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 | ₩150,672 | ₩154,411 | ₩147,402 | ₩151,114 | +0.29% | 35.8만 |
| 2026.09.28–2026.10.02 | ₩144,267 | ₩151,610 | ₩139,978 | ₩150,431 | +4.27% | 37.6만 |
| 2026.09.21–2026.09.25 | ₩141,948 | ₩147,456 | ₩140,689 | ₩146,786 | +3.41% | 38.5만 |
| 2026.09.14–2026.09.18 | ₩128,133 | ₩138,478 | ₩124,876 | ₩138,344 | +7.97% | 43.2만 |
| 2026.09.08–2026.09.11 | ₩136,642 | ₩142,123 | ₩134,806 | ₩136,870 | +0.17% | 29.9만 |
| 2026.08.31–2026.09.04 | ₩130,183 | ₩134,216 | ₩122,746 | ₩134,216 | +3.10% | 64.5만 |
| 2026.08.24–2026.08.28 | ₩133,493 | ₩139,777 | ₩128,481 | ₩130,089 | -2.55% | 30.5만 |
| 2026.08.17–2026.08.21 | ₩154,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,315 |
| ₩134,511 |
| ₩137,164 |
| -11.30% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩145,607 | ₩153,030 | ₩139,885 | ₩152,400 | +4.67% | 75.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩127,624 | ₩148,863 | ₩125,640 | ₩144,950 | +13.58% | 77.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,826 | ₩140,354 | ₩113,794 | ₩131,510 | -5.27% | 158.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩137,030 | ₩150,270 | ₩134,350 | ₩137,138 | +0.08% | 93.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩149,613 | ₩154,437 | ₩126,431 | ₩134,337 | -10.21% | 100.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩158,230 | ₩162,678 | ₩140,447 | ₩155,094 | -1.98% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩171,121 | ₩182,993 | ₩148,528 | ₩151,972 | -11.19% | 60.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,906 | ₩187,134 | ₩166,484 | ₩168,896 | -9.64% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩182,886 | ₩184,400 | ₩175,583 | ₩183,811 | +0.51% | 89.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,647 | ₩176,280 | ₩154,290 | ₩173,868 | +2.49% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩172,474 | ₩184,266 | ₩162,022 | ₩163,188 | -5.38% | 50.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩170,960 | ₩176,976 | ₩168,843 | ₩172,943 | +1.16% | 35.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩162,089 | ₩167,208 | ₩147,737 | ₩165,345 | +2.01% | 44.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,536 | ₩169,714 | ₩156,367 | ₩160,240 | -2.02% | 42.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩153,553 | ₩163,040 | ₩151,154 | ₩161,861 | +5.41% | 72.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩149,627 | ₩152,709 | ₩140,997 | ₩152,655 | +2.02% | 39.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩141,667 | ₩151,194 | ₩141,667 | ₩149,359 | +5.43% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,644 | ₩143,530 | ₩131,644 | ₩142,551 | +8.29% | 75.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,086 | ₩134,659 | ₩121,513 | ₩132,635 | +6.89% | 73.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩116,930 | ₩123,054 | ₩107,979 | ₩122,960 | +5.16% | 36.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,366 | ₩126,726 | ₩114,357 | ₩115,108 | -5.16% | 28만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,771 | ₩124,890 | ₩117,346 | ₩118,525 | -1.04% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,195 | ₩122,692 | ₩111,195 | ₩116,568 | +4.83% | 9.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩123,175 | ₩127,503 | ₩112,361 | ₩112,843 | -8.39% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩123,429 | ₩129,098 | ₩121,486 | ₩123,335 | -0.08% | 14.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,480 | ₩125,077 | ₩116,408 | ₩123,456 | +5.09% | 7.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,552 | ₩122,947 | ₩115,483 | ₩119,275 | +0.61% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,044 | ₩120,883 | ₩108,488 | ₩118,846 | +5.13% | 29.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩110,913 | ₩119,275 | ₩110,913 | ₩113,553 | +2.38% | 17.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,332 | ₩115,175 | ₩109,332 | ₩111,101 | +1.62% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,831 | ₩114,264 | ₩107,831 | ₩111,905 | +3.78% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,153 | ₩109,989 | ₩105,553 | ₩109,131 | +0.90% | 14.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩103,584 | ₩105,942 | ₩102,498 | ₩105,875 | +2.21% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,277 | ₩107,148 | ₩104,026 | ₩104,656 | -1.53% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,513 | ₩105,513 | ₩97,419 | ₩104,736 | -0.74% | 15.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,372 | ₩111,677 | ₩104,133 | ₩104,321 | -4.62% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,677 | ₩108,287 | ₩100,649 | ₩107,845 | +4.02% | 11.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,096 | ₩105,795 | ₩94,096 | ₩105,594 | +12.22% | 9.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,545 | ₩101,413 | ₩89,085 | ₩92,073 | -6.57% | 23.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,439 | ₩110,873 | ₩95,463 | ₩99,081 | -9.46% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩112,629 | ₩112,629 | ₩100,032 | ₩105,607 | -6.23% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩110,940 | ₩111,892 | ₩107,537 | ₩110,243 | -0.63% | 9만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,572 | ₩108,930 | ₩97,098 | ₩107,872 | +1.22% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,599 | ₩110,766 | ₩101,976 | ₩104,200 | -2.25% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,560 | ₩109,560 | ₩102,217 | ₩102,217 | -6.70% | 2.2만 |
|---|