Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)

DWAS
🏛️ 미국 →
91.72
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 71.94 72.88 71.80 72.76 0.0M
2022-12-29 71.33 72.73 71.33 72.64 0.0M
2022-12-28 72.36 72.37 70.56 70.74 0.0M
2022-12-27 72.88 72.88 71.99 72.29 0.0M
2022-12-23 72.04 72.69 71.90 72.59 0.1M
2022-12-22 73.15 73.15 71.16 72.41 0.0M
2022-12-21 72.49 73.72 72.49 73.45 0.0M
2022-12-20 71.17 72.36 71.17 72.11 0.0M
2022-12-19 72.72 72.72 71.17 71.28 0.0M
2022-12-16 72.50 72.89 72.03 72.89 0.0M
2022-12-15 74.11 74.43 73.15 73.28 0.0M
2022-12-14 75.47 75.84 74.59 75.10 0.0M
2022-12-13 76.65 76.65 74.87 75.38 0.0M
2022-12-12 73.48 74.46 73.48 74.46 0.0M
2022-12-09 74.15 74.15 73.06 73.12 0.0M
2022-12-08 74.47 75.08 74.10 74.31 0.0M
2022-12-07 74.82 74.82 73.83 73.87 0.0M
2022-12-06 75.06 75.36 73.90 74.12 0.0M
2022-12-05 78.06 78.06 75.23 75.39 0.0M
2022-12-02 76.38 78.24 76.05 78.03 0.0M
2022-12-01 78.06 78.06 77.06 77.20 0.0M
2022-11-30 76.55 77.86 75.71 77.86 0.0M
2022-11-29 76.25 76.70 75.98 75.98 0.0M
2022-11-28 76.83 77.07 75.74 75.77 0.0M
2022-11-25 76.91 77.78 76.91 77.48 0.0M
2022-11-23 76.69 77.32 76.56 77.06 0.0M
2022-11-22 76.07 77.00 76.07 77.00 0.0M
2022-11-21 75.36 75.79 74.85 75.51 0.0M
2022-11-18 75.75 76.13 75.53 75.94 0.0M
2022-11-17 74.81 75.52 74.50 75.46 0.0M
2022-11-16 76.57 76.57 75.85 75.88 0.0M
2022-11-15 77.58 77.96 76.74 77.20 0.0M
2022-11-14 76.18 77.51 76.18 76.28 0.0M
2022-11-11 77.24 78.20 76.41 76.50 0.0M
2022-11-10 75.96 76.80 75.35 76.77 0.1M
2022-11-09 75.15 75.34 73.09 73.26 0.0M
2022-11-08 75.91 76.47 75.07 75.81 0.0M
2022-11-07 75.77 75.99 74.98 75.75 0.0M
2022-11-04 76.03 76.19 74.37 75.38 0.0M
2022-11-03 74.37 75.36 74.00 74.75 0.0M
2022-11-02 77.22 77.30 74.81 74.83 0.0M
2022-11-01 78.37 78.37 77.10 77.59 0.4M
2022-10-31 77.11 77.80 76.85 77.50 0.0M
2022-10-28 76.05 77.12 75.49 77.12 0.0M
2022-10-27 76.32 76.62 75.40 75.48 0.0M
2022-10-26 75.31 76.58 75.29 75.36 0.0M
2022-10-25 73.67 75.26 73.67 75.04 0.0M
2022-10-24 73.44 73.62 72.84 73.47 0.1M
2022-10-21 71.76 73.43 71.53 73.30 0.0M
2022-10-20 72.64 73.36 71.27 71.53 0.0M
2022-10-19 72.75 72.94 71.84 72.29 0.0M
2022-10-18 73.68 74.06 72.32 72.88 0.0M
2022-10-17 71.19 72.07 71.19 72.02 0.0M
2022-10-14 72.18 72.18 69.67 69.73 0.0M
2022-10-13 68.72 71.90 68.72 71.82 0.0M
2022-10-12 70.27 70.50 69.35 70.22 0.0M
2022-10-11 70.06 71.22 69.03 70.20 0.0M
2022-10-10 70.99 71.19 70.26 70.52 0.0M
2022-10-07 72.13 72.13 70.67 70.97 0.0M
2022-10-06 72.89 73.30 72.59 72.85 0.0M
2022-10-05 72.07 73.05 71.48 72.87 0.0M
