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
2023-12-29 25.88 26.17 25.85 26.03 0.1M
2023-12-28 25.56 26.00 25.56 25.74 0.2M
2023-12-27 25.19 25.33 25.06 25.14 0.0M
2023-12-26 25.15 25.40 25.11 25.17 0.1M
2023-12-22 24.53 24.94 24.39 24.86 0.1M
2023-12-21 25.00 25.40 24.92 25.36 0.1M
2023-12-20 25.16 25.20 24.62 24.63 0.1M
2023-12-19 24.97 25.37 24.97 25.37 0.0M
2023-12-18 25.22 25.22 24.83 24.87 0.0M
2023-12-15 25.79 25.89 25.52 25.57 0.0M
2023-12-14 25.32 25.81 25.32 25.64 0.0M
2023-12-13 25.03 25.34 24.74 25.34 0.0M
2023-12-12 25.04 25.24 24.97 25.24 0.0M
2023-12-11 24.82 25.11 24.77 25.11 0.0M
2023-12-08 25.05 25.21 25.00 25.05 0.0M
2023-12-07 25.30 25.41 25.16 25.17 0.1M
2023-12-06 25.40 25.65 25.21 25.21 0.0M
2023-12-05 25.06 25.24 25.00 25.14 0.0M
2023-12-04 25.67 25.67 25.39 25.48 0.0M
2023-12-01 25.93 26.06 25.73 26.06 0.0M
2023-11-30 26.27 26.32 25.98 26.27 0.0M
2023-11-29 26.32 26.57 26.22 26.30 0.0M
2023-11-28 26.70 26.78 26.52 26.64 0.0M
2023-11-27 26.85 26.86 26.66 26.66 0.0M
2023-11-24 26.60 27.19 26.60 27.09 0.0M
2023-11-22 26.73 26.73 26.54 26.66 0.0M
2023-11-21 26.76 26.98 26.49 26.51 0.1M
2023-11-20 26.42 27.27 26.42 27.18 0.0M
2023-11-17 26.20 26.31 26.03 26.21 0.0M
2023-11-16 26.06 26.41 25.92 26.21 0.1M
2023-11-15 26.81 27.47 26.72 27.01 0.1M
2023-11-14 26.07 26.35 25.95 26.30 0.0M
2023-11-13 25.64 25.97 25.57 25.65 0.0M
2023-11-10 25.33 25.52 25.16 25.51 0.0M
2023-11-09 25.88 25.96 25.34 25.34 0.0M
2023-11-08 25.97 26.09 25.87 25.92 0.0M
2023-11-07 25.90 26.09 25.90 25.98 0.0M
2023-11-06 26.62 26.66 26.10 26.23 0.0M
2023-11-03 25.97 26.36 25.94 26.18 0.0M
2023-11-02 25.40 25.50 25.32 25.47 0.0M
2023-11-01 24.91 24.96 24.64 24.92 0.0M
2023-10-31 25.35 25.35 24.99 25.27 0.1M
2023-10-30 25.88 25.99 25.65 25.74 0.0M
2023-10-27 25.89 25.89 25.49 25.55 0.0M
2023-10-26 25.40 25.68 25.40 25.48 0.0M
2023-10-25 25.62 25.74 25.36 25.36 0.0M
2023-10-24 25.15 26.08 25.15 25.91 0.0M
2023-10-23 24.55 25.14 24.50 24.98 0.0M
2023-10-20 24.69 24.94 24.68 24.74 0.0M
2023-10-19 25.23 25.46 25.01 25.07 0.4M
2023-10-18 25.89 25.89 25.55 25.65 0.0M
2023-10-17 26.02 26.35 26.02 26.19 0.0M
2023-10-16 26.15 26.45 25.87 26.43 0.0M
2023-10-13 26.35 26.51 26.24 26.34 0.0M
2023-10-12 27.41 27.41 26.40 26.58 0.3M
2023-10-11 27.90 27.90 27.37 27.52 0.0M
2023-10-10 26.89 27.47 26.89 27.42 0.0M
2023-10-09 26.36 26.58 26.29 26.58 0.0M
2023-10-06 26.17 26.92 26.17 26.83 0.0M
2023-10-05 26.03 26.16 25.93 26.16 0.0M
2023-10-04 26.12 26.20 25.97 26.15 0.0M
