시장 데이터를 불러오는 중
전체 종목
FIS Tactical Equity ETF 과거 주가
FIS Tactical Equity ETF · ACTS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FIS Tactical Equity ETF · ACTS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,569 | ₩34,809 | ₩34,569 | ₩34,809 | +0.69% | 1천 |
| 2026.10.08 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 100 |
| 2026.10.07 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 100 |
| 2026.10.06 | ₩35,316 | ₩35,316 | ₩35,316 | ₩35,316 | 0.00% | 100 |
| 2026.10.05 | ₩35,009 | ₩35,022 | ₩35,009 | ₩35,022 | +0.04% | 1.4천 |
| 2026.10.02 | ₩34,609 | ₩34,782 | ₩34,609 | ₩34,782 | +0.50% | 2.7천 |
| 2026.10.01 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
| 2026.09.30 | ₩33,929 | ₩33,955 | ₩33,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,902 |
| -0.08% |
| 2.6천 |
| 2026.09.29 | ₩34,116 | ₩34,276 | ₩34,116 | ₩34,276 | +0.47% | 300 |
|---|
| 2026.09.28 | ₩34,009 | ₩34,009 | ₩33,955 | ₩33,955 | -0.16% | 500 |
|---|
| 2026.09.25 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,289 | ₩34,342 | ₩34,262 | ₩34,262 | -0.08% | 800 |
|---|
| 2026.09.22 | ₩34,382 | ₩34,636 | ₩34,382 | ₩34,636 | +0.74% | 1천 |
|---|
| 2026.09.21 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,915 | ₩33,915 | ₩33,635 | ₩33,635 | -0.83% | 500 |
|---|
| 2026.09.15 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩34,169 | ₩34,169 | ₩33,915 | ₩33,929 | -0.70% | 600 |
|---|
| 2026.09.11 | ₩34,822 | ₩34,822 | ₩34,796 | ₩34,796 | -0.08% | 500 |
|---|
| 2026.09.10 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,022 | ₩35,022 | ₩34,689 | ₩34,689 | -0.95% | 1.3천 |
|---|
| 2026.09.08 | ₩35,503 | ₩35,503 | ₩35,329 | ₩35,329 | -0.49% | 1.5천 |
|---|
| 2026.09.04 | ₩35,022 | ₩35,169 | ₩35,022 | ₩35,169 | +0.42% | 300 |
|---|
| 2026.09.03 | ₩34,876 | ₩34,876 | ₩34,862 | ₩34,862 | -0.04% | 3.6만 |
|---|
| 2026.09.02 | ₩34,422 | ₩34,489 | ₩34,422 | ₩34,489 | +0.19% | 2.3천 |
|---|
| 2026.09.01 | ₩34,422 | ₩34,462 | ₩34,382 | ₩34,396 | -0.08% | 3천 |
|---|
| 2026.08.31 | ₩34,742 | ₩34,849 | ₩34,742 | ₩34,849 | +0.31% | 1.9천 |
|---|
| 2026.08.28 | ₩35,009 | ₩35,049 | ₩34,942 | ₩34,942 | -0.19% | 3.4천 |
|---|
| 2026.08.27 | ₩35,676 | ₩35,676 | ₩35,583 | ₩35,583 | -0.26% | 400 |
|---|
| 2026.08.26 | ₩35,663 | ₩35,689 | ₩35,636 | ₩35,636 | -0.07% | 4.6천 |
|---|
| 2026.08.25 | ₩35,463 | ₩35,609 | ₩35,463 | ₩35,609 | +0.41% | 200 |
|---|
| 2026.08.24 | ₩35,089 | ₩35,343 | ₩35,089 | ₩35,329 | +0.68% | 1.2만 |
|---|
| 2026.08.21 | ₩35,169 | ₩35,503 | ₩35,116 | ₩35,436 | +0.76% | 2.7천 |
|---|
| 2026.08.20 | ₩35,463 | ₩35,463 | ₩35,076 | ₩35,156 | -0.86% | 1.6천 |
|---|
| 2026.08.19 | ₩35,516 | ₩35,556 | ₩35,516 | ₩35,543 | +0.08% | 3.5천 |
