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 | ₩145,721 | ₩148,363 | ₩140,490 | ₩143,816 | -1.31% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩145,868 | ₩147,652 | ₩144,406 | ₩146,324 | +0.31% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩147,491 | ₩149,690 | ₩144,420 | ₩147,330 | -0.11% | 3만 |
| 2026.09.14–2026.09.18 | ₩144,809 | ₩147,612 | ₩142,931 | ₩146,418 | +1.11% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩147,866 | ₩150,119 | ₩145,654 | ₩147,491 | -0.25% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩146,136 | ₩147,933 | ₩144,299 | ₩147,880 | +1.19% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩152,976 | ₩153,566 | ₩148,121 | ₩148,121 | -3.17% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩160,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,317 |
| ₩151,527 |
| ₩153,244 |
| -4.47% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩157,603 | ₩160,204 | ₩156,315 | ₩160,204 | +1.65% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,924 | ₩160,767 | ₩150,924 | ₩158,286 | +4.88% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩154,786 | ₩155,524 | ₩144,541 | ₩150,723 | -2.63% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩155,765 | ₩160,499 | ₩152,641 | ₩152,667 | -1.99% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩159,668 | ₩159,976 | ₩151,675 | ₩156,141 | -2.21% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,275 | ₩165,622 | ₩155,376 | ₩160,419 | -1.75% | 43.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩166,159 | ₩171,349 | ₩159,923 | ₩161,586 | -2.75% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,254 | ₩166,561 | ₩160,620 | ₩165,743 | +0.91% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,229 | ₩162,833 | ₩158,286 | ₩162,202 | -0.02% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩152,976 | ₩159,534 | ₩148,416 | ₩158,689 | +3.73% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,719 | ₩157,093 | ₩148,000 | ₩148,872 | -3.78% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩155,618 | ₩157,616 | ₩153,968 | ₩155,819 | +0.13% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,918 | ₩153,177 | ₩144,836 | ₩152,319 | +1.60% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,700 | ₩155,779 | ₩149,891 | ₩150,830 | -1.87% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,407 | ₩155,631 | ₩150,508 | ₩152,761 | +0.89% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,790 | ₩151,809 | ₩145,546 | ₩151,098 | +0.20% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,455 | ₩152,802 | ₩148,899 | ₩150,629 | +0.12% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩141,966 | ₩149,985 | ₩141,751 | ₩149,529 | +5.33% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩135,850 | ₩143,092 | ₩134,684 | ₩141,469 | +4.14% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩129,990 | ₩136,065 | ₩125,739 | ₩135,810 | +4.48% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩130,272 | ₩133,718 | ₩128,434 | ₩128,555 | -1.32% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩130,258 | ₩131,666 | ₩126,275 | ₩127,053 | -2.46% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,930 | ₩135,824 | ₩127,549 | ₩127,992 | -0.73% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,931 | ₩139,096 | ₩130,500 | ₩130,982 | -3.64% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩135,220 | ₩140,102 | ₩134,415 | ₩137,500 | +1.69% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,691 | ₩138,010 | ₩133,691 | ₩136,762 | +2.30% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩137,111 | ₩139,056 | ₩133,691 | ₩134,590 | -1.84% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,605 | ₩138,103 | ₩131,183 | ₩137,326 | +3.56% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,460 | ₩137,460 | ₩133,369 | ₩133,571 | -2.83% | 115.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,174 | ₩140,651 | ₩134,174 | ₩136,709 | +1.89% | 284.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩133,208 | ₩138,157 | ₩132,431 | ₩136,615 | +2.56% | 11.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,078 | ₩134,912 | ₩128,609 | ₩133,852 | +3.70% | 12.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,505 | ₩131,827 | ₩127,791 | ₩129,065 | -1.86% | 7.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,295 | ₩134,804 | ₩132,283 | ₩132,766 | -1.14% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,791 | ₩134,791 | ₩128,461 | ₩132,404 | -1.77% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,270 | ₩136,400 | ₩131,666 | ₩133,450 | +0.89% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,662 | ₩131,800 | ₩126,973 | ₩130,915 | +1.75% | 10.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩123,969 | ₩130,821 | ₩123,834 | ₩130,540 | +5.30% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩123,539 | ₩125,430 | ₩118,846 | ₩122,319 | -0.99% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,484 | ₩126,087 | ₩120,334 | ₩123,539 | -1.55% | 16.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,476 | ₩126,476 | ₩119,007 | ₩122,239 | -3.35% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,078 | ₩129,078 | ₩125,041 | ₩126,101 | -2.31% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,656 | ₩128,904 | ₩122,158 | ₩127,898 | +0.19% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,819 | ₩131,505 | ₩124,264 | ₩124,787 | -0.82% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,375 | ₩127,724 | ₩122,949 | ₩122,949 | -3.47% | 1.5만 |
|---|