시장 데이터를 불러오는 중
전체 종목
DF Tactical 30 ETF 과거 주가
DF Tactical 30 ETF · DFTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DF Tactical 30 ETF · DFTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,943 | ₩42,208 | ₩41,420 | ₩41,831 | -0.27% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩41,367 | ₩42,272 | ₩41,367 | ₩42,174 | +1.95% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩41,667 | ₩42,091 | ₩41,541 | ₩42,051 | +0.92% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩39,624 | ₩40,564 | ₩39,349 | ₩40,564 | +2.37% | 6.7천 |
| 2026.09.08–2026.09.11 | ₩40,817 | ₩40,817 | ₩39,984 | ₩40,408 | -1.00% | 2.6천 |
| 2026.08.31–2026.09.04 | ₩39,838 | ₩40,433 | ₩39,380 | ₩40,433 | +1.49% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩39,463 | ₩40,647 | ₩39,463 | ₩39,971 | +1.29% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩42,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,131 |
| ₩39,865 |
| ₩40,128 |
| -4.75% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩41,085 | ₩41,796 | ₩40,868 | ₩41,599 | +1.25% | 2.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,923 | ₩41,689 | ₩39,923 | ₩41,019 | +2.75% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,168 | ₩39,409 | ₩36,460 | ₩39,315 | +0.38% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,892 | ₩40,838 | ₩39,133 | ₩39,133 | -1.90% | 5.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,656 | ₩41,652 | ₩39,381 | ₩39,381 | -3.14% | 9.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩41,890 | ₩41,890 | ₩39,785 | ₩41,722 | -0.40% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,581 | ₩43,228 | ₩40,545 | ₩40,545 | -2.49% | 9.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,767 | ₩43,807 | ₩40,935 | ₩40,935 | -6.47% | 9.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,123 | ₩43,500 | ₩42,466 | ₩43,500 | +0.87% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,656 | ₩42,185 | ₩39,637 | ₩42,124 | +3.61% | 9.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,428 | ₩41,796 | ₩39,972 | ₩39,972 | -1.13% | 4.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩41,112 | ₩41,394 | ₩40,857 | ₩40,924 | -0.46% | 4.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,235 | ₩40,240 | ₩38,497 | ₩40,179 | +2.41% | 6.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩40,160 | ₩40,334 | ₩39,306 | ₩39,306 | -2.13% | 6.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,840 | ₩39,767 | ₩37,622 | ₩39,767 | +5.09% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,888 | ₩38,028 | ₩36,271 | ₩37,878 | +2.68% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,084 | ₩36,971 | ₩35,601 | ₩36,971 | +2.46% | 5.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩35,145 | ₩36,157 | ₩35,145 | ₩36,157 | +2.88% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,496 | ₩35,574 | ₩33,482 | ₩35,361 | +5.57% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,116 | ₩33,509 | ₩31,753 | ₩33,409 | +4.02% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,256 | ₩33,496 | ₩32,267 | ₩32,267 | -2.97% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,697 | ₩33,804 | ₩32,697 | ₩32,697 | -2.97% | 1.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,785 | ₩34,273 | ₩32,785 | ₩33,203 | +1.28% | 5.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,126 | ₩34,340 | ₩33,187 | ₩33,187 | -2.75% | 4.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,260 | ₩35,212 | ₩34,086 | ₩34,162 | -0.29% | 8.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,938 | ₩34,823 | ₩33,938 | ₩34,756 | +2.41% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,957 | ₩35,239 | ₩34,225 | ₩34,225 | -2.09% | 7.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩35,346 | ₩35,413 | ₩33,174 | ₩34,796 | -1.56% | 7.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,823 | ₩35,461 | ₩34,772 | ₩34,926 | +0.30% | 5.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,595 | ₩35,011 | ₩34,112 | ₩34,590 | -0.02% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,501 | ₩35,132 | ₩34,287 | ₩35,011 | +1.48% | 6.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,370 | ₩34,689 | ₩33,844 | ₩34,475 | +0.30% | 107.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,058 | ₩34,058 | ₩33,655 | ₩34,028 | -0.09% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,965 | ₩34,287 | ₩33,923 | ₩34,239 | +0.81% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,182 | ₩33,636 | ₩32,229 | ₩33,636 | +1.37% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,881 | ₩34,222 | ₩33,171 | ₩33,171 | -2.09% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,053 | ₩33,712 | ₩32,986 | ₩33,712 | +1.99% | 6.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,443 | ₩33,246 | ₩31,967 | ₩33,246 | +2.48% | 54.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,529 | ₩33,241 | ₩31,425 | ₩31,429 | -3.38% | 800 |
|---|
| 2025.11.12–2025.11.14 | ₩33,657 | ₩33,667 | ₩32,778 | ₩32,845 | -2.41% | 8.9만 |
|---|