|---|
| 2026.08.18 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,850 | ₩37,010 | ₩36,850 | ₩36,943 | +0.25% | 6.3천 |
|---|
| 2026.08.14 | ₩36,716 | ₩36,716 | ₩36,556 | ₩36,623 | -0.25% | 1.4천 |
|---|
| 2026.08.13 | ₩36,836 | ₩36,836 | ₩36,583 | ₩36,583 | -0.69% | 3.5천 |
|---|
| 2026.08.12 | ₩36,810 | ₩36,810 | ₩36,676 | ₩36,676 | -0.36% | 4.9천 |
|---|
| 2026.08.11 | ₩36,409 | ₩36,409 | ₩36,143 | ₩36,143 | -0.73% | 5.2천 |
|---|
| 2026.08.10 | ₩36,489 | ₩36,489 | ₩36,089 | ₩36,089 | -1.10% | 1.4만 |
|---|
| 2026.08.07 | ₩35,943 | ₩36,436 | ₩35,943 | ₩36,436 | +1.37% | 7.4천 |
|---|
| 2026.08.06 | ₩36,089 | ₩36,703 | ₩36,089 | ₩36,116 | +0.07% | 8.7만 |
|---|
| 2026.08.05 | ₩36,383 | ₩36,383 | ₩36,289 | ₩36,289 | -0.26% | 4천 |
|---|
| 2026.08.04 | ₩36,249 | ₩36,343 | ₩36,183 | ₩36,183 | -0.18% | 3.2천 |
|---|
| 2026.08.03 | ₩34,596 | ₩35,169 | ₩34,596 | ₩35,169 | +1.66% | 3천 |
|---|
| 2026.07.31 | ₩34,422 | ₩34,836 | ₩34,422 | ₩34,716 | +0.85% | 2.3천 |
|---|
| 2026.07.30 | ₩33,969 | ₩34,356 | ₩33,955 | ₩34,342 | +1.10% | 4.9천 |
|---|
| 2026.07.29 | ₩33,689 | ₩34,142 | ₩33,369 | ₩33,369 | -0.95% | 2만 |
|---|
| 2026.07.28 | ₩34,276 | ₩34,409 | ₩34,222 | ₩34,409 | +0.39% | 7.4천 |
|---|
| 2026.07.27 | ₩35,036 | ₩35,196 | ₩34,982 | ₩35,196 | +0.46% | 700 |
|---|
| 2026.07.24 | ₩35,556 | ₩35,556 | ₩35,142 | ₩35,142 | -1.16% | 300 |
|---|
| 2026.07.23 | ₩35,969 | ₩35,996 | ₩35,569 | ₩35,689 | -0.78% | 800 |
|---|
| 2026.07.22 | ₩36,156 | ₩36,156 | ₩35,956 | ₩35,956 | -0.55% | 300 |
|---|
| 2026.07.21 | ₩35,809 | ₩36,183 | ₩35,809 | ₩36,129 | +0.89% | 400 |
|---|
| 2026.07.20 | ₩35,449 | ₩35,449 | ₩35,196 | ₩35,196 | -0.71% | 400 |
|---|
| 2026.07.17 | ₩34,996 | ₩35,703 | ₩34,902 | ₩35,463 | +1.33% | 3.3천 |
|---|
| 2026.07.16 | ₩35,823 | ₩35,876 | ₩35,436 | ₩35,503 | -0.89% | 1.8만 |
|---|
| 2026.07.15 | ₩36,329 | ₩36,329 | ₩35,863 | ₩36,183 | -0.40% | 15.8만 |
|---|
| 2026.07.14 | ₩36,863 | ₩36,863 | ₩36,543 | ₩36,543 | -0.87% | 800 |
|---|
| 2026.07.13 | ₩36,476 | ₩36,476 | ₩36,236 | ₩36,236 | -0.66% | 2.7만 |
|---|
| 2026.07.10 | ₩36,743 | ₩36,876 | ₩36,730 | ₩36,836 | +0.25% | 600 |
|---|
| 2026.07.09 | ₩37,196 | ₩37,343 | ₩37,036 | ₩37,050 | -0.39% | 900 |
|---|
| 2026.07.08 | ₩36,556 | ₩36,596 | ₩36,263 | ₩36,529 | -0.07% | 3천 |
|---|
| 2026.07.07 | ₩37,450 | ₩37,450 | ₩36,596 | ₩36,810 | -1.71% | 9.5천 |
|---|
| 2026.07.06 | ₩37,930 | ₩38,050 | ₩37,850 | ₩37,850 | -0.21% | 800 |
|---|
| 2026.07.02 | ₩38,557 | ₩38,557 | ₩37,316 | ₩37,330 | -3.18% | 5.3천 |
|---|
| 2026.07.01 | ₩38,197 | ₩38,383 | ₩38,170 | ₩38,170 | -0.07% | 200 |
|---|
| 2026.06.30 | ₩38,303 | ₩38,770 | ₩38,303 | ₩38,770 | +1.22% | 2.4천 |
|---|
