Invesco Golden Dragon China ETF (PGJ)

PGJ
🏛️ 미국 →
32.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.88 27.52 26.88 27.33 0.1M
2022-12-29 27.10 27.65 26.68 27.64 0.1M
2022-12-28 27.77 27.88 26.66 26.90 0.1M
2022-12-27 27.79 28.19 27.70 27.96 0.1M
2022-12-23 28.26 28.26 27.35 27.39 0.1M
2022-12-22 28.63 28.85 27.90 28.27 0.1M
2022-12-21 27.67 28.63 27.29 28.53 0.1M
2022-12-20 26.82 27.80 26.76 27.47 0.1M
2022-12-19 27.92 27.92 27.43 27.59 0.1M
2022-12-16 28.11 28.51 27.85 27.90 0.1M
2022-12-15 28.85 29.16 27.63 27.81 0.1M
2022-12-14 28.24 28.62 28.10 28.41 0.0M
2022-12-13 29.03 29.22 28.07 28.34 0.1M
2022-12-12 28.18 28.18 27.44 27.78 0.2M
2022-12-09 29.09 29.20 28.60 28.64 0.1M
2022-12-08 28.38 29.02 28.38 28.99 0.2M
2022-12-07 27.11 27.53 26.84 27.42 0.1M
2022-12-06 28.23 28.41 27.50 28.18 0.1M
2022-12-05 29.28 29.28 27.63 27.88 0.3M
2022-12-02 26.40 28.10 26.40 27.90 0.1M
2022-12-01 26.51 26.70 26.28 26.52 0.1M
2022-11-30 25.88 27.16 25.86 26.98 0.2M
2022-11-29 24.66 25.05 24.45 24.62 0.1M
2022-11-28 23.08 23.85 23.07 23.43 0.2M
2022-11-25 23.06 23.06 22.66 22.78 0.0M
2022-11-23 23.50 23.68 23.34 23.60 0.4M
2022-11-22 23.03 23.08 22.73 23.08 1.2M
2022-11-21 23.75 23.81 23.23 23.42 0.1M
2022-11-18 24.81 24.81 24.05 24.28 0.5M
2022-11-17 23.59 25.16 23.44 25.00 0.1M
2022-11-16 24.94 24.94 24.11 24.11 0.1M
2022-11-15 25.08 25.65 24.94 25.22 0.4M
2022-11-14 23.88 24.10 23.30 23.50 0.3M
2022-11-11 22.85 23.42 22.69 23.31 0.3M
2022-11-10 21.69 21.92 21.56 21.81 0.1M
2022-11-09 21.11 21.11 20.25 20.28 0.1M
2022-11-08 21.65 21.95 21.07 21.81 0.1M
2022-11-07 22.82 22.82 21.90 21.94 0.0M
2022-11-04 22.11 22.50 21.57 22.40 0.1M
2022-11-03 19.56 20.67 19.49 20.54 0.1M
2022-11-02 20.09 20.57 19.78 19.92 0.2M
2022-11-01 20.47 20.66 19.75 19.79 0.2M
2022-10-31 18.85 19.38 18.80 19.03 0.1M
2022-10-28 18.93 19.18 18.68 19.16 0.2M
2022-10-27 20.06 20.21 19.71 19.81 0.0M
2022-10-26 19.28 20.91 19.28 20.54 0.3M
2022-10-25 18.90 19.35 18.88 19.12 0.2M
2022-10-24 18.91 18.91 16.87 18.28 0.6M
2022-10-21 20.93 21.42 20.56 21.38 0.0M
2022-10-20 21.16 21.91 21.06 21.15 0.1M
2022-10-19 21.81 21.96 20.84 20.95 0.2M
2022-10-18 23.13 23.46 22.44 22.56 0.1M
2022-10-17 22.38 22.95 22.38 22.48 0.0M
2022-10-14 23.03 23.03 21.75 21.77 0.0M
2022-10-13 21.75 22.85 21.74 22.69 0.1M
2022-10-12 22.81 23.23 22.49 22.85 0.1M
2022-10-11 23.07 23.30 22.28 22.71 0.1M
2022-10-10 24.45 24.45 23.42 23.57 0.1M
2022-10-07 25.39 25.51 24.82 24.88 0.1M
2022-10-06 26.90 26.90 25.92 25.96 0.1M
2022-10-05 26.93 27.14 26.41 26.72 0.0M
