₩29,049 | ₩29,223 | +0.18% | 1.7만 |
|---|
| 2026.09.28 | ₩29,518 | ₩29,854 | ₩29,518 | ₩29,666 | +0.50% | 2.7만 |
|---|
| 2026.09.25 | ₩29,451 | ₩29,465 | ₩29,277 | ₩29,344 | -0.36% | 2.3만 |
|---|
| 2026.09.24 | ₩29,693 | ₩29,733 | ₩29,411 | ₩29,532 | -0.54% | 4.8만 |
|---|
| 2026.09.23 | ₩29,814 | ₩29,854 | ₩29,666 | ₩29,760 | -0.18% | 1.8만 |
|---|
| 2026.09.22 | ₩30,417 | ₩30,417 | ₩30,055 | ₩30,135 | -0.93% | 1.9만 |
|---|
| 2026.09.21 | ₩30,068 | ₩30,109 | ₩29,733 | ₩30,055 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩29,988 | ₩30,149 | ₩29,988 | ₩30,028 | +0.13% | 5.1천 |
|---|
| 2026.09.17 | ₩29,867 | ₩29,948 | ₩29,760 | ₩29,827 | -0.13% | 4.5천 |
|---|
| 2026.09.16 | ₩29,787 | ₩29,934 | ₩29,653 | ₩29,760 | -0.09% | 2.1천 |
|---|
| 2026.09.15 | ₩30,162 | ₩30,162 | ₩29,894 | ₩29,921 | -0.80% | 7.8천 |
|---|
| 2026.09.14 | ₩30,149 | ₩30,417 | ₩30,149 | ₩30,283 | +0.44% | 2만 |
|---|
| 2026.09.11 | ₩30,229 | ₩30,404 | ₩30,162 | ₩30,162 | -0.22% | 7.9천 |
|---|
| 2026.09.10 | ₩30,015 | ₩30,189 | ₩30,001 | ₩30,015 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩30,712 | ₩30,712 | ₩30,189 | ₩30,216 | -1.62% | 1.2만 |
|---|
| 2026.09.08 | ₩31,088 | ₩31,088 | ₩30,846 | ₩30,873 | -0.69% | 1.1만 |
|---|
| 2026.09.04 | ₩31,302 | ₩31,450 | ₩31,275 | ₩31,369 | +0.21% | 9.3천 |
|---|
| 2026.09.03 | ₩31,088 | ₩31,101 | ₩30,886 | ₩31,088 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩31,262 | ₩31,490 | ₩31,262 | ₩31,356 | +0.30% | 1.9만 |
|---|
| 2026.09.01 | ₩31,235 | ₩31,557 | ₩31,235 | ₩31,356 | +0.39% | 2만 |
|---|
| 2026.08.31 | ₩31,973 | ₩31,973 | ₩31,436 | ₩31,436 | -1.68% | 9천 |
|---|
| 2026.08.28 | ₩32,201 | ₩32,295 | ₩32,013 | ₩32,147 | -0.17% | 1.3만 |
|---|
| 2026.08.27 | ₩32,147 | ₩32,147 | ₩31,946 | ₩32,067 | -0.25% | 3만 |
|---|
| 2026.08.26 | ₩32,482 | ₩32,482 | ₩32,228 | ₩32,228 | -0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩32,040 | ₩32,456 | ₩32,040 | ₩32,456 | +1.30% | 7.6천 |
|---|
| 2026.08.24 | ₩32,241 | ₩32,268 | ₩32,053 | ₩32,080 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩32,858 | ₩32,858 | ₩32,536 | ₩32,617 | -0.73% | 3.2만 |
|---|
| 2026.08.20 | ₩32,482 | ₩32,603 | ₩32,214 | ₩32,536 | +0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩32,563 | ₩32,885 | ₩32,549 | ₩32,885 | +0.99% | 3.4만 |
|---|
| 2026.08.18 | ₩32,362 | ₩32,684 | ₩32,321 | ₩32,402 | +0.12% | 1.8만 |
|---|
