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 | ₩41,956 | ₩42,221 | ₩41,433 | ₩41,844 | -0.27% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩41,380 | ₩42,285 | ₩41,380 | ₩42,187 | +1.95% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩41,680 | ₩42,104 | ₩41,554 | ₩42,064 | +0.92% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩39,636 | ₩40,576 | ₩39,361 | ₩40,576 | +2.37% | 6.7천 |
| 2026.09.08–2026.09.11 | ₩40,830 | ₩40,830 | ₩39,997 | ₩40,421 | -1.00% | 2.6천 |
| 2026.08.31–2026.09.04 | ₩39,851 | ₩40,446 | ₩39,392 | ₩40,446 | +1.49% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩39,475 | ₩40,659 | ₩39,475 | ₩39,983 | +1.29% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩42,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,144 |
| ₩39,877 |
| ₩40,140 |
| -4.75% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩41,098 | ₩41,809 | ₩40,881 | ₩41,612 | +1.25% | 2.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,935 | ₩41,702 | ₩39,935 | ₩41,032 | +2.75% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,180 | ₩39,421 | ₩36,472 | ₩39,328 | +0.38% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,904 | ₩40,851 | ₩39,145 | ₩39,145 | -1.90% | 5.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,669 | ₩41,665 | ₩39,393 | ₩39,393 | -3.14% | 9.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩41,903 | ₩41,903 | ₩39,797 | ₩41,735 | -0.40% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,594 | ₩43,241 | ₩40,557 | ₩40,557 | -2.49% | 9.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,781 | ₩43,821 | ₩40,948 | ₩40,948 | -6.47% | 9.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,137 | ₩43,514 | ₩42,480 | ₩43,514 | +0.87% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,669 | ₩42,198 | ₩39,649 | ₩42,138 | +3.61% | 9.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,441 | ₩41,809 | ₩39,985 | ₩39,985 | -1.13% | 4.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩41,125 | ₩41,407 | ₩40,870 | ₩40,937 | -0.46% | 4.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,247 | ₩40,253 | ₩38,509 | ₩40,191 | +2.41% | 6.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩40,173 | ₩40,347 | ₩39,318 | ₩39,318 | -2.13% | 6.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,852 | ₩39,780 | ₩37,633 | ₩39,780 | +5.09% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,900 | ₩38,040 | ₩36,283 | ₩37,890 | +2.68% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,095 | ₩36,983 | ₩35,612 | ₩36,983 | +2.46% | 5.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩35,156 | ₩36,169 | ₩35,156 | ₩36,169 | +2.88% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,506 | ₩35,585 | ₩33,493 | ₩35,372 | +5.57% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,126 | ₩33,520 | ₩31,762 | ₩33,419 | +4.02% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,266 | ₩33,506 | ₩32,278 | ₩32,278 | -2.97% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,707 | ₩33,815 | ₩32,707 | ₩32,707 | -2.97% | 1.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,795 | ₩34,284 | ₩32,795 | ₩33,214 | +1.28% | 5.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,137 | ₩34,351 | ₩33,198 | ₩33,198 | -2.75% | 4.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,271 | ₩35,223 | ₩34,096 | ₩34,173 | -0.29% | 8.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,949 | ₩34,834 | ₩33,949 | ₩34,767 | +2.41% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,968 | ₩35,250 | ₩34,236 | ₩34,236 | -2.09% | 7.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩35,357 | ₩35,424 | ₩33,184 | ₩34,807 | -1.56% | 7.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,834 | ₩35,473 | ₩34,783 | ₩34,937 | +0.30% | 5.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,606 | ₩35,022 | ₩34,123 | ₩34,601 | -0.02% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,512 | ₩35,143 | ₩34,298 | ₩35,022 | +1.48% | 6.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,381 | ₩34,700 | ₩33,855 | ₩34,485 | +0.30% | 107.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,068 | ₩34,068 | ₩33,666 | ₩34,039 | -0.09% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,976 | ₩34,298 | ₩33,934 | ₩34,249 | +0.81% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,192 | ₩33,647 | ₩32,239 | ₩33,647 | +1.37% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,891 | ₩34,233 | ₩33,182 | ₩33,182 | -2.09% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,064 | ₩33,722 | ₩32,996 | ₩33,722 | +1.99% | 6.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,453 | ₩33,257 | ₩31,977 | ₩33,257 | +2.48% | 54.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,539 | ₩33,251 | ₩31,435 | ₩31,439 | -3.38% | 800 |
|---|
| 2025.11.12–2025.11.14 | ₩33,667 | ₩33,678 | ₩32,789 | ₩32,856 | -2.41% | 8.9만 |
|---|