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
2023-12-29 84.95 85.06 83.79 83.79 0.0M
2023-12-28 85.24 85.65 84.90 85.22 0.1M
2023-12-27 85.39 85.80 85.07 85.56 0.0M
2023-12-26 84.11 85.24 84.11 85.13 0.0M
2023-12-22 83.91 84.19 83.31 83.85 0.1M
2023-12-21 82.93 83.30 82.53 83.30 0.0M
2023-12-20 83.37 84.30 81.90 81.90 0.1M
2023-12-19 82.66 83.68 82.66 83.68 0.0M
2023-12-18 82.24 82.24 81.39 81.73 0.0M
2023-12-15 82.87 83.00 81.84 82.35 0.0M
2023-12-14 82.33 83.08 81.70 82.69 0.2M
2023-12-13 79.00 81.17 78.40 81.15 0.0M
2023-12-12 78.98 79.19 78.34 79.00 0.0M
2023-12-11 78.80 79.12 78.29 78.97 0.0M
2023-12-08 77.80 79.07 77.80 78.78 0.0M
2023-12-07 77.39 77.93 77.27 77.91 0.0M
2023-12-06 78.44 78.98 77.13 77.14 0.0M
2023-12-05 78.29 78.51 77.90 77.94 0.0M
2023-12-04 77.66 78.81 77.66 78.76 0.0M
2023-12-01 76.12 77.93 75.93 77.88 0.0M
2023-11-30 75.29 75.97 75.29 75.89 0.0M
2023-11-29 75.06 75.74 74.65 74.78 0.0M
2023-11-28 75.35 75.35 74.35 74.59 0.0M
2023-11-27 75.89 75.95 75.64 75.77 0.0M
2023-11-24 75.36 76.26 75.36 76.00 0.0M
2023-11-22 75.01 75.50 74.79 75.40 0.1M
2023-11-21 75.30 75.30 74.74 74.83 0.0M
2023-11-20 75.23 75.48 75.07 75.31 0.0M
2023-11-17 74.72 74.95 74.32 74.94 0.0M
2023-11-16 74.86 74.86 73.39 73.75 0.0M
2023-11-15 75.13 76.28 74.90 75.03 0.0M
2023-11-14 73.30 75.07 73.30 75.07 0.0M
2023-11-13 71.05 71.72 71.02 71.52 0.0M
2023-11-10 71.60 71.74 70.70 71.51 0.1M
2023-11-09 71.84 72.12 70.83 70.88 0.0M
2023-11-08 71.84 72.01 71.32 71.56 0.0M
2023-11-07 72.05 72.15 71.64 71.88 0.0M
2023-11-06 73.40 73.40 72.01 72.49 0.0M
2023-11-03 72.71 73.72 72.71 73.19 0.1M
2023-11-02 71.03 71.77 71.03 71.74 0.3M
2023-11-01 69.78 70.36 69.38 70.30 0.0M
2023-10-31 69.48 69.74 68.83 69.61 0.1M
2023-10-30 69.25 69.65 68.68 69.12 0.0M
2023-10-27 69.18 69.20 68.44 68.74 0.0M
2023-10-26 68.96 69.67 68.69 69.03 0.1M
2023-10-25 69.56 69.57 68.97 69.08 0.0M
2023-10-24 69.67 70.32 69.55 69.82 0.0M
2023-10-23 69.34 69.94 68.94 69.02 0.0M
2023-10-20 70.84 70.84 69.80 69.88 0.0M
2023-10-19 71.72 71.89 70.59 70.75 0.0M
2023-10-18 72.33 72.56 71.65 71.83 0.0M
2023-10-17 72.20 73.94 72.20 73.40 0.0M
2023-10-16 72.41 73.03 72.30 72.68 0.1M
2023-10-13 72.91 72.91 71.49 71.74 0.0M
2023-10-12 74.25 74.25 72.20 72.50 0.1M
2023-10-11 74.68 74.68 73.79 74.33 0.0M
2023-10-10 74.33 75.14 74.33 74.51 0.0M
2023-10-09 73.63 74.76 73.63 74.60 0.0M
2023-10-06 72.46 74.06 72.35 73.69 0.0M
2023-10-05 72.34 73.05 72.27 72.83 0.0M
2023-10-04 72.21 72.81 71.52 72.71 0.2M