2023-10-03 26.37 26.44 26.22 26.29 0.0M
2023-10-02 26.99 26.99 26.71 26.84 0.1M
2023-09-29 27.36 27.36 27.01 27.06 0.1M
2023-09-28 26.33 26.78 26.33 26.68 0.1M
2023-09-27 26.57 26.69 26.37 26.65 0.0M
2023-09-26 26.31 26.62 26.31 26.41 0.0M
2023-09-25 26.19 26.70 26.19 26.67 0.0M
2023-09-22 27.22 27.22 26.90 26.97 0.1M
2023-09-21 26.08 26.32 26.08 26.20 0.0M
2023-09-20 27.04 27.05 26.67 26.70 0.0M
2023-09-19 27.29 27.39 26.88 26.95 0.1M
2023-09-18 27.29 27.57 27.29 27.50 0.0M
2023-09-15 28.04 28.16 27.71 27.75 0.0M
2023-09-14 27.94 28.13 27.80 27.94 0.0M
2023-09-13 27.66 27.87 27.66 27.72 0.0M
2023-09-12 27.68 28.14 27.68 27.84 0.1M
2023-09-11 27.99 28.12 27.77 27.89 0.0M
2023-09-08 27.65 27.77 27.39 27.53 0.0M
2023-09-07 27.95 27.95 27.48 27.71 0.0M
2023-09-06 28.92 29.35 28.83 28.84 0.0M
2023-09-05 29.15 29.19 28.77 28.99 0.0M
2023-09-01 29.29 30.03 29.20 29.58 0.0M
2023-08-31 28.79 29.00 28.63 28.71 0.0M
2023-08-30 28.52 28.97 28.52 28.87 0.0M
2023-08-29 28.42 29.00 28.19 28.93 0.1M
2023-08-28 27.70 27.92 27.63 27.85 0.0M
2023-08-25 27.35 27.35 26.76 27.23 0.0M
2023-08-24 27.70 27.88 27.24 27.24 0.0M
2023-08-23 27.08 27.56 27.08 27.42 0.0M
2023-08-22 27.44 27.44 26.90 27.01 0.0M
2023-08-21 26.67 27.07 26.63 27.05 0.0M
2023-08-18 26.83 26.91 26.68 26.79 0.1M
2023-08-17 28.33 28.33 27.78 27.82 0.1M
2023-08-16 27.70 27.95 27.53 27.68 0.0M
2023-08-15 28.44 28.44 27.96 28.21 0.0M
2023-08-14 28.44 28.75 28.16 28.75 0.3M
2023-08-11 29.05 29.05 28.50 28.84 0.1M
2023-08-10 30.45 30.95 29.96 29.99 0.0M
2023-08-09 30.14 30.14 29.52 29.79 0.0M
2023-08-08 29.46 29.79 29.30 29.79 0.0M
2023-08-07 30.98 30.98 30.15 30.53 0.0M
2023-08-04 31.19 31.35 30.74 30.79 0.0M
2023-08-03 30.64 31.25 30.64 31.05 0.0M
2023-08-02 30.48 30.50 29.78 29.98 0.1M
2023-08-01 31.40 31.79 31.30 31.36 0.0M
2023-07-31 31.76 32.07 31.50 32.04 0.1M
2023-07-28 30.73 31.80 30.73 31.80 0.2M
2023-07-27 30.39 30.39 29.65 29.73 0.1M
2023-07-26 29.37 30.26 29.37 30.13 0.1M
2023-07-25 29.93 30.12 29.20 29.31 0.1M
2023-07-24 27.97 29.41 27.91 29.14 0.1M
2023-07-21 28.17 28.24 27.92 28.01 0.0M
2023-07-20 28.10 28.10 27.86 27.89 0.0M
2023-07-19 28.32 28.67 28.07 28.11 0.0M
2023-07-18 28.50 28.50 27.70 27.93 0.1M
2023-07-17 28.58 28.91 28.30 28.81 0.0M
2023-07-14 29.29 29.29 28.75 28.91 0.1M
2023-07-13 29.20 29.59 29.11 29.51 0.1M
2023-07-12 28.53 28.95 28.37 28.78 0.0M
2023-07-11 27.76 27.93 27.36 27.85 0.0M
2023-07-10 26.81 27.49 26.81 27.44 0.0M
2023-07-07 26.55 27.30 26.55 27.07 0.1M
2023-07-06 26.66 26.70 26.11 26.21 0.1M