2022-10-04 72.19 72.93 72.11 72.85 0.0M
2022-10-03 69.49 71.01 69.18 70.56 0.0M
2022-09-30 68.00 69.63 67.86 68.50 0.0M
2022-09-29 68.76 68.76 67.26 68.32 0.0M
2022-09-28 67.34 69.81 67.30 69.51 0.1M
2022-09-27 66.89 67.13 66.24 66.89 0.0M
2022-09-26 66.54 67.54 65.79 65.96 0.0M
2022-09-23 68.16 68.16 66.39 66.96 0.0M
2022-09-22 71.29 71.29 69.42 69.68 0.1M
2022-09-21 73.07 73.07 70.95 70.95 0.0M
2022-09-20 72.66 72.66 71.79 72.32 0.0M
2022-09-19 71.47 73.48 71.47 73.37 0.1M
2022-09-16 73.40 73.41 72.15 72.94 0.0M
2022-09-15 74.92 75.52 74.09 74.32 0.0M
2022-09-14 75.23 76.05 74.86 75.56 0.0M
2022-09-13 75.65 76.31 74.66 74.85 0.0M
2022-09-12 77.16 77.49 76.73 77.35 0.0M
2022-09-09 75.79 76.49 75.79 76.41 0.0M
2022-09-08 74.40 74.84 74.03 74.80 0.0M
2022-09-07 73.47 74.74 73.36 74.74 0.0M
2022-09-06 75.23 75.23 73.85 73.91 0.0M
2022-09-02 75.97 75.97 74.42 74.65 0.0M
2022-09-01 75.28 75.28 73.83 74.53 0.0M
2022-08-31 76.34 76.71 76.04 76.29 0.0M
2022-08-30 78.98 78.98 76.22 76.59 0.0M
2022-08-29 78.61 79.72 78.55 78.89 0.0M
2022-08-26 81.42 81.42 79.31 79.31 0.0M
2022-08-25 80.76 81.44 80.46 81.39 0.1M
2022-08-24 79.83 80.40 79.66 80.29 0.1M
2022-08-23 79.44 80.43 79.44 79.78 0.0M
2022-08-22 78.75 79.29 78.51 78.91 0.0M
2022-08-19 80.09 80.13 79.66 79.86 0.0M
2022-08-18 80.18 81.00 80.18 80.92 0.0M
2022-08-17 78.74 79.56 78.61 79.21 0.0M
2022-08-16 79.73 79.90 79.22 79.54 0.0M
2022-08-15 78.12 79.55 78.12 79.51 0.0M
2022-08-12 78.68 79.85 78.18 79.85 0.0M
2022-08-11 78.72 78.87 78.10 78.38 0.1M
2022-08-10 76.77 77.41 76.49 77.34 0.0M
2022-08-09 75.76 75.90 75.03 75.29 0.0M
2022-08-08 75.58 76.22 75.52 75.70 0.0M
2022-08-05 73.44 75.38 73.44 75.22 0.0M
2022-08-04 74.30 74.74 74.17 74.28 0.0M
2022-08-03 75.73 75.73 74.53 75.10 0.0M
2022-08-02 74.85 75.83 74.46 75.19 0.0M
2022-08-01 74.66 75.78 74.12 75.41 0.0M
2022-07-29 74.84 75.66 74.68 75.61 0.0M
2022-07-28 73.51 74.56 73.51 74.50 0.0M
2022-07-27 71.90 73.97 71.80 73.85 0.0M
2022-07-26 71.96 71.96 71.32 71.67 0.0M
2022-07-25 70.43 71.62 70.43 71.62 0.0M
2022-07-22 71.54 71.60 69.57 69.81 0.0M
2022-07-21 71.11 71.18 69.72 71.13 0.0M
2022-07-20 70.56 71.77 70.40 71.72 0.2M
2022-07-19 68.86 70.71 68.86 70.67 0.1M
2022-07-18 68.79 69.50 68.00 68.13 0.0M
2022-07-15 67.27 67.79 66.28 67.67 0.1M
2022-07-14 65.81 66.33 65.06 66.31 0.0M
2022-07-13 65.98 67.69 65.98 67.34 0.0M
2022-07-12 66.94 67.53 66.49 66.89 0.0M
2022-07-11 67.87 67.95 67.24 67.50 0.0M
2022-07-08 67.79 68.99 67.79 68.64 0.0M
2022-07-07 66.92 68.63 66.92 68.41 0.0M