2023-10-03 73.16 73.36 72.07 72.29 0.0M
2023-10-02 74.85 74.96 73.49 73.79 0.0M
2023-09-29 75.99 75.99 74.80 75.11 0.0M
2023-09-28 74.65 75.59 74.63 75.34 0.0M
2023-09-27 73.99 74.81 73.85 74.52 0.0M
2023-09-26 73.70 74.06 73.44 73.54 0.0M
2023-09-25 73.65 74.49 73.65 74.10 0.0M
2023-09-22 74.79 74.79 74.05 74.10 0.0M
2023-09-21 74.92 74.92 74.18 74.33 0.1M
2023-09-20 77.17 77.42 75.82 75.87 0.0M
2023-09-19 77.97 77.97 76.94 77.05 0.0M
2023-09-18 77.72 78.11 77.60 77.69 0.0M
2023-09-15 78.57 78.57 77.47 77.83 0.0M
2023-09-14 78.25 78.89 77.91 78.82 0.0M
2023-09-13 78.74 78.74 77.59 77.69 0.0M
2023-09-12 79.05 79.24 78.47 78.47 0.0M
2023-09-11 78.46 78.91 78.46 78.61 0.0M
2023-09-08 78.36 78.53 77.86 77.96 0.0M
2023-09-07 78.87 78.87 78.06 78.45 0.0M
2023-09-06 79.40 79.60 78.96 79.44 0.0M
2023-09-05 80.69 80.69 79.45 79.53 0.0M
2023-09-01 80.89 81.12 80.86 80.95 0.0M
2023-08-31 80.34 80.73 80.00 80.32 0.0M
2023-08-30 79.31 80.29 79.31 80.16 0.0M
2023-08-29 78.04 79.62 78.04 79.45 0.0M
2023-08-28 77.89 78.61 77.79 78.06 0.0M
2023-08-25 77.16 77.63 76.14 77.17 0.0M
2023-08-24 78.54 78.54 76.89 76.92 0.0M
2023-08-23 77.64 78.56 77.64 78.36 0.0M
2023-08-22 77.63 77.63 76.84 77.31 0.0M
2023-08-21 76.89 77.27 76.39 77.09 0.0M
2023-08-18 75.37 77.09 75.04 76.93 0.0M
2023-08-17 78.02 78.02 76.06 76.06 0.0M
2023-08-16 79.22 79.29 77.79 77.79 0.0M
2023-08-15 78.94 79.34 78.90 79.08 0.0M
2023-08-14 79.40 79.81 78.99 79.80 0.0M
2023-08-11 79.14 79.91 79.14 79.74 0.0M
2023-08-10 80.20 80.20 79.01 79.52 0.0M
2023-08-09 79.98 79.98 79.41 79.75 0.0M
2023-08-08 79.95 80.42 79.76 80.37 0.0M
2023-08-07 81.39 81.39 80.51 80.66 0.0M
2023-08-04 81.52 81.92 80.60 80.98 0.0M
2023-08-03 81.61 82.16 81.60 81.65 0.0M
2023-08-02 82.26 82.38 81.61 82.14 0.0M
2023-08-01 82.42 82.98 82.17 82.97 0.0M
2023-07-31 82.26 83.27 82.26 83.27 0.0M
2023-07-28 81.26 82.15 81.26 82.04 0.0M
2023-07-27 81.39 81.41 79.99 80.25 0.0M
2023-07-26 81.25 81.25 80.58 81.05 0.0M
2023-07-25 80.68 81.51 80.68 80.86 0.0M
2023-07-24 81.15 81.23 80.35 80.61 0.0M
2023-07-21 81.68 81.68 81.00 81.04 0.0M
2023-07-20 81.22 81.50 81.04 81.34 0.0M
2023-07-19 82.65 82.83 81.94 82.26 0.0M
2023-07-18 81.53 82.64 81.53 82.63 0.0M
2023-07-17 80.26 81.90 80.26 81.53 0.0M
2023-07-14 80.51 80.59 79.50 80.04 0.0M
2023-07-13 80.23 80.55 80.05 80.37 0.1M
2023-07-12 80.17 80.19 79.56 79.72 0.0M
2023-07-11 78.86 79.02 78.32 78.93 0.0M
2023-07-10 76.86 78.62 76.85 78.60 0.0M
2023-07-07 76.16 77.50 76.16 77.01 0.1M
2023-07-06 76.68 76.75 75.36 75.90 0.0M