2022-10-04 26.19 27.10 26.19 26.85 0.1M
2022-10-03 25.40 25.57 24.95 25.51 0.0M
2022-09-30 24.85 25.71 24.85 25.37 0.0M
2022-09-29 25.59 25.67 24.84 25.14 0.1M
2022-09-28 25.51 26.50 25.42 26.42 0.0M
2022-09-27 26.62 27.10 25.94 26.00 0.1M
2022-09-26 26.28 26.80 26.26 26.28 0.0M
2022-09-23 25.98 25.99 25.69 25.89 0.0M
2022-09-22 26.90 27.04 26.40 26.45 0.0M
2022-09-21 27.89 27.89 26.56 26.56 0.0M
2022-09-20 28.19 28.62 28.19 28.27 0.0M
2022-09-19 27.56 28.31 27.56 28.31 0.0M
2022-09-16 28.57 28.57 27.69 27.93 0.1M
2022-09-15 29.23 29.72 29.07 29.18 0.1M
2022-09-14 29.33 29.41 28.92 29.40 0.1M
2022-09-13 29.30 29.93 29.28 29.38 0.1M
2022-09-12 29.87 30.37 29.61 30.32 0.1M
2022-09-09 29.46 29.81 29.33 29.55 0.0M
2022-09-08 28.44 28.71 28.21 28.65 0.0M
2022-09-07 28.30 29.14 28.30 29.13 0.1M
2022-09-06 29.16 29.16 28.42 28.48 0.1M
2022-09-02 29.98 29.98 29.41 29.49 0.0M
2022-09-01 30.16 30.47 29.66 30.29 0.0M
2022-08-31 30.63 31.21 30.45 30.86 0.1M
2022-08-30 30.59 30.91 29.50 29.90 0.1M
2022-08-29 30.91 31.77 30.54 30.59 0.1M
2022-08-26 32.43 32.43 30.77 30.83 0.2M
2022-08-25 30.33 31.13 29.86 30.98 0.2M
2022-08-24 27.93 29.62 27.93 29.15 0.1M
2022-08-23 28.48 28.57 27.55 28.43 0.1M
2022-08-22 28.01 28.66 27.95 28.37 0.1M
2022-08-19 28.32 28.42 27.90 28.00 0.1M
2022-08-18 28.72 28.72 28.25 28.50 0.0M
2022-08-17 29.19 29.29 28.68 28.72 0.0M
2022-08-16 29.50 29.50 29.25 29.37 0.0M
2022-08-15 29.15 30.02 29.15 29.88 0.1M
2022-08-12 28.83 29.67 28.77 29.64 0.1M
2022-08-11 29.29 30.61 29.29 29.66 0.1M
2022-08-10 28.49 28.92 27.99 28.81 0.1M
2022-08-09 28.75 29.07 28.27 28.39 0.0M
2022-08-08 29.37 29.64 28.86 28.88 0.1M
2022-08-05 29.41 29.56 29.15 29.42 0.0M
2022-08-04 30.14 30.48 29.81 29.96 0.1M
2022-08-03 28.87 29.37 28.50 29.32 0.1M
2022-08-02 27.78 29.30 27.72 28.86 0.1M
2022-08-01 28.66 28.91 27.96 28.47 0.2M
2022-07-29 28.67 29.12 28.40 29.05 0.1M
2022-07-28 30.11 30.17 28.99 29.92 0.1M
2022-07-27 30.05 30.39 29.41 30.29 0.0M
2022-07-26 30.41 30.56 29.72 29.78 0.0M
2022-07-25 29.90 30.28 29.56 30.20 0.1M
2022-07-22 30.79 30.79 29.60 29.80 0.2M
2022-07-21 30.57 31.38 30.57 31.05 0.1M
2022-07-20 30.75 31.16 30.29 30.55 0.1M
2022-07-19 30.84 30.86 30.29 30.77 0.1M
2022-07-18 30.85 31.60 30.55 30.59 0.1M
2022-07-15 29.90 30.04 29.03 29.98 0.1M
2022-07-14 30.71 30.77 29.98 30.24 0.0M
2022-07-13 29.89 31.35 29.89 30.95 0.0M
2022-07-12 30.34 30.84 29.94 30.51 0.0M
2022-07-11 31.46 31.46 30.43 30.43 0.2M
2022-07-08 32.81 33.35 32.40 32.82 0.1M
2022-07-07 32.44 33.47 32.44 33.25 0.1M