| 2026.08.17 | ₩32,777 | ₩32,777 | ₩32,523 | ₩32,710 | -0.20% | 1.4만 |
|---|
| 2026.08.14 | ₩32,549 | ₩32,603 | ₩32,442 | ₩32,590 | +0.12% | 3.1천 |
|---|
| 2026.08.13 | ₩32,791 | ₩32,845 | ₩32,214 | ₩32,389 | -1.23% | 5만 |
|---|
| 2026.08.12 | ₩33,448 | ₩33,475 | ₩32,898 | ₩33,032 | -1.24% | 2만 |
|---|
| 2026.08.11 | ₩34,199 | ₩34,199 | ₩33,824 | ₩33,864 | -0.98% | 1.4만 |
|---|
| 2026.08.10 | ₩34,239 | ₩34,870 | ₩34,239 | ₩34,816 | +1.68% | 1.9만 |
|---|
| 2026.08.07 | ₩34,186 | ₩34,333 | ₩34,011 | ₩34,306 | +0.35% | 6.3천 |
|---|
| 2026.08.06 | ₩33,716 | ₩34,025 | ₩33,716 | ₩34,025 | +0.91% | 8.7천 |
|---|
| 2026.08.05 | ₩34,306 | ₩34,306 | ₩33,944 | ₩33,944 | -1.06% | 1.1만 |
|---|
| 2026.08.04 | ₩34,132 | ₩34,427 | ₩34,011 | ₩34,333 | +0.59% | 2.7만 |
|---|
| 2026.08.03 | ₩34,266 | ₩34,427 | ₩34,253 | ₩34,414 | +0.43% | 2.5만 |
|---|
| 2026.07.31 | ₩33,716 | ₩34,199 | ₩33,649 | ₩34,186 | +1.39% | 2.4만 |
|---|
| 2026.07.30 | ₩33,515 | ₩33,663 | ₩33,180 | ₩33,649 | +0.40% | 2.3만 |
|---|
| 2026.07.29 | ₩33,032 | ₩33,716 | ₩32,979 | ₩33,301 | +0.81% | 3.2만 |
|---|
| 2026.07.28 | ₩32,523 | ₩32,764 | ₩32,523 | ₩32,724 | +0.62% | 4만 |
|---|
| 2026.07.27 | ₩32,026 | ₩32,389 | ₩31,959 | ₩32,389 | +1.13% | 1만 |
|---|
| 2026.07.24 | ₩31,772 | ₩31,798 | ₩31,517 | ₩31,597 | -0.55% | 6.9천 |
|---|
| 2026.07.23 | ₩32,040 | ₩32,120 | ₩31,624 | ₩31,798 | -0.75% | 3만 |
|---|
| 2026.07.22 | ₩32,321 | ₩32,389 | ₩31,919 | ₩32,000 | -1.00% | 3.3만 |
|---|
| 2026.07.21 | ₩32,938 | ₩32,938 | ₩32,523 | ₩32,630 | -0.94% | 1.6만 |
|---|
| 2026.07.20 | ₩32,965 | ₩33,073 | ₩32,590 | ₩32,831 | -0.41% | 2.4만 |
|---|
| 2026.07.17 | ₩32,456 | ₩32,643 | ₩32,335 | ₩32,523 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩32,912 | ₩33,394 | ₩32,912 | ₩33,086 | +0.53% | 3.3만 |
|---|
| 2026.07.15 | ₩32,120 | ₩32,777 | ₩32,120 | ₩32,549 | +1.34% | 1.3만 |
|---|
| 2026.07.14 | ₩31,933 | ₩31,933 | ₩31,584 | ₩31,637 | -0.92% | 2.6만 |
|---|
| 2026.07.13 | ₩31,879 | ₩32,013 | ₩31,597 | ₩31,691 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩32,026 | ₩32,067 | ₩31,705 | ₩31,705 | -1.01% | 1.6만 |
|---|
| 2026.07.09 | ₩31,436 | ₩31,798 | ₩31,436 | ₩31,772 | +1.07% | 2.8만 |
|---|
| 2026.07.08 | ₩31,798 | ₩31,986 | ₩31,584 | ₩31,624 | -0.55% | 2.7만 |
|---|
| 2026.07.07 | ₩30,994 | ₩31,517 | ₩30,873 | ₩30,940 | -0.17% | 1만 |
|---|
| 2026.07.06 | ₩30,806 | ₩31,222 | ₩30,806 | ₩31,182 | +1.22% | 3.2만 |
