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 | ₩91,365 | ₩93,270 | ₩89,957 | ₩91,996 | +0.69% | 32.3만 |
| 2026.09.28–2026.10.02 | ₩91,379 | ₩92,210 | ₩90,279 | ₩91,298 | -0.09% | 31.7만 |
| 2026.09.21–2026.09.25 | ₩91,674 | ₩92,693 | ₩91,017 | ₩92,049 | +0.41% | 40만 |
| 2026.09.14–2026.09.18 | ₩91,955 | ₩92,572 | ₩91,191 | ₩91,432 | -0.57% | 31.7만 |
| 2026.09.08–2026.09.11 | ₩94,128 | ₩94,128 | ₩91,017 | ₩91,862 | -2.41% | 31.6만 |
| 2026.08.31–2026.09.04 | ₩96,006 | ₩96,180 | ₩93,900 | ₩94,624 | -1.44% | 47.2만 |
| 2026.08.24–2026.08.28 | ₩96,998 | ₩97,414 | ₩96,046 | ₩96,435 | -0.58% | 24.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,468 |
| ₩95,000 |
| ₩96,824 |
| +0.71% |
| 33.5만 |
| 2026.08.10–2026.08.14 | ₩98,434 | ₩98,662 | ₩95,751 | ₩96,529 | -1.93% | 37만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,282 | ₩98,943 | ₩95,228 | ₩98,326 | +3.20% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,331 | ₩96,221 | ₩92,331 | ₩94,115 | +1.93% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,653 | ₩92,653 | ₩89,890 | ₩91,781 | -0.94% | 57.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,680 | ₩94,329 | ₩91,540 | ₩92,586 | -0.10% | 36.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,216 | ₩94,088 | ₩91,070 | ₩92,599 | -0.66% | 34.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,935 | ₩93,806 | ₩91,674 | ₩93,444 | +0.55% | 28.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,145 | ₩93,712 | ₩89,112 | ₩92,948 | +3.11% | 113.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,212 | ₩91,754 | ₩89,353 | ₩90,346 | +0.15% | 53.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,367 | ₩90,601 | ₩87,811 | ₩89,608 | +0.27% | 111만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,811 | ₩90,118 | ₩87,140 | ₩89,045 | +1.41% | 48.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,918 | ₩89,474 | ₩87,556 | ₩88,388 | +0.53% | 39.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,510 | ₩87,798 | ₩85,222 | ₩87,731 | +1.41% | 118.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,721 | ₩91,043 | ₩86,295 | ₩86,349 | -4.82% | 39.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,084 | ₩93,216 | ₩90,319 | ₩90,748 | -0.37% | 75.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,484 | ₩93,484 | ₩90,735 | ₩91,406 | -2.22% | 97.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,867 | ₩94,920 | ₩92,613 | ₩93,002 | +0.14% | 30.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,894 | ₩94,826 | ₩92,371 | ₩93,216 | +0.35% | 30.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,306 | ₩93,887 | ₩89,809 | ₩93,109 | +3.10% | 26.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,575 | ₩91,553 | ₩87,771 | ₩90,319 | +1.97% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,179 | ₩90,949 | ₩87,677 | ₩87,838 | -1.50% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,936 | ₩91,312 | ₩87,878 | ₩88,321 | -2.88% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,103 | ₩93,806 | ₩89,716 | ₩90,225 | -2.04% | 64.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,556 | ₩98,085 | ₩92,626 | ₩93,176 | -3.50% | 32만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,575 | ₩98,662 | ₩96,274 | ₩97,964 | +0.40% | 26.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,267 | ₩98,581 | ₩96,717 | ₩97,776 | +0.52% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,581 | ₩99,721 | ₩96,408 | ₩97,347 | -1.25% | 37.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,200 | ₩99,721 | ₩96,516 | ₩99,547 | +2.41% | 26.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,305 | ₩99,668 | ₩96,194 | ₩97,186 | -2.13% | 32.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,688 | ₩100,244 | ₩97,307 | ₩99,104 | +0.42% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,683 | ₩99,802 | ₩97,441 | ₩99,694 | +2.06% | 27만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,906 | ₩98,125 | ₩94,906 | ₩97,843 | +3.09% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,140 | ₩96,435 | ₩94,034 | ₩95,054 | -1.13% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,590 | ₩96,502 | ₩95,590 | ₩96,207 | +0.65% | 20.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,583 | ₩96,583 | ₩94,960 | ₩95,630 | -0.99% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,449 | ₩97,159 | ₩94,075 | ₩96,033 | -0.43% | 28.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩96,382 | ₩97,374 | ₩96,288 | ₩96,489 | +0.11% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,067 | ₩97,817 | ₩94,638 | ₩97,092 | +2.13% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,657 | ₩95,805 | ₩92,707 | ₩95,013 | -0.67% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,414 | ₩98,139 | ₩95,805 | ₩95,899 | -1.56% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,791 | ₩97,696 | ₩94,343 | ₩96,677 | +0.92% | 30.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,298 | ₩100,298 | ₩95,268 | ₩95,818 | -4.47% | 48.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,340 | ₩100,499 | ₩98,139 | ₩99,842 | +1.53% | 33만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,583 | ₩98,782 | ₩95,925 | ₩98,098 | +1.57% | 115.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,602 | ₩97,870 | ₩96,180 | ₩96,247 | -1.39% | 17만 |
|---|