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 | ₩150,806 | ₩154,548 | ₩147,533 | ₩151,248 | +0.29% | 35.8만 |
| 2026.09.28–2026.10.02 | ₩144,395 | ₩151,744 | ₩140,103 | ₩150,564 | +4.27% | 37.6만 |
| 2026.09.21–2026.09.25 | ₩142,074 | ₩147,587 | ₩140,814 | ₩146,916 | +3.41% | 38.5만 |
| 2026.09.14–2026.09.18 | ₩128,247 | ₩138,601 | ₩124,987 | ₩138,467 | +7.97% | 43.2만 |
| 2026.09.08–2026.09.11 | ₩136,763 | ₩142,249 | ₩134,926 | ₩136,991 | +0.17% | 29.9만 |
| 2026.08.31–2026.09.04 | ₩130,299 | ₩134,336 | ₩122,855 | ₩134,336 | +3.10% | 64.5만 |
| 2026.08.24–2026.08.28 | ₩133,611 | ₩139,902 | ₩128,595 | ₩130,205 | -2.55% | 30.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,456 |
| ₩134,631 |
| ₩137,286 |
| -11.30% |
| 44.1만 |
| 2026.08.10–2026.08.14 | ₩145,736 | ₩153,166 | ₩140,009 | ₩152,536 | +4.67% | 75.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩127,737 | ₩148,995 | ₩125,752 | ₩145,079 | +13.58% | 77.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,949 | ₩140,478 | ₩113,896 | ₩131,626 | -5.27% | 158.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩137,152 | ₩150,403 | ₩134,470 | ₩137,259 | +0.08% | 93.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩149,746 | ₩154,574 | ₩126,543 | ₩134,456 | -10.21% | 100.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩158,370 | ₩162,823 | ₩140,572 | ₩155,232 | -1.98% | 52.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩171,273 | ₩183,156 | ₩148,660 | ₩152,107 | -11.19% | 60.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩187,072 | ₩187,300 | ₩166,632 | ₩169,046 | -9.64% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩183,048 | ₩184,564 | ₩175,739 | ₩183,974 | +0.51% | 89.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,797 | ₩176,436 | ₩154,427 | ₩174,022 | +2.49% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩172,627 | ₩184,430 | ₩162,166 | ₩163,333 | -5.38% | 50.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩171,112 | ₩177,134 | ₩168,992 | ₩173,097 | +1.16% | 35.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩162,233 | ₩167,356 | ₩147,868 | ₩165,492 | +2.01% | 44.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,681 | ₩169,864 | ₩156,506 | ₩160,382 | -2.02% | 42.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩153,689 | ₩163,185 | ₩151,288 | ₩162,005 | +5.41% | 72.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩149,760 | ₩152,844 | ₩141,122 | ₩152,791 | +2.02% | 39.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩141,793 | ₩151,329 | ₩141,793 | ₩149,491 | +5.43% | 49.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,760 | ₩143,657 | ₩131,760 | ₩142,678 | +8.29% | 75.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,196 | ₩134,778 | ₩121,621 | ₩132,753 | +6.89% | 73.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,034 | ₩123,163 | ₩108,075 | ₩123,069 | +5.16% | 36.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,473 | ₩126,838 | ₩114,459 | ₩115,210 | -5.16% | 28만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,877 | ₩125,001 | ₩117,450 | ₩118,630 | -1.04% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,294 | ₩122,801 | ₩111,294 | ₩116,672 | +4.83% | 9.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩123,284 | ₩127,616 | ₩112,460 | ₩112,943 | -8.39% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩123,539 | ₩129,212 | ₩121,594 | ₩123,445 | -0.08% | 14.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,584 | ₩125,189 | ₩116,511 | ₩123,566 | +5.09% | 7.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,657 | ₩123,056 | ₩115,585 | ₩119,381 | +0.61% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,144 | ₩120,991 | ₩108,584 | ₩118,952 | +5.13% | 29.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,012 | ₩119,381 | ₩111,012 | ₩113,654 | +2.38% | 17.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,429 | ₩115,277 | ₩109,429 | ₩111,200 | +1.62% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,927 | ₩114,365 | ₩107,927 | ₩112,004 | +3.78% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,249 | ₩110,087 | ₩105,647 | ₩109,228 | +0.90% | 14.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩103,676 | ₩106,036 | ₩102,589 | ₩105,969 | +2.21% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,371 | ₩107,243 | ₩104,118 | ₩104,748 | -1.53% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,607 | ₩105,607 | ₩97,506 | ₩104,829 | -0.74% | 15.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,470 | ₩111,776 | ₩104,225 | ₩104,413 | -4.62% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,769 | ₩108,383 | ₩100,738 | ₩107,941 | +4.02% | 11.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,180 | ₩105,889 | ₩94,180 | ₩105,687 | +12.22% | 9.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,633 | ₩101,503 | ₩89,164 | ₩92,155 | -6.57% | 23.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,537 | ₩110,972 | ₩95,548 | ₩99,169 | -9.46% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩112,729 | ₩112,729 | ₩100,121 | ₩105,701 | -6.23% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,039 | ₩111,991 | ₩107,632 | ₩110,341 | -0.63% | 9만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,666 | ₩109,027 | ₩97,184 | ₩107,967 | +1.22% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,693 | ₩110,864 | ₩102,066 | ₩104,292 | -2.25% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,657 | ₩109,657 | ₩102,307 | ₩102,307 | -6.70% | 2.2만 |
|---|