2023-07-05 27.09 27.11 26.75 27.04 0.0M
2023-07-03 27.26 27.69 27.15 27.22 0.0M
2023-06-30 26.66 26.84 26.48 26.63 0.0M
2023-06-29 26.50 26.50 26.19 26.43 0.0M
2023-06-28 26.95 26.95 26.52 26.86 0.1M
2023-06-27 26.76 27.11 26.76 27.05 0.1M
2023-06-26 26.29 26.63 26.26 26.26 0.0M
2023-06-23 26.51 26.51 26.05 26.23 0.1M
2023-06-22 26.89 27.03 26.51 26.91 0.0M
2023-06-21 27.20 27.60 26.91 26.98 0.1M
2023-06-20 28.02 28.02 27.21 27.27 0.1M
2023-06-16 29.37 29.38 28.52 28.82 0.1M
2023-06-15 29.00 29.16 28.87 29.14 0.1M
2023-06-14 27.96 28.63 27.96 28.54 0.1M
2023-06-13 27.95 28.39 27.79 27.89 0.0M
2023-06-12 27.41 27.60 27.24 27.24 0.0M
2023-06-09 27.42 27.59 27.16 27.32 0.0M
2023-06-08 26.93 27.34 26.93 27.24 0.3M
2023-06-07 26.76 27.40 26.67 26.79 0.1M
2023-06-06 26.02 27.10 26.02 27.04 0.1M
2023-06-05 26.09 26.09 25.83 26.06 0.0M
2023-06-02 26.28 26.55 26.14 26.14 0.0M
2023-06-01 24.38 25.68 24.38 25.41 0.1M
2023-05-31 24.52 24.52 23.87 24.44 0.6M
2023-05-30 25.23 25.46 24.39 24.55 0.1M
2023-05-26 25.07 25.40 24.84 25.32 0.0M
2023-05-25 24.88 25.00 24.52 24.60 0.0M
2023-05-24 25.33 25.57 24.95 25.11 0.0M
2023-05-23 25.91 26.11 25.67 25.71 0.0M
2023-05-22 26.24 26.66 26.24 26.36 0.0M
2023-05-19 25.99 25.99 25.64 25.77 0.0M
2023-05-18 27.12 27.12 25.87 26.03 0.0M
2023-05-17 26.58 27.00 26.53 26.93 0.0M
2023-05-16 26.75 27.10 26.57 27.03 0.0M
2023-05-15 26.58 27.27 26.38 27.20 0.1M
2023-05-12 26.43 26.43 26.06 26.08 0.0M
2023-05-11 26.08 26.94 26.08 26.83 0.0M
2023-05-10 25.77 26.13 25.77 25.91 0.1M
2023-05-09 25.52 25.87 25.45 25.80 0.0M
2023-05-08 26.46 26.46 26.11 26.37 0.1M
2023-05-05 26.21 26.47 26.21 26.44 0.0M
2023-05-04 25.80 26.31 25.80 26.16 0.1M
2023-05-03 25.64 25.83 25.41 25.64 0.0M
2023-05-02 26.18 26.19 25.46 25.72 0.1M
2023-05-01 26.94 26.94 26.67 26.70 0.0M
2023-04-28 26.30 26.93 26.21 26.79 0.0M
2023-04-27 26.07 26.46 25.95 26.33 0.0M
2023-04-26 26.28 26.35 25.89 25.89 0.0M
2023-04-25 26.10 26.10 25.56 25.66 0.1M
2023-04-24 26.97 26.97 26.29 26.50 0.1M
2023-04-21 27.35 27.35 26.86 27.11 0.0M
2023-04-20 28.01 28.13 27.49 27.61 0.0M
2023-04-19 27.98 28.11 27.85 28.02 0.0M
2023-04-18 28.71 28.78 28.44 28.50 0.0M
2023-04-17 28.26 28.55 28.22 28.53 0.0M
2023-04-14 27.82 28.02 27.50 27.64 0.0M
2023-04-13 27.86 28.20 27.86 27.90 0.1M
2023-04-12 28.36 28.36 27.43 27.45 0.1M
2023-04-11 28.79 28.95 28.57 28.57 0.0M
2023-04-10 28.42 28.60 28.34 28.52 0.0M
2023-04-06 28.54 28.87 28.33 28.78 0.0M
2023-04-05 29.02 29.02 28.19 28.36 0.0M
2023-04-04 29.35 29.47 28.87 29.14 0.1M