|---|
| 2026.07.02 | ₩31,007 | ₩31,208 | ₩30,377 | ₩30,618 | -1.25% | 3.9만 |
|---|
| 2026.07.01 | ₩30,350 | ₩31,222 | ₩30,350 | ₩31,155 | +2.65% | 3.1만 |
|---|
| 2026.06.30 | ₩30,001 | ₩30,404 | ₩29,867 | ₩30,270 | +0.89% | 2.5만 |
|---|
| 2026.06.29 | ₩29,988 | ₩30,256 | ₩29,867 | ₩30,001 | +0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩29,089 | ₩29,974 | ₩29,089 | ₩29,679 | +2.03% | 8.4만 |
|---|
| 2026.06.25 | ₩29,948 | ₩29,948 | ₩29,371 | ₩29,384 | -1.88% | 1.5만 |
|---|
| 2026.06.24 | ₩30,739 | ₩30,739 | ₩30,229 | ₩30,229 | -1.66% | 2.1만 |
|---|
| 2026.06.23 | ₩30,377 | ₩31,021 | ₩30,337 | ₩30,739 | +1.19% | 2.7만 |
|---|
| 2026.06.22 | ₩31,275 | ₩31,409 | ₩30,860 | ₩30,913 | -1.16% | 3.8만 |
|---|
| 2026.06.18 | ₩31,584 | ₩31,718 | ₩31,342 | ₩31,490 | -0.30% | 4.7만 |
|---|
| 2026.06.17 | ₩32,040 | ₩32,348 | ₩31,718 | ₩31,718 | -1.00% | 1.8만 |
|---|
| 2026.06.16 | ₩32,375 | ₩32,375 | ₩32,053 | ₩32,053 | -0.99% | 6.7만 |
|---|
| 2026.06.15 | ₩33,019 | ₩33,274 | ₩32,898 | ₩32,965 | -0.16% | 1.5만 |
|---|
| 2026.06.12 | ₩32,992 | ₩32,992 | ₩32,724 | ₩32,804 | -0.57% | 1.5만 |
|---|
| 2026.06.11 | ₩32,254 | ₩32,684 | ₩32,013 | ₩32,590 | +1.04% | 4.4만 |
|---|
| 2026.06.10 | ₩32,523 | ₩33,019 | ₩32,482 | ₩32,603 | +0.25% | 1.8만 |
|---|
| 2026.06.09 | ₩33,032 | ₩33,113 | ₩32,228 | ₩32,657 | -1.14% | 1.6만 |
|---|
| 2026.06.08 | ₩33,287 | ₩33,287 | ₩32,751 | ₩32,791 | -1.49% | 1.8만 |
|---|
| 2026.06.05 | ₩33,850 | ₩33,850 | ₩32,845 | ₩32,965 | -2.61% | 5.6만 |
|---|
| 2026.06.04 | ₩34,226 | ₩34,508 | ₩34,172 | ₩34,199 | -0.08% | 1.5만 |
|---|
| 2026.06.03 | ₩34,722 | ₩34,722 | ₩34,373 | ₩34,373 | -1.00% | 2.1만 |
|---|
| 2026.06.02 | ₩35,393 | ₩35,634 | ₩35,178 | ₩35,245 | -0.42% | 2.3만 |
|---|
| 2026.06.01 | ₩34,226 | ₩34,722 | ₩34,226 | ₩34,561 | +0.98% | 1.6만 |
|---|
| 2026.05.29 | ₩34,092 | ₩34,347 | ₩34,025 | ₩34,145 | +0.16% | 1.7만 |
|---|
| 2026.05.28 | ₩33,850 | ₩34,199 | ₩33,582 | ₩34,132 | +0.83% | 1.9만 |
|---|
| 2026.05.27 | ₩33,636 | ₩34,333 | ₩33,636 | ₩34,306 | +1.99% | 2.7만 |
|---|
| 2026.05.26 | ₩33,944 | ₩34,052 | ₩33,810 | ₩33,850 | -0.28% | 3.5만 |
|---|
| 2026.05.22 | ₩33,327 | ₩33,850 | ₩33,260 | ₩33,743 | +1.25% | 4.9만 |
|---|
| 2026.05.21 | ₩34,440 | ₩34,508 | ₩33,917 | ₩34,481 | +0.12% | 6만 |
|---|
| 2026.05.20 | ₩35,004 | ₩35,044 | ₩34,668 | ₩35,017 | +0.04% | 7.3만 |
|---|
