시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Technology Momentum ETF 과거 주가
Invesco Dorsey Wright Technology Momentum ETF · PTF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Technology Momentum ETF · PTF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩150,825 | ₩154,567 | ₩147,552 | ₩151,267 | +0.29% | 35.8만 |
| 2026.09.28–2026.10.02 | ₩144,413 | ₩151,764 | ₩140,121 | ₩150,583 | +4.27% | 37.6만 |
| 2026.09.21–2026.09.25 | ₩142,092 | ₩147,605 | ₩140,831 | ₩146,935 | +3.41% | 38.5만 |
| 2026.09.14–2026.09.18 | ₩128,263 | ₩138,618 | ₩125,003 | ₩138,484 | +7.97% | 43.2만 |
| 2026.09.08–2026.09.11 | ₩136,781 | ₩142,267 | ₩134,943 | ₩137,009 | +0.17% | 29.9만 |
| 2026.08.31–2026.09.04 | ₩130,315 | ₩134,353 | ₩122,870 | ₩134,353 | +3.10% | 64.5만 |
| 2026.08.24–2026.08.28 | ₩133,628 | ₩139,919 | ₩128,612 | ₩130,221 | -2.55% | 30.5만 |
| 2026.08.17–2026.08.21 | ₩154,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,477 |
| ₩134,648 |
| ₩137,304 |
| -11.30% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩145,754 | ₩153,186 | ₩140,027 | ₩152,555 | +4.67% | 75.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩127,753 | ₩149,014 | ₩125,768 | ₩145,097 | +13.58% | 77.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,967 | ₩140,496 | ₩113,910 | ₩131,643 | -5.27% | 158.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩137,170 | ₩150,422 | ₩134,487 | ₩137,277 | +0.08% | 93.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩149,765 | ₩154,594 | ₩126,559 | ₩134,473 | -10.21% | 100.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩158,390 | ₩162,844 | ₩140,590 | ₩155,251 | -1.98% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩171,294 | ₩183,179 | ₩148,679 | ₩152,126 | -11.19% | 60.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩187,096 | ₩187,324 | ₩166,653 | ₩169,068 | -9.64% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩183,072 | ₩184,587 | ₩175,761 | ₩183,997 | +0.51% | 89.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,819 | ₩176,459 | ₩154,446 | ₩174,044 | +2.49% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩172,649 | ₩184,453 | ₩162,186 | ₩163,353 | -5.38% | 50.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩171,133 | ₩177,156 | ₩169,014 | ₩173,118 | +1.16% | 35.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩162,253 | ₩167,377 | ₩147,887 | ₩165,513 | +2.01% | 44.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,702 | ₩169,886 | ₩156,526 | ₩160,402 | -2.02% | 42.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩153,709 | ₩163,206 | ₩151,308 | ₩162,025 | +5.41% | 72.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩149,778 | ₩152,864 | ₩141,140 | ₩152,810 | +2.02% | 39.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩141,811 | ₩151,348 | ₩141,811 | ₩149,510 | +5.43% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,777 | ₩143,675 | ₩131,777 | ₩142,696 | +8.29% | 75.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,212 | ₩134,795 | ₩121,636 | ₩132,770 | +6.89% | 73.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,049 | ₩123,179 | ₩108,088 | ₩123,085 | +5.16% | 36.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,489 | ₩126,854 | ₩114,473 | ₩115,225 | -5.16% | 28만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,893 | ₩125,017 | ₩117,465 | ₩118,645 | -1.04% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,308 | ₩122,817 | ₩111,308 | ₩116,687 | +4.83% | 9.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩123,300 | ₩127,632 | ₩112,475 | ₩112,958 | -8.39% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩123,555 | ₩129,229 | ₩121,610 | ₩123,461 | -0.08% | 14.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,599 | ₩125,204 | ₩116,526 | ₩123,581 | +5.09% | 7.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,672 | ₩123,072 | ₩115,600 | ₩119,396 | +0.61% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,159 | ₩121,006 | ₩108,598 | ₩118,967 | +5.13% | 29.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,026 | ₩119,396 | ₩111,026 | ₩113,669 | +2.38% | 17.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,443 | ₩115,292 | ₩109,443 | ₩111,214 | +1.62% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,941 | ₩114,379 | ₩107,941 | ₩112,019 | +3.78% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,263 | ₩110,100 | ₩105,660 | ₩109,242 | +0.90% | 14.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩103,689 | ₩106,049 | ₩102,602 | ₩105,982 | +2.21% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,385 | ₩107,257 | ₩104,131 | ₩104,762 | -1.53% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,620 | ₩105,620 | ₩97,518 | ₩104,842 | -0.74% | 15.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,483 | ₩111,791 | ₩104,239 | ₩104,426 | -4.62% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,783 | ₩108,397 | ₩100,751 | ₩107,954 | +4.02% | 11.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,192 | ₩105,902 | ₩94,192 | ₩105,701 | +12.22% | 9.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,645 | ₩101,516 | ₩89,175 | ₩92,166 | -6.57% | 23.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,551 | ₩110,986 | ₩95,560 | ₩99,182 | -9.46% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩112,743 | ₩112,743 | ₩100,134 | ₩105,714 | -6.23% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,053 | ₩112,005 | ₩107,646 | ₩110,355 | -0.63% | 9만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,680 | ₩109,041 | ₩97,196 | ₩107,981 | +1.22% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,707 | ₩110,878 | ₩102,079 | ₩104,306 | -2.25% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,671 | ₩109,671 | ₩102,320 | ₩102,320 | -6.70% | 2.2만 |
|---|