2023-04-03 29.56 29.77 29.25 29.47 0.0M
2023-03-31 29.83 29.94 29.66 29.69 0.0M
2023-03-30 29.47 30.16 29.47 29.89 0.0M
2023-03-29 28.92 29.31 28.69 29.20 0.1M
2023-03-28 28.90 29.19 28.60 29.06 0.1M
2023-03-27 28.15 28.26 27.81 28.03 0.1M
2023-03-24 28.37 28.76 28.20 28.37 0.1M
2023-03-23 28.81 29.31 28.33 28.67 0.0M
2023-03-22 28.40 28.40 27.85 27.86 0.0M
2023-03-21 28.01 28.36 28.00 28.35 0.1M
2023-03-20 27.25 28.16 26.85 27.68 0.1M
2023-03-17 28.43 28.59 27.75 28.02 0.0M
2023-03-16 27.20 28.16 27.03 28.10 0.1M
2023-03-15 27.36 27.56 26.98 27.37 0.1M
2023-03-14 27.82 28.13 27.55 28.01 0.1M
2023-03-13 27.44 28.16 27.27 27.86 0.0M
2023-03-10 27.55 27.99 27.34 27.55 0.3M
2023-03-09 28.68 28.68 27.64 27.69 0.1M
2023-03-08 28.99 29.25 28.79 29.25 0.0M
2023-03-07 30.05 30.05 29.32 29.43 0.1M
2023-03-06 30.66 30.75 30.28 30.34 0.1M
2023-03-03 30.44 30.97 30.44 30.85 0.1M
2023-03-02 29.26 30.38 29.25 30.36 0.1M
2023-03-01 30.13 30.13 29.47 29.56 0.1M
2023-02-28 28.47 29.04 28.47 28.73 0.0M
2023-02-27 28.88 29.06 28.69 28.71 0.1M
2023-02-24 28.50 28.73 28.13 28.33 0.1M
2023-02-23 30.27 30.50 29.20 29.53 0.0M
2023-02-22 29.84 30.10 29.34 29.61 0.0M
2023-02-21 29.63 29.94 29.30 29.49 0.1M
2023-02-17 30.66 30.73 30.21 30.40 0.1M
2023-02-16 31.26 31.67 31.15 31.41 0.0M
2023-02-15 31.05 31.45 30.86 31.45 0.1M
2023-02-14 31.24 31.42 30.85 31.38 0.0M
2023-02-13 31.42 31.90 31.21 31.56 0.0M
2023-02-10 31.15 31.18 30.52 30.75 0.1M
2023-02-09 32.49 32.61 31.77 31.93 0.1M
2023-02-08 32.10 32.15 31.52 31.52 0.1M
2023-02-07 32.02 32.19 31.51 32.06 0.1M
2023-02-06 31.24 31.46 30.64 31.33 0.2M
2023-02-03 32.57 33.01 31.90 31.96 0.1M
2023-02-02 33.77 33.77 32.94 33.27 0.2M
2023-02-01 33.23 33.93 32.95 33.69 0.2M
2023-01-31 32.00 32.87 31.91 32.29 0.1M
2023-01-30 32.44 32.57 31.86 32.32 0.2M
2023-01-27 33.79 33.90 33.15 33.67 0.2M
2023-01-26 33.29 33.80 32.93 33.76 0.1M
2023-01-25 32.27 32.65 31.96 32.56 0.2M
2023-01-24 32.55 32.62 32.26 32.52 0.1M
2023-01-23 32.47 32.96 32.32 32.70 0.2M
2023-01-20 32.18 32.39 31.77 32.16 0.1M
2023-01-19 31.05 31.79 31.05 31.35 0.1M
2023-01-18 32.01 32.15 30.88 30.94 0.3M
2023-01-17 32.18 32.27 31.36 31.74 0.3M
2023-01-13 32.13 32.89 32.13 32.81 0.1M
2023-01-12 31.77 32.01 31.16 31.98 0.1M
2023-01-11 31.85 31.99 31.47 31.96 0.1M
2023-01-10 31.65 31.91 31.26 31.87 0.1M
2023-01-09 31.93 31.97 31.26 31.26 0.2M
2023-01-06 30.71 31.13 30.16 31.10 0.1M
2023-01-05 30.44 31.46 30.19 31.36 0.2M
2023-01-04 29.75 30.94 29.53 30.86 0.2M
2023-01-03 28.24 29.00 28.05 28.40 0.1M