| 2026.06.29 | ₩37,703 | ₩37,837 | ₩37,183 | ₩37,837 | +0.35% | 2만 |
|---|
| 2026.06.26 | ₩37,823 | ₩37,823 | ₩37,343 | ₩37,343 | -1.27% | 6천 |
|---|
| 2026.06.25 | ₩38,517 | ₩38,570 | ₩38,290 | ₩38,330 | -0.48% | 2.1만 |
|---|
| 2026.06.24 | ₩38,157 | ₩38,157 | ₩38,090 | ₩38,090 | -0.17% | 200 |
|---|
| 2026.06.23 | ₩38,037 | ₩38,437 | ₩38,037 | ₩38,170 | +0.35% | 7.2천 |
|---|
| 2026.06.22 | ₩39,077 | ₩39,184 | ₩38,970 | ₩39,184 | +0.27% | 200 |
|---|
| 2026.06.18 | ₩38,663 | ₩38,863 | ₩38,663 | ₩38,863 | +0.52% | 200 |
|---|
| 2026.06.17 | ₩38,023 | ₩38,463 | ₩37,743 | ₩37,743 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩38,423 | ₩38,490 | ₩37,850 | ₩37,850 | -1.49% | 4.9천 |
|---|
| 2026.06.15 | ₩38,557 | ₩38,557 | ₩38,263 | ₩38,263 | -0.76% | 8.8천 |
|---|
| 2026.06.12 | ₩37,436 | ₩38,103 | ₩37,436 | ₩37,863 | +1.14% | 1.8만 |
|---|
| 2026.06.11 | ₩36,516 | ₩37,303 | ₩36,263 | ₩37,303 | +2.15% | 9.8천 |
|---|
| 2026.06.10 | ₩37,050 | ₩37,050 | ₩35,876 | ₩35,916 | -3.06% | 9.4천 |
|---|
| 2026.06.09 | ₩37,130 | ₩37,130 | ₩35,489 | ₩36,356 | -2.08% | 1.9만 |
|---|
| 2026.06.08 | ₩36,383 | ₩36,423 | ₩36,009 | ₩36,009 | -1.03% | 2.2천 |
|---|
| 2026.06.05 | ₩36,489 | ₩36,570 | ₩35,903 | ₩35,916 | -1.57% | 4.3만 |
|---|
| 2026.06.04 | ₩36,876 | ₩37,250 | ₩36,823 | ₩37,250 | +1.01% | 300 |
|---|
| 2026.06.03 | ₩37,223 | ₩37,476 | ₩37,223 | ₩37,410 | +0.50% | 300 |
|---|
| 2026.06.02 | ₩37,210 | ₩37,316 | ₩37,210 | ₩37,303 | +0.25% | 6.2천 |
|---|
| 2026.06.01 | ₩36,570 | ₩36,730 | ₩36,089 | ₩36,529 | -0.11% | 1.9천 |
|---|
| 2026.05.29 | ₩36,850 | ₩36,850 | ₩36,303 | ₩36,503 | -0.94% | 900 |
|---|
| 2026.05.28 | ₩36,583 | ₩36,903 | ₩36,583 | ₩36,730 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩37,090 | ₩37,090 | ₩36,730 | ₩36,730 | -0.97% | 2.8천 |
|---|
| 2026.05.26 | ₩37,170 | ₩37,170 | ₩37,143 | ₩37,143 | -0.07% | 800 |
|---|
| 2026.05.22 | ₩36,836 | ₩36,836 | ₩36,516 | ₩36,516 | -0.87% | 200 |
|---|
| 2026.05.21 | ₩36,463 | ₩36,623 | ₩36,463 | ₩36,623 | +0.44% | 900 |
|---|
| 2026.05.20 | ₩35,809 | ₩36,276 | ₩35,809 | ₩36,249 | +1.23% | 2.6천 |
|---|
| 2026.05.19 | ₩35,182 | ₩35,663 | ₩35,062 | ₩35,436 | +0.72% | 800 |
|---|
| 2026.05.18 | ₩35,956 | ₩36,023 | ₩35,476 | ₩35,769 | -0.52% | 8.6천 |
|---|
| 2026.05.15 | ₩36,676 | ₩36,676 | ₩36,209 | ₩36,209 | -1.27% | 1.5만 |
|---|
| 2026.05.14 | ₩37,170 | ₩37,423 | ₩37,170 | ₩37,263 | +0.25% | 2.6천 |
|---|
| 2026.05.13 | ₩36,836 | ₩37,183 | ₩36,610 | ₩37,050 | +0.58% | 1.4천 |
|---|
| 2026.05.12 | ₩36,983 | ₩36,996 | ₩36,436 | ₩36,996 | +0.04% | 1만 |
|---|
| 2026.05.11 | ₩37,516 | ₩37,583 | ₩37,516 | ₩37,543 | +0.07% | 500 |
|---|
| 2026.05.08 | ₩37,330 | ₩37,410 | ₩37,196 | ₩37,370 | +0.11% | 700 |
