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 | ₩85,292 | ₩86,418 | ₩84,220 | ₩85,748 | +0.53% | 12.4만 |
| 2026.09.28–2026.10.02 | ₩83,832 | ₩84,220 | ₩82,344 | ₩84,126 | +0.35% | 10.8만 |
| 2026.09.21–2026.09.25 | ₩85,185 | ₩85,828 | ₩83,644 | ₩84,207 | -1.15% | 8.6만 |
| 2026.09.14–2026.09.18 | ₩84,394 | ₩85,587 | ₩84,113 | ₩84,676 | +0.33% | 11만 |
| 2026.09.08–2026.09.11 | ₩86,552 | ₩87,101 | ₩84,850 | ₩85,078 | -1.70% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩87,168 | ₩87,168 | ₩85,493 | ₩86,605 | -0.65% | 11.4만 |
| 2026.08.24–2026.08.28 | ₩87,316 | ₩88,388 | ₩86,847 | ₩87,410 | +0.11% | 11.8만 |
| 2026.08.17–2026.08.21 | ₩87,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,879 |
| ₩86,498 |
| ₩87,235 |
| -0.26% |
| 10.6만 |
| 2026.08.10–2026.08.14 | ₩88,951 | ₩89,085 | ₩87,356 | ₩87,678 | -1.43% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,544 | ₩89,795 | ₩87,115 | ₩89,433 | +2.16% | 10.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,075 | ₩88,616 | ₩86,404 | ₩87,061 | -0.02% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,348 | ₩88,348 | ₩86,123 | ₩86,659 | -1.91% | 12.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,093 | ₩89,339 | ₩87,101 | ₩88,120 | +0.03% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,522 | ₩88,575 | ₩86,043 | ₩87,905 | -0.70% | 16.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,771 | ₩89,031 | ₩87,209 | ₩88,187 | +0.47% | 16.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,850 | ₩88,187 | ₩84,354 | ₩87,905 | +3.60% | 19.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩85,158 | ₩85,882 | ₩84,126 | ₩85,105 | -0.06% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,416 | ₩84,502 | ₩82,639 | ₩84,327 | +1.09% | 16.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩83,054 | ₩84,609 | ₩82,224 | ₩83,523 | +0.56% | 12.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,689 | ₩84,850 | ₩83,604 | ₩83,711 | -1.16% | 16.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,840 | ₩84,006 | ₩82,197 | ₩83,805 | +1.16% | 15.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,203 | ₩86,538 | ₩82,492 | ₩82,505 | -4.29% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,217 | ₩87,812 | ₩85,413 | ₩86,311 | +0.11% | 12.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,200 | ₩88,803 | ₩85,935 | ₩86,244 | -2.22% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,334 | ₩88,562 | ₩87,182 | ₩88,160 | -0.20% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,286 | ₩90,277 | ₩87,919 | ₩88,803 | -0.54% | 23.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,270 | ₩90,371 | ₩85,976 | ₩89,781 | +4.07% | 18.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,193 | ₩86,820 | ₩83,751 | ₩86,351 | +2.56% | 12만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,234 | ₩85,627 | ₩83,430 | ₩83,590 | -0.76% | 14.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,136 | ₩86,391 | ₩82,425 | ₩82,746 | -3.94% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,721 | ₩87,691 | ₩84,756 | ₩85,145 | -0.67% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,425 | ₩91,456 | ₩86,002 | ₩86,833 | -3.97% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,269 | ₩92,354 | ₩90,800 | ₩91,858 | +0.65% | 34만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,765 | ₩92,046 | ₩90,800 | ₩91,671 | -0.10% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,647 | ₩91,979 | ₩89,353 | ₩91,778 | +2.38% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,066 | ₩89,848 | ₩87,932 | ₩89,661 | +1.81% | 16.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,307 | ₩89,366 | ₩87,275 | ₩87,771 | -0.61% | 42.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,356 | ₩88,575 | ₩86,324 | ₩88,093 | +0.84% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,230 | ₩87,852 | ₩85,614 | ₩87,812 | +1.83% | 16.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,783 | ₩86,887 | ₩84,595 | ₩86,686 | +2.24% | 16.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,078 | ₩85,306 | ₩84,381 | ₩85,239 | +0.19% | 9.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,059 | ₩85,440 | ₩84,059 | ₩85,105 | +1.24% | 14.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,364 | ₩86,364 | ₩85,239 | ₩85,547 | -0.95% | 13.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,721 | ₩86,190 | ₩84,234 | ₩85,708 | -0.02% | 14.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,895 | ₩86,820 | ₩85,547 | ₩85,614 | -0.33% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,475 | ₩86,565 | ₩84,287 | ₩86,404 | +2.28% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,332 | ₩85,373 | ₩82,384 | ₩84,394 | -1.10% | 13.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,619 | ₩87,088 | ₩85,533 | ₩85,614 | -1.16% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,332 | ₩86,780 | ₩84,314 | ₩86,163 | +0.97% | 15.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,348 | ₩88,348 | ₩84,783 | ₩85,399 | -3.34% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,088 | ₩88,549 | ₩87,075 | ₩88,415 | +1.52% | 13.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,716 | ₩87,075 | ₩84,368 | ₩87,075 | +2.78% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,306 | ₩85,373 | ₩84,301 | ₩84,341 | -1.13% | 4.7만 |
|---|