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 | ₩145,711 | ₩148,353 | ₩140,481 | ₩143,807 | -1.31% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩145,858 | ₩147,642 | ₩144,397 | ₩146,314 | +0.31% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩147,481 | ₩149,680 | ₩144,410 | ₩147,320 | -0.11% | 3만 |
| 2026.09.14–2026.09.18 | ₩144,799 | ₩147,602 | ₩142,922 | ₩146,408 | +1.11% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩147,856 | ₩150,109 | ₩145,644 | ₩147,481 | -0.25% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩146,127 | ₩147,924 | ₩144,289 | ₩147,870 | +1.19% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩152,966 | ₩153,556 | ₩148,111 | ₩148,111 | -3.17% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩160,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,306 |
| ₩151,517 |
| ₩153,234 |
| -4.47% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩157,592 | ₩160,193 | ₩156,305 | ₩160,193 | +1.65% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,914 | ₩160,757 | ₩150,914 | ₩158,276 | +4.88% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩154,776 | ₩155,513 | ₩144,531 | ₩150,713 | -2.63% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩155,755 | ₩160,488 | ₩152,630 | ₩152,657 | -1.99% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩159,657 | ₩159,966 | ₩151,665 | ₩156,130 | -2.21% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,264 | ₩165,611 | ₩155,366 | ₩160,408 | -1.75% | 43.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩166,147 | ₩171,337 | ₩159,912 | ₩161,575 | -2.75% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,243 | ₩166,550 | ₩160,609 | ₩165,732 | +0.91% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,218 | ₩162,822 | ₩158,276 | ₩162,192 | -0.02% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩152,966 | ₩159,523 | ₩148,406 | ₩158,678 | +3.73% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,709 | ₩157,082 | ₩147,991 | ₩148,862 | -3.78% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩155,607 | ₩157,605 | ₩153,958 | ₩155,808 | +0.13% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,908 | ₩153,167 | ₩144,826 | ₩152,309 | +1.60% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,690 | ₩155,768 | ₩149,881 | ₩150,820 | -1.87% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,397 | ₩155,621 | ₩150,498 | ₩152,751 | +0.89% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,780 | ₩151,799 | ₩145,537 | ₩151,088 | +0.20% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,445 | ₩152,791 | ₩148,889 | ₩150,619 | +0.12% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩141,956 | ₩149,975 | ₩141,742 | ₩149,519 | +5.33% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩135,841 | ₩143,083 | ₩134,675 | ₩141,460 | +4.14% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩129,981 | ₩136,056 | ₩125,730 | ₩135,801 | +4.48% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩130,263 | ₩133,709 | ₩128,426 | ₩128,546 | -1.32% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩130,249 | ₩131,657 | ₩126,267 | ₩127,044 | -2.46% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,922 | ₩135,814 | ₩127,541 | ₩127,983 | -0.73% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,922 | ₩139,086 | ₩130,491 | ₩130,974 | -3.64% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩135,211 | ₩140,092 | ₩134,406 | ₩137,491 | +1.69% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,682 | ₩138,000 | ₩133,682 | ₩136,753 | +2.30% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩137,102 | ₩139,046 | ₩133,682 | ₩134,581 | -1.84% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,596 | ₩138,094 | ₩131,175 | ₩137,316 | +3.56% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,450 | ₩137,450 | ₩133,360 | ₩133,562 | -2.83% | 115.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,165 | ₩140,642 | ₩134,165 | ₩136,700 | +1.89% | 284.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩133,200 | ₩138,148 | ₩132,422 | ₩136,606 | +2.56% | 11.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,069 | ₩134,903 | ₩128,600 | ₩133,843 | +3.70% | 12.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,496 | ₩131,818 | ₩127,782 | ₩129,056 | -1.86% | 7.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,286 | ₩134,795 | ₩132,274 | ₩132,757 | -1.14% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,782 | ₩134,782 | ₩128,452 | ₩132,395 | -1.77% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,261 | ₩136,391 | ₩131,657 | ₩133,441 | +0.89% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,654 | ₩131,792 | ₩126,964 | ₩130,906 | +1.75% | 10.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩123,960 | ₩130,813 | ₩123,826 | ₩130,531 | +5.30% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩123,531 | ₩125,422 | ₩118,838 | ₩122,311 | -0.99% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,475 | ₩126,079 | ₩120,326 | ₩123,531 | -1.55% | 16.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,468 | ₩126,468 | ₩118,999 | ₩122,230 | -3.35% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,069 | ₩129,069 | ₩125,033 | ₩126,092 | -2.31% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,648 | ₩128,895 | ₩122,150 | ₩127,889 | +0.19% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,811 | ₩131,496 | ₩124,255 | ₩124,778 | -0.82% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,366 | ₩127,715 | ₩122,941 | ₩122,941 | -3.47% | 1.5만 |
|---|