2023-07-05 78.66 78.66 77.57 77.65 0.0M
2023-07-03 78.65 78.99 78.39 78.82 0.0M
2023-06-30 78.96 79.15 78.44 78.72 0.0M
2023-06-29 77.23 78.30 77.23 78.00 0.2M
2023-06-28 76.38 77.13 76.38 77.13 0.0M
2023-06-27 75.72 76.64 75.47 76.39 0.0M
2023-06-26 76.13 76.63 75.26 75.46 0.0M
2023-06-23 76.76 76.93 75.73 75.79 0.0M
2023-06-22 77.79 77.93 77.41 77.56 0.0M
2023-06-21 77.59 78.48 77.55 78.08 0.0M
2023-06-20 77.28 77.97 77.03 77.90 0.0M
2023-06-16 79.13 79.13 77.50 77.72 0.1M
2023-06-15 78.19 78.69 78.03 78.69 0.1M
2023-06-14 79.64 79.64 78.06 78.62 0.0M
2023-06-13 79.40 79.79 79.17 79.45 0.1M
2023-06-12 78.70 78.98 78.41 78.71 0.0M
2023-06-09 79.02 79.14 78.27 78.42 0.0M
2023-06-08 78.69 79.02 78.20 78.93 0.0M
2023-06-07 77.85 78.99 77.85 78.69 0.0M
2023-06-06 75.48 77.60 75.48 77.43 0.3M
2023-06-05 76.15 76.15 75.09 75.74 0.0M
2023-06-02 74.64 76.23 74.58 76.23 0.1M
2023-06-01 72.59 73.90 72.59 73.81 0.0M
2023-05-31 72.95 73.09 72.05 72.50 0.1M
2023-05-30 74.24 74.37 73.15 73.38 0.0M
2023-05-26 73.52 74.01 73.51 73.80 0.1M
2023-05-25 73.48 73.52 72.53 73.20 0.0M
2023-05-24 73.36 73.36 72.61 73.17 0.1M
2023-05-23 74.23 75.30 73.69 73.80 0.0M
2023-05-22 74.05 74.90 74.05 74.53 0.1M
2023-05-19 74.63 74.63 73.78 74.01 0.0M
2023-05-18 73.32 74.22 73.32 74.14 0.0M
2023-05-17 72.72 73.65 72.43 73.64 0.0M
2023-05-16 72.62 72.64 72.25 72.29 0.1M
2023-05-15 72.94 73.62 72.89 73.20 0.0M
2023-05-12 73.18 73.28 72.26 72.70 0.0M
2023-05-11 72.84 72.95 72.39 72.66 0.0M
2023-05-10 73.67 73.67 72.50 73.33 0.0M
2023-05-09 72.29 73.17 72.24 72.85 0.0M
2023-05-08 72.66 72.66 72.18 72.51 0.0M
2023-05-05 71.90 72.74 71.90 72.55 0.1M
2023-05-04 71.46 71.46 70.13 70.71 0.1M
2023-05-03 71.96 72.77 71.70 71.75 0.0M
2023-05-02 72.30 72.30 70.95 71.57 0.1M
2023-05-01 71.98 73.03 71.98 72.51 0.2M
2023-04-28 71.77 71.99 71.27 71.90 0.0M
2023-04-27 70.74 71.36 70.32 71.30 0.0M
2023-04-26 71.44 71.61 70.47 70.66 0.0M
2023-04-25 72.97 73.00 71.41 71.48 0.0M
2023-04-24 73.85 74.17 73.34 73.75 0.0M
2023-04-21 74.05 74.06 73.30 73.92 0.1M
2023-04-20 73.56 74.24 73.56 73.91 0.1M
2023-04-19 73.72 74.19 73.45 74.07 0.0M
2023-04-18 73.85 74.25 73.78 74.11 0.0M
2023-04-17 73.15 73.72 73.15 73.68 0.0M
2023-04-14 73.50 73.58 72.43 73.01 0.0M
2023-04-13 72.96 73.66 72.96 73.39 0.1M
2023-04-12 73.47 73.50 72.69 72.76 0.1M
2023-04-11 72.84 73.46 72.64 72.88 0.0M
2023-04-10 70.66 72.30 70.66 72.24 0.1M
2023-04-06 70.69 71.09 70.29 70.85 0.1M
2023-04-05 71.41 71.42 70.26 70.90 0.2M
2023-04-04 73.56 73.56 71.57 71.82 0.0M
