시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright SmallCap Momentum ETF 과거 주가
Invesco Dorsey Wright SmallCap Momentum ETF · DWAS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright SmallCap Momentum ETF · DWAS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩145,749 | ₩148,391 | ₩140,518 | ₩143,844 | -1.31% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩145,896 | ₩147,680 | ₩144,434 | ₩146,353 | +0.31% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩147,519 | ₩149,719 | ₩144,448 | ₩147,359 | -0.11% | 3만 |
| 2026.09.14–2026.09.18 | ₩144,837 | ₩147,640 | ₩142,959 | ₩146,446 | +1.11% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩147,895 | ₩150,148 | ₩145,682 | ₩147,519 | -0.25% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩146,165 | ₩147,962 | ₩144,327 | ₩147,908 | +1.19% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩153,006 | ₩153,596 | ₩148,150 | ₩148,150 | -3.17% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩160,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,349 |
| ₩151,557 |
| ₩153,274 |
| -4.47% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩157,633 | ₩160,235 | ₩156,345 | ₩160,235 | +1.65% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,953 | ₩160,799 | ₩150,953 | ₩158,317 | +4.88% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩154,816 | ₩155,554 | ₩144,569 | ₩150,752 | -2.63% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩155,795 | ₩160,530 | ₩152,670 | ₩152,697 | -1.99% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩159,699 | ₩160,007 | ₩151,704 | ₩156,171 | -2.21% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,307 | ₩165,654 | ₩155,406 | ₩160,450 | -1.75% | 43.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩166,191 | ₩171,382 | ₩159,954 | ₩161,617 | -2.75% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,286 | ₩166,593 | ₩160,651 | ₩165,775 | +0.91% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,261 | ₩162,864 | ₩158,317 | ₩162,234 | -0.02% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩153,006 | ₩159,565 | ₩148,445 | ₩158,720 | +3.73% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,749 | ₩157,123 | ₩148,029 | ₩148,901 | -3.78% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩155,648 | ₩157,647 | ₩153,998 | ₩155,849 | +0.13% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,947 | ₩153,207 | ₩144,864 | ₩152,348 | +1.60% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,730 | ₩155,809 | ₩149,920 | ₩150,859 | -1.87% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,436 | ₩155,661 | ₩150,537 | ₩152,791 | +0.89% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,819 | ₩151,839 | ₩145,575 | ₩151,128 | +0.20% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,484 | ₩152,831 | ₩148,928 | ₩150,658 | +0.12% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩141,993 | ₩150,014 | ₩141,779 | ₩149,558 | +5.33% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩135,877 | ₩143,120 | ₩134,710 | ₩141,497 | +4.14% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩130,015 | ₩136,091 | ₩125,763 | ₩135,836 | +4.48% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩130,297 | ₩133,744 | ₩128,459 | ₩128,580 | -1.32% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩130,283 | ₩131,692 | ₩126,300 | ₩127,078 | -2.46% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,955 | ₩135,850 | ₩127,574 | ₩128,017 | -0.73% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,957 | ₩139,123 | ₩130,525 | ₩131,008 | -3.64% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩135,246 | ₩140,129 | ₩134,442 | ₩137,527 | +1.69% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,717 | ₩138,036 | ₩133,717 | ₩136,789 | +2.30% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩137,138 | ₩139,083 | ₩133,717 | ₩134,616 | -1.84% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,631 | ₩138,130 | ₩131,209 | ₩137,352 | +3.56% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,486 | ₩137,486 | ₩133,395 | ₩133,596 | -2.83% | 115.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,200 | ₩140,679 | ₩134,200 | ₩136,735 | +1.89% | 284.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩133,234 | ₩138,184 | ₩132,456 | ₩136,641 | +2.56% | 11.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,103 | ₩134,938 | ₩128,634 | ₩133,878 | +3.70% | 12.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,531 | ₩131,853 | ₩127,815 | ₩129,090 | -1.86% | 7.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,321 | ₩134,830 | ₩132,309 | ₩132,792 | -1.14% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,817 | ₩134,817 | ₩128,486 | ₩132,430 | -1.77% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,295 | ₩136,427 | ₩131,692 | ₩133,476 | +0.89% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,687 | ₩131,826 | ₩126,997 | ₩130,941 | +1.75% | 10.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩123,993 | ₩130,847 | ₩123,858 | ₩130,565 | +5.30% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩123,563 | ₩125,455 | ₩118,869 | ₩122,343 | -0.99% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,508 | ₩126,112 | ₩120,358 | ₩123,563 | -1.55% | 16.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,501 | ₩126,501 | ₩119,030 | ₩122,262 | -3.35% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,103 | ₩129,103 | ₩125,066 | ₩126,125 | -2.31% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,681 | ₩128,929 | ₩122,182 | ₩127,923 | +0.19% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,844 | ₩131,531 | ₩124,288 | ₩124,811 | -0.82% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,400 | ₩127,748 | ₩122,973 | ₩122,973 | -3.47% | 1.5만 |
|---|