| 2026.05.19 | ₩35,218 | ₩35,433 | ₩35,124 | ₩35,192 | -0.08% | 1.7만 |
|---|
| 2026.05.18 | ₩35,460 | ₩35,460 | ₩34,977 | ₩35,151 | -0.87% | 6.3만 |
|---|
| 2026.05.15 | ₩35,648 | ₩35,648 | ₩35,272 | ₩35,420 | -0.64% | 5.4만 |
|---|
| 2026.05.14 | ₩36,841 | ₩36,948 | ₩36,358 | ₩36,479 | -0.98% | 2.5만 |
|---|
| 2026.05.13 | ₩36,278 | ₩37,927 | ₩36,278 | ₩37,673 | +3.84% | 5.1만 |
|---|
| 2026.05.12 | ₩36,533 | ₩36,533 | ₩36,010 | ₩36,264 | -0.73% | 7.9천 |
|---|
| 2026.05.11 | ₩36,197 | ₩36,761 | ₩36,197 | ₩36,559 | +1.00% | 1.7만 |
|---|
| 2026.05.08 | ₩36,653 | ₩36,855 | ₩36,144 | ₩36,197 | -1.24% | 1.5만 |
|---|
| 2026.05.07 | ₩36,814 | ₩36,814 | ₩36,291 | ₩36,385 | -1.17% | 1.1만 |
|---|
| 2026.05.06 | ₩36,211 | ₩36,975 | ₩36,211 | ₩36,908 | +1.93% | 2.3만 |
|---|
| 2026.05.05 | ₩35,849 | ₩35,902 | ₩35,661 | ₩35,701 | -0.41% | 1.7만 |
|---|
| 2026.05.04 | ₩35,674 | ₩35,889 | ₩35,567 | ₩35,607 | -0.19% | 2만 |
|---|
| 2026.05.01 | ₩35,795 | ₩35,862 | ₩35,580 | ₩35,621 | -0.49% | 1.7만 |
|---|
| 2026.04.30 | ₩35,044 | ₩35,849 | ₩35,044 | ₩35,782 | +2.10% | 1.1만 |
|---|
| 2026.04.29 | ₩35,446 | ₩35,446 | ₩34,990 | ₩35,111 | -0.95% | 2만 |
|---|
| 2026.04.28 | ₩35,084 | ₩35,393 | ₩34,990 | ₩35,393 | +0.88% | 2.8만 |
|---|
| 2026.04.27 | ₩35,862 | ₩35,889 | ₩35,487 | ₩35,540 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩35,607 | ₩35,969 | ₩35,567 | ₩35,969 | +1.02% | 3.6만 |
|---|
| 2026.04.23 | ₩35,875 | ₩35,875 | ₩35,111 | ₩35,366 | -1.42% | 1.9만 |
|---|
| 2026.04.22 | ₩36,452 | ₩36,559 | ₩36,211 | ₩36,305 | -0.40% | 1.6만 |
|---|
| 2026.04.21 | ₩37,123 | ₩37,123 | ₩36,251 | ₩36,291 | -2.24% | 1.3만 |
|---|
| 2026.04.20 | ₩37,163 | ₩37,311 | ₩37,029 | ₩37,284 | +0.32% | 1.6만 |
|---|
| 2026.04.17 | ₩37,458 | ₩37,699 | ₩37,378 | ₩37,378 | -0.21% | 1.2만 |
|---|
| 2026.04.16 | ₩37,123 | ₩37,351 | ₩36,855 | ₩37,150 | +0.07% | 1.9만 |
|---|
| 2026.04.15 | ₩36,171 | ₩36,667 | ₩36,157 | ₩36,546 | +1.04% | 2.2만 |
|---|
| 2026.04.14 | ₩35,674 | ₩36,345 | ₩35,674 | ₩36,305 | +1.77% | 2.7만 |
|---|
| 2026.04.13 | ₩34,977 | ₩35,433 | ₩34,977 | ₩35,433 | +1.30% | 1.2만 |
|---|
| 2026.04.10 | ₩35,312 | ₩35,527 | ₩35,138 | ₩35,178 | -0.38% | 3만 |
|---|
| 2026.04.09 | ₩35,192 | ₩35,232 | ₩34,803 | ₩35,017 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩35,554 | ₩35,728 | ₩35,339 | ₩35,393 | -0.45% | 1.8만 |
|---|
| 2026.04.07 | ₩34,427 | ₩34,427 | ₩33,971 | ₩34,293 | -0.39% | 1.5만 |
