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 | ₩91,356 | ₩93,260 | ₩89,948 | ₩91,986 | +0.69% | 32.3만 |
| 2026.09.28–2026.10.02 | ₩91,369 | ₩92,201 | ₩90,269 | ₩91,289 | -0.09% | 31.7만 |
| 2026.09.21–2026.09.25 | ₩91,664 | ₩92,683 | ₩91,007 | ₩92,040 | +0.41% | 40만 |
| 2026.09.14–2026.09.18 | ₩91,946 | ₩92,563 | ₩91,181 | ₩91,423 | -0.57% | 31.7만 |
| 2026.09.08–2026.09.11 | ₩94,118 | ₩94,118 | ₩91,007 | ₩91,852 | -2.41% | 31.6만 |
| 2026.08.31–2026.09.04 | ₩95,996 | ₩96,170 | ₩93,890 | ₩94,615 | -1.44% | 47.2만 |
| 2026.08.24–2026.08.28 | ₩96,988 | ₩97,404 | ₩96,036 | ₩96,425 | -0.58% | 24.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,458 |
| ₩94,990 |
| ₩96,814 |
| +0.71% |
| 33.5만 |
| 2026.08.10–2026.08.14 | ₩98,423 | ₩98,651 | ₩95,741 | ₩96,519 | -1.93% | 37만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,272 | ₩98,933 | ₩95,218 | ₩98,316 | +3.20% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,321 | ₩96,211 | ₩92,321 | ₩94,105 | +1.93% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,643 | ₩92,643 | ₩89,881 | ₩91,771 | -0.94% | 57.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,670 | ₩94,320 | ₩91,530 | ₩92,576 | -0.10% | 36.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,206 | ₩94,078 | ₩91,061 | ₩92,590 | -0.66% | 34.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,925 | ₩93,797 | ₩91,664 | ₩93,434 | +0.55% | 28.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,135 | ₩93,703 | ₩89,103 | ₩92,938 | +3.11% | 113.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,202 | ₩91,745 | ₩89,344 | ₩90,336 | +0.15% | 53.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,357 | ₩90,591 | ₩87,802 | ₩89,599 | +0.27% | 111만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,802 | ₩90,109 | ₩87,131 | ₩89,036 | +1.41% | 48.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,909 | ₩89,465 | ₩87,547 | ₩88,378 | +0.53% | 39.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,501 | ₩87,788 | ₩85,213 | ₩87,721 | +1.41% | 118.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,712 | ₩91,034 | ₩86,286 | ₩86,340 | -4.82% | 39.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,074 | ₩93,206 | ₩90,310 | ₩90,739 | -0.37% | 75.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,475 | ₩93,475 | ₩90,725 | ₩91,396 | -2.22% | 97.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,858 | ₩94,910 | ₩92,603 | ₩92,992 | +0.14% | 30.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,885 | ₩94,816 | ₩92,362 | ₩93,206 | +0.35% | 30.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,296 | ₩93,877 | ₩89,800 | ₩93,099 | +3.10% | 26.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,566 | ₩91,543 | ₩87,762 | ₩90,310 | +1.97% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,170 | ₩90,940 | ₩87,668 | ₩87,829 | -1.50% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,927 | ₩91,302 | ₩87,869 | ₩88,311 | -2.88% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,093 | ₩93,797 | ₩89,706 | ₩90,216 | -2.04% | 64.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,546 | ₩98,075 | ₩92,616 | ₩93,166 | -3.50% | 32만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,565 | ₩98,651 | ₩96,264 | ₩97,954 | +0.40% | 26.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,257 | ₩98,571 | ₩96,707 | ₩97,766 | +0.52% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,571 | ₩99,711 | ₩96,398 | ₩97,337 | -1.25% | 37.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,190 | ₩99,711 | ₩96,506 | ₩99,536 | +2.41% | 26.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,295 | ₩99,657 | ₩96,184 | ₩97,176 | -2.13% | 32.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,678 | ₩100,234 | ₩97,297 | ₩99,094 | +0.42% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,672 | ₩99,791 | ₩97,431 | ₩99,684 | +2.06% | 27만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,896 | ₩98,115 | ₩94,896 | ₩97,833 | +3.09% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,130 | ₩96,425 | ₩94,025 | ₩95,044 | -1.13% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,580 | ₩96,492 | ₩95,580 | ₩96,197 | +0.65% | 20.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,573 | ₩96,573 | ₩94,950 | ₩95,620 | -0.99% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,439 | ₩97,149 | ₩94,065 | ₩96,023 | -0.43% | 28.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩96,371 | ₩97,364 | ₩96,278 | ₩96,479 | +0.11% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,057 | ₩97,806 | ₩94,628 | ₩97,082 | +2.13% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,647 | ₩95,795 | ₩92,697 | ₩95,004 | -0.67% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,404 | ₩98,128 | ₩95,795 | ₩95,889 | -1.56% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,781 | ₩97,686 | ₩94,333 | ₩96,666 | +0.92% | 30.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,287 | ₩100,287 | ₩95,258 | ₩95,808 | -4.47% | 48.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,329 | ₩100,489 | ₩98,128 | ₩99,831 | +1.53% | 33만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,573 | ₩98,772 | ₩95,915 | ₩98,088 | +1.57% | 115.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,592 | ₩97,860 | ₩96,170 | ₩96,237 | -1.39% | 17만 |
|---|