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 | ₩145,607 | ₩148,246 | ₩140,380 | ₩143,704 | -1.31% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩145,754 | ₩147,536 | ₩144,293 | ₩146,210 | +0.31% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩147,375 | ₩149,573 | ₩144,307 | ₩147,215 | -0.11% | 3만 |
| 2026.09.14–2026.09.18 | ₩144,695 | ₩147,496 | ₩142,819 | ₩146,303 | +1.11% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩147,751 | ₩150,002 | ₩145,540 | ₩147,375 | -0.25% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩146,022 | ₩147,818 | ₩144,186 | ₩147,764 | +1.19% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩152,856 | ₩153,446 | ₩148,005 | ₩148,005 | -3.17% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,191 |
| ₩151,409 |
| ₩153,124 |
| -4.47% |
| 16.3만 |
| 2026.08.10–2026.08.14 | ₩157,479 | ₩160,079 | ₩156,193 | ₩160,079 | +1.65% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,806 | ₩160,642 | ₩150,806 | ₩158,163 | +4.88% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩154,665 | ₩155,402 | ₩144,427 | ₩150,605 | -2.63% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩155,643 | ₩160,374 | ₩152,521 | ₩152,548 | -1.99% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩159,543 | ₩159,851 | ₩151,556 | ₩156,019 | -2.21% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,147 | ₩165,492 | ₩155,255 | ₩160,293 | -1.75% | 43.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩166,028 | ₩171,214 | ₩159,797 | ₩161,459 | -2.75% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,126 | ₩166,430 | ₩160,494 | ₩165,613 | +0.91% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,102 | ₩162,705 | ₩158,163 | ₩162,075 | -0.02% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩152,856 | ₩159,409 | ₩148,300 | ₩158,565 | +3.73% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,598 | ₩156,970 | ₩147,885 | ₩148,756 | -3.78% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩155,496 | ₩157,493 | ₩153,848 | ₩155,697 | +0.13% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,801 | ₩153,057 | ₩144,722 | ₩152,199 | +1.60% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,580 | ₩155,657 | ₩149,774 | ₩150,712 | -1.87% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,288 | ₩155,509 | ₩150,390 | ₩152,642 | +0.89% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,672 | ₩151,690 | ₩145,432 | ₩150,980 | +0.20% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,337 | ₩152,682 | ₩148,782 | ₩150,511 | +0.12% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩141,855 | ₩149,868 | ₩141,640 | ₩149,412 | +5.33% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩135,744 | ₩142,980 | ₩134,578 | ₩141,359 | +4.14% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩129,888 | ₩135,958 | ₩125,640 | ₩135,704 | +4.48% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩130,170 | ₩133,613 | ₩128,334 | ₩128,454 | -1.32% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩130,156 | ₩131,563 | ₩126,176 | ₩126,953 | -2.46% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,830 | ₩135,717 | ₩127,449 | ₩127,892 | -0.73% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,824 | ₩138,987 | ₩130,397 | ₩130,880 | -3.64% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩135,114 | ₩139,992 | ₩134,310 | ₩137,392 | +1.69% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,587 | ₩137,901 | ₩133,587 | ₩136,655 | +2.30% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩137,004 | ₩138,947 | ₩133,587 | ₩134,484 | -1.84% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,501 | ₩137,995 | ₩131,081 | ₩137,218 | +3.56% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,352 | ₩137,352 | ₩133,265 | ₩133,466 | -2.83% | 115.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,069 | ₩140,541 | ₩134,069 | ₩136,602 | +1.89% | 284.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩133,104 | ₩138,049 | ₩132,327 | ₩136,508 | +2.56% | 11.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩128,977 | ₩134,806 | ₩128,508 | ₩133,747 | +3.70% | 12.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,402 | ₩131,724 | ₩127,691 | ₩128,964 | -1.86% | 7.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,190 | ₩134,699 | ₩132,180 | ₩132,662 | -1.14% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,685 | ₩134,685 | ₩128,361 | ₩132,300 | -1.77% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,166 | ₩136,293 | ₩131,563 | ₩133,345 | +0.89% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,562 | ₩131,697 | ₩126,873 | ₩130,813 | +1.75% | 10.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩123,871 | ₩130,719 | ₩123,737 | ₩130,438 | +5.30% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩123,443 | ₩125,332 | ₩118,753 | ₩122,223 | -0.99% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,386 | ₩125,989 | ₩120,240 | ₩123,443 | -1.55% | 16.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,377 | ₩126,377 | ₩118,913 | ₩122,143 | -3.35% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,977 | ₩128,977 | ₩124,943 | ₩126,002 | -2.31% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,557 | ₩128,803 | ₩122,062 | ₩127,798 | +0.19% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,721 | ₩131,402 | ₩124,166 | ₩124,689 | -0.82% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,275 | ₩127,624 | ₩122,853 | ₩122,853 | -3.47% | 1.5만 |
|---|