2022-07-06 32.98 33.05 31.38 32.00 0.1M
2022-07-05 32.64 33.55 32.20 33.55 0.1M
2022-07-01 32.60 33.30 32.37 32.99 0.1M
2022-06-30 32.27 32.69 31.62 32.59 0.1M
2022-06-29 32.41 32.92 32.21 32.76 0.1M
2022-06-28 33.64 33.91 32.82 32.95 0.1M
2022-06-27 34.11 34.21 33.12 33.48 0.3M
2022-06-24 33.19 33.63 32.81 33.53 0.2M
2022-06-23 32.22 32.59 31.54 32.30 0.2M
2022-06-22 30.88 31.83 30.88 31.32 0.1M
2022-06-21 31.24 31.94 31.00 31.71 0.1M
2022-06-17 30.87 30.87 29.76 30.30 0.1M
2022-06-16 29.47 29.87 28.81 29.37 0.2M
2022-06-15 30.54 30.97 29.77 30.68 0.2M
2022-06-14 28.99 30.30 28.83 30.03 0.2M
2022-06-13 29.04 29.30 27.69 28.14 0.2M
2022-06-10 30.98 31.50 30.07 30.21 0.2M
2022-06-09 31.39 31.48 30.44 30.49 0.2M
2022-06-08 31.71 32.90 31.50 32.71 0.2M
2022-06-07 29.81 30.94 29.58 30.88 0.1M
2022-06-06 29.95 30.72 29.52 29.92 0.2M
2022-06-03 28.54 28.81 28.03 28.38 0.1M
2022-06-02 27.91 29.13 27.84 29.06 0.1M
2022-06-01 28.40 28.77 27.50 27.79 0.1M
2022-05-31 28.63 28.82 27.89 28.31 0.2M
2022-05-27 26.85 27.27 26.12 27.23 0.1M
2022-05-26 25.05 26.72 25.05 26.60 0.4M
2022-05-25 24.56 24.87 24.23 24.77 0.1M
2022-05-24 25.29 25.29 24.00 24.22 0.1M
2022-05-23 26.20 26.20 25.62 25.94 0.1M
2022-05-20 27.19 27.30 25.57 26.19 0.1M
2022-05-19 25.69 26.89 25.69 26.42 0.4M
2022-05-18 25.89 26.65 25.44 25.61 0.1M
2022-05-17 26.45 26.97 25.84 26.31 0.2M
2022-05-16 25.12 25.81 24.82 25.04 0.1M
2022-05-13 23.93 25.14 23.93 25.02 0.1M
2022-05-12 22.84 23.81 22.00 23.27 0.1M
2022-05-11 24.19 24.70 23.05 23.12 0.0M
2022-05-10 24.18 24.25 23.12 23.71 0.1M
2022-05-09 24.48 24.49 23.14 23.24 0.2M
2022-05-06 26.23 26.23 25.11 25.22 0.1M
2022-05-05 27.67 27.67 26.25 26.56 0.1M
2022-05-04 27.48 28.84 27.19 28.76 0.1M
2022-05-03 28.23 28.64 27.89 28.12 0.0M
2022-05-02 27.31 28.35 27.19 28.17 0.1M
2022-04-29 28.52 29.07 27.52 27.54 0.2M
2022-04-28 26.31 26.48 25.40 26.34 0.1M
2022-04-27 25.28 26.52 25.28 26.00 0.1M
2022-04-26 25.47 25.47 24.55 24.80 0.1M
2022-04-25 24.54 25.64 24.43 25.52 0.1M
2022-04-22 25.60 26.71 25.36 25.37 0.1M
2022-04-21 26.59 26.96 25.10 25.22 0.1M
2022-04-20 27.77 27.77 26.57 26.58 0.1M
2022-04-19 27.23 27.97 26.78 27.94 0.1M
2022-04-18 27.74 27.86 27.00 27.66 0.2M
2022-04-14 28.91 28.97 28.25 28.28 0.0M
2022-04-13 28.47 29.42 28.03 29.13 0.2M
2022-04-12 29.11 29.22 28.14 28.24 0.1M
2022-04-11 28.28 29.16 27.87 28.56 0.2M
2022-04-08 29.25 29.57 28.90 28.92 0.1M
2022-04-07 30.13 30.30 28.64 29.25 0.2M
2022-04-06 30.52 30.81 29.56 30.56 0.1M
2022-04-05 32.36 32.36 30.95 31.04 0.1M
2022-04-04 31.96 32.76 31.47 32.56 0.2M
