시장 데이터를 불러오는 중
전체 종목
Invesco S&P Global Water Index ETF 과거 주가
Invesco S&P Global Water Index ETF · CGW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P Global Water Index ETF · CGW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,348 | ₩86,475 | ₩84,276 | ₩85,804 | +0.53% | 12.4만 |
| 2026.09.28–2026.10.02 | ₩83,887 | ₩84,276 | ₩82,398 | ₩84,182 | +0.35% | 10.8만 |
| 2026.09.21–2026.09.25 | ₩85,241 | ₩85,885 | ₩83,699 | ₩84,262 | -1.15% | 8.6만 |
| 2026.09.14–2026.09.18 | ₩84,450 | ₩85,643 | ₩84,168 | ₩84,731 | +0.33% | 11만 |
| 2026.09.08–2026.09.11 | ₩86,609 | ₩87,159 | ₩84,906 | ₩85,134 | -1.70% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩87,226 | ₩87,226 | ₩85,549 | ₩86,662 | -0.65% | 11.4만 |
| 2026.08.24–2026.08.28 | ₩87,373 | ₩88,446 | ₩86,904 | ₩87,467 | +0.11% | 11.8만 |
| 2026.08.17–2026.08.21 | ₩87,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,936 |
| ₩86,555 |
| ₩87,293 |
| -0.26% |
| 10.6만 |
| 2026.08.10–2026.08.14 | ₩89,009 | ₩89,143 | ₩87,413 | ₩87,735 | -1.43% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,601 | ₩89,854 | ₩87,172 | ₩89,492 | +2.16% | 10.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,132 | ₩88,674 | ₩86,461 | ₩87,118 | -0.02% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,406 | ₩88,406 | ₩86,180 | ₩86,716 | -1.91% | 12.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,151 | ₩89,398 | ₩87,159 | ₩88,178 | +0.03% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,580 | ₩88,633 | ₩86,099 | ₩87,963 | -0.70% | 16.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,829 | ₩89,089 | ₩87,266 | ₩88,245 | +0.47% | 16.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,906 | ₩88,245 | ₩84,410 | ₩87,963 | +3.60% | 19.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩85,214 | ₩85,938 | ₩84,182 | ₩85,161 | -0.06% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,471 | ₩84,557 | ₩82,693 | ₩84,383 | +1.09% | 16.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩83,109 | ₩84,664 | ₩82,278 | ₩83,578 | +0.56% | 12.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,745 | ₩84,906 | ₩83,659 | ₩83,766 | -1.16% | 16.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,894 | ₩84,061 | ₩82,251 | ₩83,860 | +1.16% | 15.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,260 | ₩86,595 | ₩82,546 | ₩82,559 | -4.29% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,274 | ₩87,869 | ₩85,469 | ₩86,367 | +0.11% | 12.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,258 | ₩88,861 | ₩85,992 | ₩86,300 | -2.22% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,392 | ₩88,620 | ₩87,239 | ₩88,218 | -0.20% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,344 | ₩90,336 | ₩87,976 | ₩88,861 | -0.54% | 23.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,327 | ₩90,430 | ₩86,032 | ₩89,840 | +4.07% | 18.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,249 | ₩86,877 | ₩83,806 | ₩86,408 | +2.56% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,289 | ₩85,684 | ₩83,484 | ₩83,645 | -0.76% | 14.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,193 | ₩86,448 | ₩82,479 | ₩82,801 | -3.94% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,777 | ₩87,748 | ₩84,812 | ₩85,201 | -0.67% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,484 | ₩91,516 | ₩86,059 | ₩86,890 | -3.97% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,329 | ₩92,415 | ₩90,859 | ₩91,919 | +0.65% | 34만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,825 | ₩92,106 | ₩90,859 | ₩91,731 | -0.10% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,706 | ₩92,039 | ₩89,411 | ₩91,838 | +2.38% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,124 | ₩89,907 | ₩87,990 | ₩89,720 | +1.81% | 16.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,365 | ₩89,425 | ₩87,333 | ₩87,829 | -0.61% | 42.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,413 | ₩88,633 | ₩86,381 | ₩88,151 | +0.84% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,287 | ₩87,909 | ₩85,670 | ₩87,869 | +1.83% | 16.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,839 | ₩86,944 | ₩84,651 | ₩86,743 | +2.24% | 16.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,134 | ₩85,362 | ₩84,436 | ₩85,295 | +0.19% | 9.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,115 | ₩85,496 | ₩84,115 | ₩85,161 | +1.24% | 14.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,421 | ₩86,421 | ₩85,295 | ₩85,603 | -0.95% | 13.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,777 | ₩86,247 | ₩84,289 | ₩85,764 | -0.02% | 14.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,952 | ₩86,877 | ₩85,603 | ₩85,670 | -0.33% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,530 | ₩86,622 | ₩84,343 | ₩86,461 | +2.28% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,389 | ₩85,429 | ₩82,439 | ₩84,450 | -1.10% | 13.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,676 | ₩87,145 | ₩85,590 | ₩85,670 | -1.16% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,389 | ₩86,837 | ₩84,369 | ₩86,220 | +0.97% | 15.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,406 | ₩88,406 | ₩84,839 | ₩85,456 | -3.34% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,145 | ₩88,607 | ₩87,132 | ₩88,473 | +1.52% | 13.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,772 | ₩87,132 | ₩84,423 | ₩87,132 | +2.78% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,362 | ₩85,429 | ₩84,356 | ₩84,396 | -1.13% | 4.7만 |
|---|