|---|
| 2026.04.06 | ₩34,816 | ₩34,816 | ₩34,534 | ₩34,615 | -0.58% | 9.3천 |
|---|
| 2026.04.02 | ₩34,306 | ₩34,883 | ₩34,025 | ₩34,682 | +1.09% | 2만 |
|---|
| 2026.04.01 | ₩34,923 | ₩35,084 | ₩34,736 | ₩34,803 | -0.35% | 9천 |
|---|
| 2026.03.31 | ₩33,891 | ₩34,709 | ₩33,810 | ₩34,655 | +2.26% | 1.6만 |
|---|
| 2026.03.30 | ₩34,038 | ₩34,145 | ₩33,676 | ₩33,730 | -0.91% | 5만 |
|---|
| 2026.03.27 | ₩34,347 | ₩34,414 | ₩33,783 | ₩33,824 | -1.52% | 2만 |
|---|
| 2026.03.26 | ₩34,709 | ₩35,031 | ₩34,454 | ₩34,481 | -0.66% | 2만 |
|---|
| 2026.03.25 | ₩35,272 | ₩35,540 | ₩35,138 | ₩35,379 | +0.30% | 2.5만 |
|---|
| 2026.03.24 | ₩34,789 | ₩34,937 | ₩34,736 | ₩34,762 | -0.08% | 6.9천 |
|---|
| 2026.03.23 | ₩34,816 | ₩35,205 | ₩34,736 | ₩34,923 | +0.31% | 3.9만 |
|---|
| 2026.03.20 | ₩35,071 | ₩35,138 | ₩34,575 | ₩34,655 | -1.19% | 1.5만 |
|---|
| 2026.03.19 | ₩35,138 | ₩35,875 | ₩34,910 | ₩35,648 | +1.45% | 1.4만 |
|---|
| 2026.03.18 | ₩36,801 | ₩37,042 | ₩36,010 | ₩36,010 | -2.15% | 2.4만 |
|---|
| 2026.03.17 | ₩36,948 | ₩37,176 | ₩36,761 | ₩36,761 | -0.51% | 5.6천 |
|---|
| 2026.03.16 | ₩37,123 | ₩37,471 | ₩37,056 | ₩37,109 | -0.04% | 3.6만 |
|---|
| 2026.03.13 | ₩36,694 | ₩37,109 | ₩36,680 | ₩36,707 | +0.04% | 7.1천 |
|---|
| 2026.03.12 | ₩36,613 | ₩36,667 | ₩36,399 | ₩36,452 | -0.44% | 7.8천 |
|---|
| 2026.03.11 | ₩37,042 | ₩37,042 | ₩36,600 | ₩36,747 | -0.80% | 3.9만 |
|---|
| 2026.03.10 | ₩36,694 | ₩37,619 | ₩36,694 | ₩37,123 | +1.17% | 2.7만 |
|---|
| 2026.03.09 | ₩35,661 | ₩36,412 | ₩35,446 | ₩36,345 | +1.92% | 3만 |
|---|
| 2026.03.06 | ₩35,594 | ₩36,050 | ₩35,527 | ₩35,782 | +0.53% | 2.5만 |
|---|
| 2026.03.05 | ₩35,420 | ₩35,701 | ₩35,259 | ₩35,487 | +0.19% | 2.6만 |
|---|
| 2026.03.04 | ₩36,023 | ₩36,184 | ₩35,849 | ₩36,050 | +0.07% | 2.4만 |
|---|
| 2026.03.03 | ₩35,983 | ₩35,983 | ₩34,977 | ₩35,701 | -0.78% | 2.5만 |
|---|
| 2026.03.02 | ₩36,412 | ₩36,948 | ₩36,412 | ₩36,895 | +1.33% | 14.4만 |
|---|
| 2026.02.27 | ₩37,914 | ₩37,914 | ₩37,270 | ₩37,364 | -1.45% | 2.2만 |
|---|
| 2026.02.26 | ₩38,075 | ₩38,129 | ₩37,592 | ₩37,994 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩38,853 | ₩38,987 | ₩38,504 | ₩38,759 | -0.24% | 2.1만 |
|---|
| 2026.02.24 | ₩38,196 | ₩38,947 | ₩38,196 | ₩38,947 | +1.97% | 1.3만 |
|---|
| 2026.02.23 | ₩38,947 | ₩38,947 | ₩38,290 | ₩38,383 | -1.45% | 7.3천 |
|---|
| 2026.02.20 | ₩38,088 | ₩38,839 | ₩38,088 | ₩38,732 | +1.69% | 1.3만 |
