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 | ₩91,282 | ₩93,185 | ₩89,875 | ₩91,912 | +0.69% | 32.3만 |
| 2026.09.28–2026.10.02 | ₩91,296 | ₩92,126 | ₩90,197 | ₩91,215 | -0.09% | 31.7만 |
| 2026.09.21–2026.09.25 | ₩91,590 | ₩92,609 | ₩90,934 | ₩91,966 | +0.41% | 40만 |
| 2026.09.14–2026.09.18 | ₩91,872 | ₩92,488 | ₩91,108 | ₩91,349 | -0.57% | 31.7만 |
| 2026.09.08–2026.09.11 | ₩94,043 | ₩94,043 | ₩90,934 | ₩91,778 | -2.41% | 31.6만 |
| 2026.08.31–2026.09.04 | ₩95,919 | ₩96,093 | ₩93,815 | ₩94,538 | -1.44% | 47.2만 |
| 2026.08.24–2026.08.28 | ₩96,910 | ₩97,326 | ₩95,959 | ₩96,347 | -0.58% | 24.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,379 |
| ₩94,914 |
| ₩96,736 |
| +0.71% |
| 33.5만 |
| 2026.08.10–2026.08.14 | ₩98,344 | ₩98,572 | ₩95,664 | ₩96,441 | -1.93% | 37만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,195 | ₩98,853 | ₩95,141 | ₩98,237 | +3.20% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,247 | ₩96,133 | ₩92,247 | ₩94,029 | +1.93% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,569 | ₩92,569 | ₩89,808 | ₩91,698 | -0.94% | 57.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,595 | ₩94,244 | ₩91,456 | ₩92,502 | -0.10% | 36.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,131 | ₩94,002 | ₩90,987 | ₩92,515 | -0.66% | 34.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,850 | ₩93,721 | ₩91,590 | ₩93,359 | +0.55% | 28.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,063 | ₩93,627 | ₩89,031 | ₩92,863 | +3.11% | 113.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,130 | ₩91,671 | ₩89,272 | ₩90,264 | +0.15% | 53.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,286 | ₩90,518 | ₩87,731 | ₩89,527 | +0.27% | 111만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,731 | ₩90,036 | ₩87,061 | ₩88,964 | +1.41% | 48.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,838 | ₩89,393 | ₩87,477 | ₩88,307 | +0.53% | 39.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,431 | ₩87,718 | ₩85,145 | ₩87,651 | +1.41% | 118.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,639 | ₩90,961 | ₩86,217 | ₩86,270 | -4.82% | 39.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,001 | ₩93,131 | ₩90,237 | ₩90,666 | -0.37% | 75.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,399 | ₩93,399 | ₩90,652 | ₩91,322 | -2.22% | 97.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,783 | ₩94,833 | ₩92,528 | ₩92,917 | +0.14% | 30.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,810 | ₩94,739 | ₩92,287 | ₩93,131 | +0.35% | 30.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,224 | ₩93,801 | ₩89,728 | ₩93,024 | +3.10% | 26.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,495 | ₩91,470 | ₩87,691 | ₩90,237 | +1.97% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,098 | ₩90,867 | ₩87,597 | ₩87,758 | -1.50% | 45만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,853 | ₩91,229 | ₩87,798 | ₩88,240 | -2.88% | 26.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,019 | ₩93,721 | ₩89,634 | ₩90,143 | -2.04% | 64.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,468 | ₩97,996 | ₩92,542 | ₩93,091 | -3.50% | 32만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,486 | ₩98,572 | ₩96,187 | ₩97,875 | +0.40% | 26.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,178 | ₩98,491 | ₩96,629 | ₩97,687 | +0.52% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,491 | ₩99,630 | ₩96,321 | ₩97,259 | -1.25% | 37.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,111 | ₩99,630 | ₩96,428 | ₩99,456 | +2.41% | 26.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,215 | ₩99,577 | ₩96,106 | ₩97,098 | -2.13% | 32.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,599 | ₩100,153 | ₩97,218 | ₩99,014 | +0.42% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,594 | ₩99,711 | ₩97,352 | ₩99,604 | +2.06% | 27만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,820 | ₩98,036 | ₩94,820 | ₩97,754 | +3.09% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,053 | ₩96,347 | ₩93,949 | ₩94,967 | -1.13% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,503 | ₩96,414 | ₩95,503 | ₩96,120 | +0.65% | 20.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,495 | ₩96,495 | ₩94,873 | ₩95,543 | -0.99% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,361 | ₩97,071 | ₩93,989 | ₩95,945 | -0.43% | 28.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩96,294 | ₩97,285 | ₩96,200 | ₩96,401 | +0.11% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,981 | ₩97,728 | ₩94,552 | ₩97,004 | +2.13% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,570 | ₩95,718 | ₩92,622 | ₩94,927 | -0.67% | 25.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,326 | ₩98,049 | ₩95,718 | ₩95,811 | -1.56% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,704 | ₩97,607 | ₩94,257 | ₩96,589 | +0.92% | 30.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,207 | ₩100,207 | ₩95,182 | ₩95,731 | -4.47% | 48.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,250 | ₩100,408 | ₩98,049 | ₩99,751 | +1.53% | 33만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,495 | ₩98,692 | ₩95,838 | ₩98,009 | +1.57% | 115.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,513 | ₩97,781 | ₩96,093 | ₩96,160 | -1.39% | 17만 |
|---|