2022-07-06 66.56 67.14 64.87 65.97 0.0M
2022-07-05 66.84 66.93 65.58 66.84 0.1M
2022-07-01 67.98 68.26 66.22 68.05 0.0M
2022-06-30 67.70 68.85 67.11 67.91 0.0M
2022-06-29 71.01 71.01 68.42 68.79 0.0M
2022-06-28 72.41 72.54 70.34 70.67 0.0M
2022-06-27 70.46 71.55 70.34 71.21 0.0M
2022-06-24 68.85 70.51 68.85 69.97 0.0M
2022-06-23 69.37 69.37 66.93 67.98 0.0M
2022-06-22 69.19 70.00 68.61 69.05 0.0M
2022-06-21 71.25 72.20 70.68 70.99 0.0M
2022-06-17 70.70 71.73 69.39 69.83 0.0M
2022-06-16 72.43 72.43 70.18 70.57 0.1M
2022-06-15 74.72 75.36 73.95 74.78 0.0M
2022-06-14 74.59 74.74 73.22 73.98 0.0M
2022-06-13 76.15 76.15 73.39 73.70 0.1M
2022-06-10 79.23 79.91 77.91 78.68 0.0M
2022-06-09 81.33 82.20 80.74 80.81 0.0M
2022-06-08 83.88 84.10 82.37 82.87 0.0M
2022-06-07 81.74 84.20 81.74 84.20 0.0M
2022-06-06 83.07 83.07 82.12 82.59 0.0M
2022-06-03 81.84 82.34 81.46 82.28 0.0M
2022-06-02 81.19 82.52 80.71 82.42 0.0M
2022-06-01 80.86 81.15 79.21 80.68 0.0M
2022-05-31 81.50 81.50 79.73 80.32 0.0M
2022-05-27 79.84 81.56 79.84 81.45 0.0M
2022-05-26 77.84 79.88 77.84 79.45 0.0M
2022-05-25 74.74 77.53 74.74 77.26 0.1M
2022-05-24 75.51 75.54 73.49 74.96 0.0M
2022-05-23 75.72 76.53 74.72 76.24 0.0M
2022-05-20 76.27 76.27 73.02 74.50 0.0M
2022-05-19 74.62 76.43 74.29 75.28 0.0M
2022-05-18 77.95 77.95 74.83 75.43 0.0M
2022-05-17 78.24 78.90 77.51 78.90 0.0M
2022-05-16 76.16 77.36 75.91 76.66 0.0M
2022-05-13 74.62 76.69 74.62 76.08 0.0M
2022-05-12 72.37 73.88 71.74 73.18 0.1M
2022-05-11 74.25 76.35 72.79 72.87 0.1M
2022-05-10 75.64 75.64 72.35 73.95 0.0M
2022-05-09 77.74 77.74 73.96 74.33 0.0M
2022-05-06 79.76 80.08 78.02 79.12 0.0M
2022-05-05 82.22 82.22 78.87 79.74 0.0M
2022-05-04 81.80 82.95 79.71 82.91 0.3M
2022-05-03 79.47 81.52 79.47 81.30 0.0M
2022-05-02 78.69 79.46 77.34 79.24 0.0M
2022-04-29 81.35 81.82 79.03 79.15 0.0M
2022-04-28 80.11 81.76 78.59 81.24 0.0M
2022-04-27 79.36 80.22 78.91 79.53 0.1M
2022-04-26 80.61 80.61 78.95 79.01 0.0M
2022-04-25 79.89 81.11 78.35 80.92 0.1M
2022-04-22 83.47 84.18 80.97 81.17 0.0M
2022-04-21 88.12 88.12 83.90 84.19 0.0M
2022-04-20 86.93 87.47 86.38 87.08 0.0M
2022-04-19 85.51 86.53 85.49 86.32 0.0M
2022-04-18 85.43 85.86 84.94 85.27 0.0M
2022-04-14 85.78 85.87 85.10 85.14 0.0M
2022-04-13 83.78 85.43 83.48 85.26 0.0M
2022-04-12 83.36 84.53 82.86 83.19 0.1M
2022-04-11 82.52 82.78 81.70 81.85 0.1M
2022-04-08 82.55 83.43 82.13 82.79 0.0M
2022-04-07 82.50 83.15 81.15 82.45 0.0M
2022-04-06 82.71 83.22 82.04 82.28 0.0M
2022-04-05 85.60 86.37 83.19 83.44 0.0M
