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 | ₩150,811 | ₩154,553 | ₩147,539 | ₩151,254 | +0.29% | 35.8만 |
| 2026.09.28–2026.10.02 | ₩144,400 | ₩151,750 | ₩140,108 | ₩150,570 | +4.27% | 37.6만 |
| 2026.09.21–2026.09.25 | ₩142,080 | ₩147,592 | ₩140,819 | ₩146,922 | +3.41% | 38.5만 |
| 2026.09.14–2026.09.18 | ₩128,251 | ₩138,606 | ₩124,992 | ₩138,472 | +7.97% | 43.2만 |
| 2026.09.08–2026.09.11 | ₩136,768 | ₩142,254 | ₩134,931 | ₩136,996 | +0.17% | 29.9만 |
| 2026.08.31–2026.09.04 | ₩130,303 | ₩134,341 | ₩122,859 | ₩134,341 | +3.10% | 64.5만 |
| 2026.08.24–2026.08.28 | ₩133,616 | ₩139,907 | ₩128,600 | ₩130,210 | -2.55% | 30.5만 |
| 2026.08.17–2026.08.21 | ₩154,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,462 |
| ₩134,636 |
| ₩137,291 |
| -11.30% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩145,741 | ₩153,172 | ₩140,014 | ₩152,542 | +4.67% | 75.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩127,742 | ₩149,001 | ₩125,757 | ₩145,084 | +13.58% | 77.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,955 | ₩140,484 | ₩113,900 | ₩131,631 | -5.27% | 158.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩137,157 | ₩150,409 | ₩134,475 | ₩137,265 | +0.08% | 93.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩149,752 | ₩154,580 | ₩126,548 | ₩134,461 | -10.21% | 100.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩158,376 | ₩162,829 | ₩140,577 | ₩155,237 | -1.98% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩171,279 | ₩183,162 | ₩148,665 | ₩152,112 | -11.19% | 60.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩187,079 | ₩187,307 | ₩166,638 | ₩169,052 | -9.64% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩183,055 | ₩184,571 | ₩175,745 | ₩183,981 | +0.51% | 89.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,804 | ₩176,443 | ₩154,433 | ₩174,028 | +2.49% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩172,634 | ₩184,437 | ₩162,172 | ₩163,339 | -5.38% | 50.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩171,118 | ₩177,140 | ₩168,999 | ₩173,103 | +1.16% | 35.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩162,239 | ₩167,362 | ₩147,874 | ₩165,498 | +2.01% | 44.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,687 | ₩169,871 | ₩156,512 | ₩160,388 | -2.02% | 42.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩153,695 | ₩163,191 | ₩151,294 | ₩162,011 | +5.41% | 72.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩149,765 | ₩152,850 | ₩141,127 | ₩152,796 | +2.02% | 39.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩141,798 | ₩151,334 | ₩141,798 | ₩149,497 | +5.43% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,765 | ₩143,662 | ₩131,765 | ₩142,683 | +8.29% | 75.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,201 | ₩134,783 | ₩121,625 | ₩132,758 | +6.89% | 73.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,038 | ₩123,168 | ₩108,079 | ₩123,074 | +5.16% | 36.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,478 | ₩126,843 | ₩114,463 | ₩115,214 | -5.16% | 28만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,882 | ₩125,005 | ₩117,454 | ₩118,634 | -1.04% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,298 | ₩122,806 | ₩111,298 | ₩116,676 | +4.83% | 9.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩123,289 | ₩127,621 | ₩112,465 | ₩112,948 | -8.39% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩123,543 | ₩129,217 | ₩121,599 | ₩123,450 | -0.08% | 14.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,588 | ₩125,193 | ₩116,515 | ₩123,570 | +5.09% | 7.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,661 | ₩123,061 | ₩115,590 | ₩119,386 | +0.61% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,149 | ₩120,995 | ₩108,588 | ₩118,956 | +5.13% | 29.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,016 | ₩119,386 | ₩111,016 | ₩113,658 | +2.38% | 17.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,433 | ₩115,281 | ₩109,433 | ₩111,204 | +1.62% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,931 | ₩114,369 | ₩107,931 | ₩112,009 | +3.78% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,253 | ₩110,091 | ₩105,651 | ₩109,232 | +0.90% | 14.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩103,679 | ₩106,040 | ₩102,593 | ₩105,973 | +2.21% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,375 | ₩107,247 | ₩104,122 | ₩104,752 | -1.53% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,611 | ₩105,611 | ₩97,510 | ₩104,833 | -0.74% | 15.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,474 | ₩111,781 | ₩104,229 | ₩104,417 | -4.62% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,773 | ₩108,387 | ₩100,742 | ₩107,945 | +4.02% | 11.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,183 | ₩105,892 | ₩94,183 | ₩105,691 | +12.22% | 9.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,636 | ₩101,507 | ₩89,167 | ₩92,158 | -6.57% | 23.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,541 | ₩110,976 | ₩95,551 | ₩99,173 | -9.46% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩112,733 | ₩112,733 | ₩100,125 | ₩105,705 | -6.23% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,043 | ₩111,995 | ₩107,636 | ₩110,345 | -0.63% | 9만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,670 | ₩109,031 | ₩97,188 | ₩107,971 | +1.22% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,697 | ₩110,869 | ₩102,070 | ₩104,296 | -2.25% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,661 | ₩109,661 | ₩102,311 | ₩102,311 | -6.70% | 2.2만 |
|---|