|---|
| 2026.02.19 | ₩38,906 | ₩38,906 | ₩38,598 | ₩38,799 | -0.28% | 1.7만 |
|---|
| 2026.02.18 | ₩38,974 | ₩39,148 | ₩38,880 | ₩38,906 | -0.17% | 6.9천 |
|---|
| 2026.02.17 | ₩38,866 | ₩39,175 | ₩38,746 | ₩38,906 | +0.10% | 1.6만 |
|---|
| 2026.02.13 | ₩38,652 | ₩39,161 | ₩38,652 | ₩38,960 | +0.80% | 3.8만 |
|---|
| 2026.02.12 | ₩39,886 | ₩39,886 | ₩38,705 | ₩39,041 | -2.12% | 2.8만 |
|---|
| 2026.02.11 | ₩40,301 | ₩40,301 | ₩39,939 | ₩40,154 | -0.37% | 2.1만 |
|---|
| 2026.02.10 | ₩40,167 | ₩40,784 | ₩40,167 | ₩40,435 | +0.67% | 2.2만 |
|---|
| 2026.02.09 | ₩39,832 | ₩40,274 | ₩39,751 | ₩40,140 | +0.77% | 1.6만 |
|---|
| 2026.02.06 | ₩39,215 | ₩40,100 | ₩39,175 | ₩40,100 | +2.26% | 3.2만 |
|---|
| 2026.02.05 | ₩38,544 | ₩38,906 | ₩38,370 | ₩38,611 | +0.17% | 15.7만 |
|---|
| 2026.02.04 | ₩38,880 | ₩38,880 | ₩38,021 | ₩38,330 | -1.41% | 2.1만 |
|---|
| 2026.02.03 | ₩39,148 | ₩39,336 | ₩38,544 | ₩39,108 | -0.10% | 2만 |
|---|
| 2026.02.02 | ₩39,228 | ₩39,577 | ₩39,228 | ₩39,443 | +0.55% | 1.2만 |
|---|
| 2026.01.30 | ₩40,502 | ₩40,502 | ₩39,684 | ₩39,711 | -1.95% | 1.4만 |
|---|
| 2026.01.29 | ₩40,851 | ₩41,146 | ₩40,100 | ₩40,610 | -0.59% | 1.8만 |
|---|
| 2026.01.28 | ₩40,985 | ₩41,146 | ₩40,502 | ₩40,556 | -1.05% | 1.1만 |
|---|
| 2026.01.27 | ₩40,395 | ₩40,637 | ₩40,368 | ₩40,409 | +0.03% | 2.6만 |
|---|
| 2026.01.26 | ₩40,221 | ₩40,395 | ₩40,100 | ₩40,207 | -0.03% | 2.7만 |
|---|
| 2026.01.23 | ₩40,489 | ₩40,596 | ₩40,382 | ₩40,409 | -0.20% | 1.2만 |
|---|
| 2026.01.22 | ₩40,476 | ₩40,891 | ₩40,395 | ₩40,596 | +0.30% | 1.8만 |
|---|
| 2026.01.21 | ₩39,778 | ₩40,020 | ₩39,403 | ₩39,912 | +0.34% | 3.2만 |
|---|
| 2026.01.20 | ₩39,336 | ₩39,497 | ₩38,974 | ₩39,081 | -0.65% | 2.1만 |
|---|
| 2026.01.16 | ₩40,113 | ₩40,113 | ₩39,430 | ₩39,644 | -1.17% | 1.7만 |
|---|
| 2026.01.15 | ₩40,328 | ₩40,409 | ₩39,845 | ₩40,073 | -0.63% | 1.7만 |
|---|
| 2026.01.14 | ₩40,355 | ₩40,663 | ₩40,328 | ₩40,328 | -0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩40,918 | ₩40,918 | ₩40,395 | ₩40,409 | -1.25% | 1.4만 |
|---|
| 2026.01.12 | ₩40,113 | ₩41,334 | ₩40,113 | ₩41,227 | +2.77% | 5.4만 |
|---|
| 2026.01.09 | ₩39,845 | ₩39,845 | ₩39,349 | ₩39,470 | -0.94% | 2만 |
|---|
| 2026.01.08 | ₩39,376 | ₩40,221 | ₩39,376 | ₩39,979 | +1.53% | 1.7만 |
|---|
| 2026.01.07 | ₩39,993 | ₩39,993 | ₩39,564 | ₩39,590 | -1.01% | 7천 |
|---|