2022-04-01 31.19 31.45 29.99 30.28 0.1M
2022-03-31 30.19 30.28 28.97 28.98 0.2M
2022-03-30 30.81 32.06 30.50 30.59 0.1M
2022-03-29 31.25 31.65 30.78 30.99 0.2M
2022-03-28 30.08 30.65 29.50 30.24 0.1M
2022-03-25 29.86 30.10 29.15 29.75 0.1M
2022-03-24 31.49 31.49 29.93 31.26 0.3M
2022-03-23 30.95 33.21 30.50 31.77 0.3M
2022-03-22 30.66 31.78 30.11 31.34 0.2M
2022-03-21 29.71 30.25 28.27 29.09 0.1M
2022-03-18 28.46 31.32 28.42 30.45 0.3M
2022-03-17 28.35 28.36 26.93 28.26 1.2M
2022-03-16 26.94 29.73 26.00 29.68 1.1M
2022-03-15 20.60 22.95 20.47 22.25 0.3M
2022-03-14 22.02 22.95 20.89 21.21 0.4M
2022-03-11 27.28 27.34 24.06 24.06 0.1M
2022-03-10 28.02 28.02 26.47 26.73 0.2M
2022-03-09 28.65 29.81 28.65 29.75 0.1M
2022-03-08 27.99 28.61 27.14 27.97 0.1M
2022-03-07 28.94 29.62 27.93 27.99 0.1M
2022-03-04 30.51 30.99 29.25 29.34 0.2M
2022-03-03 32.88 33.07 30.77 31.04 0.0M
2022-03-02 33.22 33.27 32.00 32.75 0.0M
2022-03-01 33.17 34.16 33.03 33.22 0.1M
2022-02-28 32.37 33.43 32.37 32.96 0.1M
2022-02-25 32.64 32.99 31.87 32.92 0.2M
2022-02-24 30.25 32.75 30.13 32.69 0.6M
2022-02-23 33.40 33.83 32.19 32.19 0.0M
2022-02-22 33.24 33.83 32.59 32.98 0.1M
2022-02-18 35.04 35.10 33.89 34.25 0.1M
2022-02-17 35.78 36.65 35.41 35.49 0.1M
2022-02-16 36.01 36.12 35.54 35.99 0.0M
2022-02-15 35.08 36.08 35.08 36.06 0.1M
2022-02-14 34.52 34.89 34.17 34.45 0.1M
2022-02-11 36.09 36.09 34.62 34.81 0.1M
2022-02-10 35.54 36.91 35.32 35.95 0.1M
2022-02-09 35.39 36.28 35.22 36.23 0.1M
2022-02-08 33.35 34.61 33.13 34.61 0.1M
2022-02-07 33.59 33.91 33.24 33.32 0.0M
2022-02-04 33.11 34.15 32.93 33.97 0.0M
2022-02-03 33.29 33.87 33.08 33.11 0.1M
2022-02-02 35.23 35.23 33.70 34.00 0.1M
2022-02-01 34.74 35.21 34.23 35.08 0.2M
2022-01-31 32.22 34.64 32.22 34.64 0.3M
2022-01-28 30.88 31.45 30.00 31.42 0.1M
2022-01-27 32.18 32.27 30.77 30.87 0.1M
2022-01-26 33.91 33.98 32.17 32.24 0.1M
2022-01-25 33.19 33.96 32.88 33.37 0.1M
2022-01-24 33.81 33.81 31.95 33.75 0.2M
2022-01-21 36.25 36.33 34.52 34.71 0.2M
2022-01-20 37.36 37.72 36.32 36.37 0.3M
2022-01-19 36.10 36.33 35.50 35.58 0.1M
2022-01-18 35.49 36.51 35.23 35.63 0.1M
2022-01-14 35.85 36.45 35.64 36.26 0.0M
2022-01-13 36.91 37.03 35.75 35.81 0.1M
2022-01-12 37.89 38.18 36.96 37.59 0.2M
2022-01-11 35.27 36.91 35.20 36.90 0.3M
2022-01-10 35.59 35.81 34.64 35.29 0.1M
2022-01-07 35.26 36.32 35.26 35.54 0.1M
2022-01-06 34.40 35.41 33.80 34.93 0.1M
2022-01-05 34.25 35.42 33.88 33.98 0.2M
2022-01-04 36.33 36.33 34.37 34.90 0.1M
2022-01-03 36.74 36.74 35.64 36.45 0.1M