시장 데이터를 불러오는 중
전체 종목
Invesco Water Resources ETF 과거 주가
Invesco Water Resources ETF · PHO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Water Resources ETF · PHO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,348 | ₩93,252 | ₩89,940 | ₩91,978 | +0.69% | 32.3만 |
| 2026.09.28–2026.10.02 | ₩91,361 | ₩92,192 | ₩90,261 | ₩91,281 | -0.09% | 31.7만 |
| 2026.09.21–2026.09.25 | ₩91,656 | ₩92,675 | ₩90,999 | ₩92,031 | +0.41% | 40만 |
| 2026.09.14–2026.09.18 | ₩91,938 | ₩92,554 | ₩91,173 | ₩91,415 | -0.57% | 31.7만 |
| 2026.09.08–2026.09.11 | ₩94,110 | ₩94,110 | ₩90,999 | ₩91,844 | -2.41% | 31.6만 |
| 2026.08.31–2026.09.04 | ₩95,987 | ₩96,162 | ₩93,882 | ₩94,606 | -1.44% | 47.2만 |
| 2026.08.24–2026.08.28 | ₩96,980 | ₩97,395 | ₩96,028 | ₩96,416 | -0.58% | 24.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,449 |
| ₩94,982 |
| ₩96,805 |
| +0.71% |
| 33.5만 |
| 2026.08.10–2026.08.14 | ₩98,415 | ₩98,642 | ₩95,733 | ₩96,510 | -1.93% | 37만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,263 | ₩98,924 | ₩95,210 | ₩98,307 | +3.20% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,313 | ₩96,202 | ₩92,313 | ₩94,097 | +1.93% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,635 | ₩92,635 | ₩89,872 | ₩91,763 | -0.94% | 57.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,662 | ₩94,311 | ₩91,522 | ₩92,568 | -0.10% | 36.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,198 | ₩94,070 | ₩91,053 | ₩92,581 | -0.66% | 34.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,917 | ₩93,788 | ₩91,656 | ₩93,426 | +0.55% | 28.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,127 | ₩93,694 | ₩89,095 | ₩92,930 | +3.11% | 113.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,194 | ₩91,736 | ₩89,336 | ₩90,328 | +0.15% | 53.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,349 | ₩90,583 | ₩87,794 | ₩89,591 | +0.27% | 111만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,794 | ₩90,100 | ₩87,123 | ₩89,028 | +1.41% | 48.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,901 | ₩89,457 | ₩87,539 | ₩88,371 | +0.53% | 39.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,493 | ₩87,781 | ₩85,206 | ₩87,714 | +1.41% | 118.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,704 | ₩91,026 | ₩86,279 | ₩86,332 | -4.82% | 39.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,066 | ₩93,198 | ₩90,302 | ₩90,731 | -0.37% | 75.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,466 | ₩93,466 | ₩90,717 | ₩91,388 | -2.22% | 97.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,849 | ₩94,901 | ₩92,595 | ₩92,984 | +0.14% | 30.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,876 | ₩94,807 | ₩92,353 | ₩93,198 | +0.35% | 30.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,288 | ₩93,869 | ₩89,792 | ₩93,091 | +3.10% | 26.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,558 | ₩91,535 | ₩87,754 | ₩90,302 | +1.97% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,162 | ₩90,932 | ₩87,660 | ₩87,821 | -1.50% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,918 | ₩91,294 | ₩87,861 | ₩88,304 | -2.88% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,085 | ₩93,788 | ₩89,698 | ₩90,208 | -2.04% | 64.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,537 | ₩98,066 | ₩92,608 | ₩93,158 | -3.50% | 32만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,556 | ₩98,642 | ₩96,256 | ₩97,945 | +0.40% | 26.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,248 | ₩98,562 | ₩96,698 | ₩97,757 | +0.52% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,562 | ₩99,702 | ₩96,390 | ₩97,328 | -1.25% | 37.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,181 | ₩99,702 | ₩96,497 | ₩99,528 | +2.41% | 26.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,286 | ₩99,648 | ₩96,175 | ₩97,167 | -2.13% | 32.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,669 | ₩100,225 | ₩97,288 | ₩99,085 | +0.42% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,664 | ₩99,782 | ₩97,422 | ₩99,675 | +2.06% | 27만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,888 | ₩98,106 | ₩94,888 | ₩97,824 | +3.09% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,121 | ₩96,416 | ₩94,016 | ₩95,035 | -1.13% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,572 | ₩96,484 | ₩95,572 | ₩96,188 | +0.65% | 20.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,564 | ₩96,564 | ₩94,941 | ₩95,612 | -0.99% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,430 | ₩97,141 | ₩94,056 | ₩96,014 | -0.43% | 28.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩96,363 | ₩97,355 | ₩96,269 | ₩96,470 | +0.11% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,049 | ₩97,798 | ₩94,620 | ₩97,074 | +2.13% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,639 | ₩95,786 | ₩92,689 | ₩94,995 | -0.67% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,395 | ₩98,120 | ₩95,786 | ₩95,880 | -1.56% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,773 | ₩97,677 | ₩94,325 | ₩96,658 | +0.92% | 30.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,278 | ₩100,278 | ₩95,250 | ₩95,800 | -4.47% | 48.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,321 | ₩100,480 | ₩98,120 | ₩99,823 | +1.53% | 33만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,564 | ₩98,763 | ₩95,907 | ₩98,079 | +1.57% | 115.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,583 | ₩97,851 | ₩96,162 | ₩96,229 | -1.39% | 17만 |
|---|