2023-04-03 73.61 73.86 72.79 73.59 0.1M
2023-03-31 73.00 73.67 73.00 73.67 0.2M
2023-03-30 72.99 73.26 72.13 72.41 0.2M
2023-03-29 72.67 72.76 72.29 72.72 0.2M
2023-03-28 71.77 72.23 71.77 71.89 0.1M
2023-03-27 71.91 72.19 71.19 71.93 0.1M
2023-03-24 69.86 71.09 69.31 70.91 0.1M
2023-03-23 71.65 72.22 69.95 70.67 0.1M
2023-03-22 72.61 72.71 70.82 70.86 0.1M
2023-03-21 72.67 73.25 72.33 72.67 0.1M
2023-03-20 70.78 71.95 70.78 71.36 0.3M
2023-03-17 71.90 71.90 70.11 70.49 0.0M
2023-03-16 70.36 72.65 70.00 72.32 0.1M
2023-03-15 71.36 71.57 69.87 71.01 0.0M
2023-03-14 73.36 74.04 72.37 73.19 0.1M
2023-03-13 71.69 72.69 71.12 71.55 0.2M
2023-03-10 75.00 75.00 71.96 72.32 0.1M
2023-03-09 77.15 77.15 75.17 75.23 0.3M
2023-03-08 76.88 77.35 76.49 77.13 0.2M
2023-03-07 77.55 77.55 76.73 76.90 0.2M
2023-03-06 78.81 78.81 76.94 77.37 0.1M
2023-03-03 78.14 78.88 77.35 78.68 0.1M
2023-03-02 77.37 77.77 76.56 77.69 0.0M
2023-03-01 77.78 77.82 77.19 77.59 0.0M
2023-02-28 76.89 77.48 76.89 77.03 0.0M
2023-02-27 77.02 77.05 76.59 76.83 0.0M
2023-02-24 75.75 76.35 75.55 76.20 0.0M
2023-02-23 76.85 77.09 75.89 76.73 0.0M
2023-02-22 76.15 76.37 75.61 76.00 0.0M
2023-02-21 77.86 77.90 75.97 76.03 0.0M
2023-02-17 78.22 78.76 78.22 78.74 0.0M
2023-02-16 77.70 79.21 77.70 78.63 0.0M
2023-02-15 77.34 78.81 77.21 78.78 0.1M
2023-02-14 78.26 78.55 77.27 78.04 0.0M
2023-02-13 77.77 78.35 77.71 78.25 0.0M
2023-02-10 77.32 77.52 77.07 77.51 0.0M
2023-02-09 78.77 78.91 77.32 77.32 0.0M
2023-02-08 78.97 79.05 78.02 78.02 0.0M
2023-02-07 78.50 79.34 77.87 79.33 0.0M
2023-02-06 78.66 78.84 78.16 78.37 0.0M
2023-02-03 78.36 80.06 78.36 79.27 0.3M
2023-02-02 78.90 79.37 78.18 79.20 0.0M
2023-02-01 77.26 78.76 76.64 78.26 0.0M
2023-01-31 75.71 77.18 75.71 77.18 0.0M
2023-01-30 76.08 76.26 75.36 75.39 0.0M
2023-01-27 76.87 76.94 76.53 76.66 0.0M
2023-01-26 77.18 77.18 76.12 76.64 0.1M
2023-01-25 75.84 76.57 75.26 76.52 0.0M
2023-01-24 76.38 76.72 76.38 76.53 0.0M
2023-01-23 75.98 76.69 75.80 76.19 0.0M
2023-01-20 74.90 76.01 74.65 76.01 0.0M
2023-01-19 74.95 75.02 74.31 74.67 0.0M
2023-01-18 77.05 77.51 75.38 75.38 0.0M
2023-01-17 77.02 77.06 76.33 76.49 0.0M
2023-01-13 75.69 76.96 75.69 76.94 0.0M
2023-01-12 75.46 76.21 75.24 76.20 0.0M
2023-01-11 74.98 74.98 74.32 74.85 0.0M
2023-01-10 73.10 74.38 73.10 74.38 0.0M
2023-01-09 73.69 74.24 73.05 73.13 0.0M
2023-01-06 71.47 73.44 71.47 73.10 0.0M
2023-01-05 71.16 71.37 70.86 70.88 0.0M
2023-01-04 71.60 72.26 71.31 71.59 0.0M
2023-01-03 73.01 73.49 70.81 71.31 0.0M