| 2026.01.06 | ₩40,663 | ₩40,838 | ₩40,207 | ₩40,207 | -1.12% | 1.1만 |
|---|
| 2026.01.05 | ₩39,953 | ₩40,677 | ₩39,778 | ₩40,529 | +1.44% | 2.1만 |
|---|
| 2026.01.02 | ₩39,966 | ₩40,462 | ₩39,966 | ₩40,328 | +0.91% | 2.8만 |
|---|
| 2025.12.31 | ₩38,759 | ₩38,853 | ₩38,558 | ₩38,638 | -0.31% | 3.7만 |
|---|
| 2025.12.30 | ₩39,362 | ₩39,523 | ₩39,067 | ₩39,067 | -0.75% | 3만 |
|---|
| 2025.12.29 | ₩38,987 | ₩39,188 | ₩38,987 | ₩39,175 | +0.48% | 1.4만 |
|---|
| 2025.12.26 | ₩39,309 | ₩39,497 | ₩39,282 | ₩39,470 | +0.41% | 2.7만 |
|---|
| 2025.12.24 | ₩39,161 | ₩39,282 | ₩39,161 | ₩39,228 | +0.17% | 9.7천 |
|---|
| 2025.12.23 | ₩39,376 | ₩39,376 | ₩38,987 | ₩39,228 | -0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,389 | ₩39,537 | ₩39,255 | ₩39,416 | +0.07% | 2.4만 |
|---|
| 2025.12.19 | ₩39,295 | ₩39,792 | ₩39,295 | ₩39,403 | +0.27% | 2.4만 |
|---|
| 2025.12.18 | ₩39,269 | ₩39,389 | ₩39,108 | ₩39,121 | -0.38% | 2.1만 |
|---|
| 2025.12.17 | ₩39,215 | ₩39,470 | ₩38,746 | ₩38,746 | -1.20% | 1.8만 |
|---|
| 2025.12.16 | ₩38,906 | ₩39,041 | ₩38,759 | ₩39,027 | +0.31% | 3.7만 |
|---|
| 2025.12.15 | ₩39,778 | ₩39,872 | ₩39,175 | ₩39,175 | -1.52% | 2만 |
|---|
| 2025.12.12 | ₩40,556 | ₩40,677 | ₩39,953 | ₩40,020 | -1.32% | 1.5만 |
|---|
| 2025.12.11 | ₩39,912 | ₩40,274 | ₩39,845 | ₩40,154 | +0.60% | 6.5천 |
|---|
| 2025.12.10 | ₩40,194 | ₩40,341 | ₩40,073 | ₩40,181 | -0.03% | 2만 |
|---|
| 2025.12.09 | ₩39,966 | ₩39,966 | ₩39,604 | ₩39,939 | -0.07% | 2.3만 |
|---|
| 2025.12.08 | ₩40,476 | ₩40,637 | ₩40,382 | ₩40,543 | +0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩40,355 | ₩40,583 | ₩40,355 | ₩40,462 | +0.27% | 2.2만 |
|---|
| 2025.12.04 | ₩39,778 | ₩40,087 | ₩39,778 | ₩39,926 | +0.37% | 4.2만 |
|---|
| 2025.12.03 | ₩40,046 | ₩40,046 | ₩39,738 | ₩39,778 | -0.67% | 1.2만 |
|---|
| 2025.12.02 | ₩40,221 | ₩40,368 | ₩40,100 | ₩40,355 | +0.33% | 8.7천 |
|---|
| 2025.12.01 | ₩40,194 | ₩40,851 | ₩40,194 | ₩40,569 | +0.93% | 3만 |
|---|
| 2025.11.28 | ₩40,087 | ₩40,355 | ₩40,087 | ₩40,248 | +0.40% | 8.8천 |
|---|
| 2025.11.26 | ₩39,966 | ₩40,274 | ₩39,778 | ₩40,046 | +0.20% | 1.9만 |
|---|
| 2025.11.25 | ₩40,194 | ₩40,194 | ₩39,966 | ₩40,020 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩39,389 | ₩39,953 | ₩39,389 | ₩39,926 | +1.36% | 2.3만 |
|---|
| 2025.11.21 | ₩38,343 | ₩39,121 | ₩38,236 | ₩38,786 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩39,604 | ₩40,020 | ₩38,357 | ₩38,357 | -3.15% | 10.2만 |