2022-04-04 86.19 86.19 85.03 85.51 0.0M
2022-04-01 85.33 85.92 85.17 85.84 0.0M
2022-03-31 85.40 86.30 84.66 84.66 0.0M
2022-03-30 87.48 87.52 85.38 85.76 0.0M
2022-03-29 85.92 87.44 85.92 87.23 0.0M
2022-03-28 85.72 85.72 84.64 85.65 0.0M
2022-03-25 86.53 86.53 85.85 86.46 0.0M
2022-03-24 85.91 86.43 85.57 86.43 0.0M
2022-03-23 86.13 86.52 85.42 85.44 0.0M
2022-03-22 86.35 86.75 85.77 86.47 0.0M
2022-03-21 87.05 87.05 85.23 85.80 0.0M
2022-03-18 84.84 86.37 84.84 86.37 0.0M
2022-03-17 84.16 85.38 84.16 85.38 0.3M
2022-03-16 82.11 83.54 81.96 83.54 0.0M
2022-03-15 80.06 81.27 79.70 81.14 0.0M
2022-03-14 82.20 82.20 79.52 79.91 0.0M
2022-03-11 83.74 84.01 82.06 82.10 0.0M
2022-03-10 81.99 83.46 81.98 83.37 0.0M
2022-03-09 81.71 83.15 81.66 82.80 0.3M
2022-03-08 80.41 82.07 79.94 80.62 0.0M
2022-03-07 82.55 82.92 80.01 80.08 0.0M
2022-03-04 82.67 82.69 81.23 82.19 0.0M
2022-03-03 84.21 84.21 82.58 83.21 0.3M
2022-03-02 82.49 84.14 82.49 83.89 0.0M
2022-03-01 82.51 82.51 80.62 81.18 0.0M
2022-02-28 80.90 82.63 80.90 82.50 0.0M
2022-02-25 80.28 81.64 79.97 81.59 0.0M
2022-02-24 75.56 79.94 75.56 79.75 0.0M
2022-02-23 79.76 80.21 77.59 77.71 0.0M
2022-02-22 80.35 80.65 78.31 79.05 0.0M
2022-02-18 80.70 81.50 80.10 80.42 0.1M
2022-02-17 82.55 82.62 80.96 81.00 0.0M
2022-02-16 82.56 83.48 82.56 83.11 0.1M
2022-02-15 81.24 82.91 81.24 82.88 0.3M
2022-02-14 81.16 81.53 80.20 80.55 0.1M
2022-02-11 82.37 82.83 80.60 81.20 0.1M
2022-02-10 81.06 83.70 81.03 81.60 0.1M
2022-02-09 81.40 82.65 81.40 82.59 0.0M
2022-02-08 79.60 80.84 79.21 80.74 0.1M
2022-02-07 79.18 80.04 78.96 79.31 0.1M
2022-02-04 78.82 79.60 77.85 79.07 0.1M
2022-02-03 79.05 80.02 78.70 78.76 0.1M
2022-02-02 81.01 81.01 79.00 80.11 0.0M
2022-02-01 79.64 80.70 78.21 80.63 0.1M
2022-01-31 76.88 79.49 76.68 79.48 0.0M
2022-01-28 75.92 77.21 74.33 77.14 0.1M
2022-01-27 78.33 79.04 75.11 75.50 0.0M
2022-01-26 79.62 80.28 76.34 77.18 0.0M
2022-01-25 77.29 79.00 75.91 78.11 0.0M
2022-01-24 75.22 79.07 74.30 78.78 0.1M
2022-01-21 77.98 79.51 76.90 77.03 0.1M
2022-01-20 80.97 82.16 78.48 78.63 0.1M
2022-01-19 82.75 83.23 80.57 80.58 0.4M
2022-01-18 84.63 84.63 82.45 82.47 0.1M
2022-01-14 84.65 85.50 83.99 85.32 0.1M
2022-01-13 86.69 87.26 85.12 85.53 0.0M
2022-01-12 87.20 87.20 85.72 86.24 0.1M
2022-01-11 84.86 86.23 83.87 86.22 0.0M
2022-01-10 84.89 84.89 83.24 84.71 0.0M
2022-01-07 87.84 87.95 85.71 85.71 0.0M
2022-01-06 87.53 88.30 86.51 87.76 0.0M
2022-01-05 90.45 90.93 87.10 87.22 0.0M
2022-01-04 90.34 91.26 90.26 90.52 0.1M
2022-01-03 90.67 91.50 89.73 90.19 0.1M