|---|
| 2026.05.07 | ₩37,770 | ₩37,770 | ₩37,156 | ₩37,210 | -1.48% | 500 |
|---|
| 2026.05.06 | ₩38,210 | ₩38,597 | ₩38,130 | ₩38,530 | +0.84% | 1.7천 |
|---|
| 2026.05.05 | ₩37,863 | ₩38,037 | ₩37,863 | ₩38,037 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩37,570 | ₩37,690 | ₩37,250 | ₩37,316 | -0.67% | 1.4천 |
|---|
| 2026.05.01 | ₩37,210 | ₩37,516 | ₩37,196 | ₩37,516 | +0.82% | 800 |
|---|
| 2026.04.30 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,676 | ₩36,876 | ₩36,676 | ₩36,876 | +0.55% | 600 |
|---|
| 2026.04.28 | ₩36,596 | ₩36,690 | ₩36,596 | ₩36,690 | +0.26% | 700 |
|---|
| 2026.04.27 | ₩37,690 | ₩37,690 | ₩37,610 | ₩37,610 | -0.21% | 400 |
|---|
| 2026.04.24 | ₩37,970 | ₩37,970 | ₩37,837 | ₩37,837 | -0.35% | 300 |
|---|
| 2026.04.23 | ₩37,610 | ₩37,663 | ₩37,436 | ₩37,543 | -0.18% | 5.1천 |
|---|
| 2026.04.22 | ₩37,503 | ₩37,503 | ₩37,343 | ₩37,396 | -0.28% | 2.9천 |
|---|
| 2026.04.21 | ₩38,023 | ₩38,023 | ₩37,276 | ₩37,276 | -1.96% | 4.3천 |
|---|
| 2026.04.20 | ₩37,476 | ₩37,583 | ₩37,250 | ₩37,570 | +0.25% | 800 |
|---|
| 2026.04.17 | ₩37,076 | ₩37,583 | ₩37,063 | ₩37,490 | +1.12% | 2만 |
|---|
| 2026.04.16 | ₩36,303 | ₩36,556 | ₩36,303 | ₩36,556 | +0.70% | 300 |
|---|
| 2026.04.15 | ₩36,449 | ₩36,449 | ₩36,263 | ₩36,356 | -0.26% | 3.9천 |
|---|
| 2026.04.14 | ₩36,303 | ₩36,583 | ₩36,303 | ₩36,556 | +0.70% | 900 |
|---|
| 2026.04.13 | ₩35,609 | ₩35,996 | ₩35,529 | ₩35,996 | +1.09% | 1.7천 |
|---|
| 2026.04.10 | ₩35,543 | ₩35,756 | ₩35,543 | ₩35,663 | +0.34% | 8.6천 |
|---|
| 2026.04.09 | ₩35,369 | ₩35,583 | ₩35,369 | ₩35,529 | +0.45% | 1.5천 |
|---|
| 2026.04.08 | ₩34,756 | ₩35,156 | ₩34,756 | ₩35,076 | +0.92% | 1.4천 |
|---|
| 2026.04.07 | ₩33,209 | ₩33,382 | ₩33,209 | ₩33,382 | +0.52% | 2천 |
|---|
| 2026.04.06 | ₩33,222 | ₩33,355 | ₩33,195 | ₩33,315 | +0.28% | 1.2천 |
|---|
| 2026.04.02 | ₩33,275 | ₩33,382 | ₩33,195 | ₩33,209 | -0.20% | 6.6천 |
|---|
| 2026.04.01 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,902 | ₩32,688 | ₩31,862 | ₩32,662 | +2.38% | 2천 |
|---|
| 2026.03.30 | ₩31,542 | ₩31,542 | ₩31,315 | ₩31,315 | -0.72% | 100 |
|---|
| 2026.03.27 | ₩32,235 | ₩32,235 | ₩31,928 | ₩32,022 | -0.66% | 1.8천 |
|---|
| 2026.03.26 | ₩32,995 | ₩33,022 | ₩32,355 | ₩32,355 | -1.94% | 9.9만 |
|---|
| 2026.03.25 | ₩33,382 | ₩33,475 | ₩33,182 | ₩33,342 | -0.12% | 6.4만 |
|---|
| 2026.03.24 | ₩32,355 | ₩33,062 | ₩32,275 | ₩32,942 | +1.81% | 10.2만 |
|---|
| 2026.03.23 | ₩32,715 | ₩33,249 | ₩32,448 | ₩32,448 | -0.82% | 15.2만 |
|---|
| 2026.03.20 | ₩32,622 | ₩32,622 | ₩32,155 | ₩32,155 | -1.43% | 11.4만 |
|---|
| 2026.03.19 | ₩32,542 | ₩33,142 | ₩32,502 | ₩33,062 | +1.60% | 9.1만 |
|---|