|---|
| 2025.11.19 | ₩40,020 | ₩40,020 | ₩39,523 | ₩39,671 | -0.87% | 7.1천 |
|---|
| 2025.11.18 | ₩39,430 | ₩40,422 | ₩39,349 | ₩40,274 | +2.14% | 3.2만 |
|---|
| 2025.11.17 | ₩40,409 | ₩40,543 | ₩40,033 | ₩40,060 | -0.86% | 3.2만 |
|---|
| 2025.11.14 | ₩40,489 | ₩41,428 | ₩40,489 | ₩40,529 | +0.10% | 3만 |
|---|
| 2025.11.13 | ₩42,098 | ₩42,098 | ₩41,039 | ₩41,186 | -2.17% | 2.1만 |
|---|
| 2025.11.12 | ₩42,487 | ₩42,487 | ₩41,750 | ₩41,844 | -1.52% | 1.1만 |
|---|
| 2025.11.11 | ₩42,662 | ₩42,809 | ₩42,273 | ₩42,501 | -0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩42,407 | ₩42,635 | ₩42,259 | ₩42,541 | +0.32% | 1만 |
|---|
| 2025.11.07 | ₩41,508 | ₩41,616 | ₩40,905 | ₩41,575 | +0.16% | 2.4만 |
|---|
| 2025.11.06 | ₩42,648 | ₩42,957 | ₩42,005 | ₩42,005 | -1.51% | 1.3만 |
|---|
| 2025.11.05 | ₩42,018 | ₩42,232 | ₩41,803 | ₩42,031 | +0.03% | 11.7만 |
|---|
| 2025.11.04 | ₩42,232 | ₩42,474 | ₩41,924 | ₩41,964 | -0.64% | 1.9만 |
|---|
| 2025.11.03 | ₩42,729 | ₩42,916 | ₩42,460 | ₩42,809 | +0.19% | 7.3천 |
|---|
| 2025.10.31 | ₩42,326 | ₩42,823 | ₩42,058 | ₩42,688 | +0.86% | 3.8만 |
|---|
| 2025.10.30 | ₩42,729 | ₩42,742 | ₩42,474 | ₩42,474 | -0.60% | 1.9만 |
|---|
| 2025.10.29 | ₩43,761 | ₩43,815 | ₩43,225 | ₩43,292 | -1.07% | 2.3만 |
|---|
| 2025.10.28 | ₩43,641 | ₩43,641 | ₩43,118 | ₩43,292 | -0.80% | 2.6만 |
|---|
| 2025.10.27 | ₩44,003 | ₩44,164 | ₩43,869 | ₩43,869 | -0.30% | 2.9만 |
|---|
| 2025.10.24 | ₩43,453 | ₩43,493 | ₩43,158 | ₩43,158 | -0.68% | 9.3만 |
|---|
| 2025.10.23 | ₩42,581 | ₩43,332 | ₩42,581 | ₩43,024 | +1.04% | 1.8만 |
|---|
| 2025.10.22 | ₩42,474 | ₩42,903 | ₩42,018 | ₩42,313 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩42,970 | ₩42,970 | ₩42,662 | ₩42,702 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩42,286 | ₩43,198 | ₩42,286 | ₩43,131 | +2.00% | 2만 |
|---|
| 2025.10.17 | ₩41,575 | ₩42,286 | ₩41,562 | ₩42,112 | +1.29% | 1.8만 |
|---|
| 2025.10.16 | ₩42,541 | ₩42,581 | ₩42,058 | ₩42,179 | -0.85% | 2.4만 |
|---|
| 2025.10.15 | ₩42,742 | ₩42,997 | ₩42,340 | ₩42,621 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩41,495 | ₩42,326 | ₩41,321 | ₩41,844 | +0.84% | 2.3만 |
|---|
| 2025.10.13 | ₩42,635 | ₩42,876 | ₩42,407 | ₩42,688 | +0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩44,016 | ₩44,217 | ₩41,106 | ₩41,388 | -5.97% | 8.3만 |
|---|