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 | ₩41,916 | ₩42,180 | ₩41,393 | ₩41,803 | -0.27% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩41,340 | ₩42,244 | ₩41,340 | ₩42,146 | +1.95% | 7.9천 |
| 2026.09.21–2026.09.25 | ₩41,640 | ₩42,063 | ₩41,514 | ₩42,023 | +0.92% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩39,598 | ₩40,537 | ₩39,323 | ₩40,537 | +2.37% | 6.7천 |
| 2026.09.08–2026.09.11 | ₩40,790 | ₩40,790 | ₩39,958 | ₩40,382 | -1.00% | 2.6천 |
| 2026.08.31–2026.09.04 | ₩39,812 | ₩40,407 | ₩39,354 | ₩40,407 | +1.49% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩39,437 | ₩40,620 | ₩39,437 | ₩39,945 | +1.29% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩42,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,103 |
| ₩39,839 |
| ₩40,101 |
| -4.75% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩41,058 | ₩41,768 | ₩40,841 | ₩41,571 | +1.25% | 2.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,896 | ₩41,661 | ₩39,896 | ₩40,993 | +2.75% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,142 | ₩39,383 | ₩36,436 | ₩39,289 | +0.38% | 7.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,866 | ₩40,812 | ₩39,107 | ₩39,107 | -1.90% | 5.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,629 | ₩41,625 | ₩39,355 | ₩39,355 | -3.14% | 9.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩41,862 | ₩41,862 | ₩39,758 | ₩41,695 | -0.40% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,554 | ₩43,200 | ₩40,518 | ₩40,518 | -2.49% | 9.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,738 | ₩43,778 | ₩40,908 | ₩40,908 | -6.47% | 9.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,095 | ₩43,472 | ₩42,438 | ₩43,472 | +0.87% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,629 | ₩42,157 | ₩39,611 | ₩42,097 | +3.61% | 9.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,402 | ₩41,768 | ₩39,946 | ₩39,946 | -1.13% | 4.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩41,085 | ₩41,366 | ₩40,830 | ₩40,897 | -0.46% | 4.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,209 | ₩40,214 | ₩38,472 | ₩40,152 | +2.41% | 6.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩40,134 | ₩40,308 | ₩39,280 | ₩39,280 | -2.13% | 6.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,815 | ₩39,741 | ₩37,597 | ₩39,741 | +5.09% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,864 | ₩38,003 | ₩36,248 | ₩37,853 | +2.68% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,060 | ₩36,947 | ₩35,578 | ₩36,947 | +2.46% | 5.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩35,122 | ₩36,134 | ₩35,122 | ₩36,134 | +2.88% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,474 | ₩35,551 | ₩33,460 | ₩35,338 | +5.57% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,095 | ₩33,487 | ₩31,732 | ₩33,387 | +4.02% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,234 | ₩33,474 | ₩32,246 | ₩32,246 | -2.97% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,675 | ₩33,782 | ₩32,675 | ₩32,675 | -2.97% | 1.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,763 | ₩34,251 | ₩32,763 | ₩33,182 | +1.28% | 5.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,104 | ₩34,318 | ₩33,165 | ₩33,165 | -2.75% | 4.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,238 | ₩35,189 | ₩34,063 | ₩34,140 | -0.29% | 8.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,916 | ₩34,800 | ₩33,916 | ₩34,733 | +2.41% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,934 | ₩35,216 | ₩34,203 | ₩34,203 | -2.09% | 7.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩35,323 | ₩35,390 | ₩33,152 | ₩34,774 | -1.56% | 7.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,800 | ₩35,438 | ₩34,749 | ₩34,904 | +0.30% | 5.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,573 | ₩34,988 | ₩34,090 | ₩34,567 | -0.02% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,479 | ₩35,109 | ₩34,264 | ₩34,988 | +1.48% | 6.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,347 | ₩34,666 | ₩33,822 | ₩34,452 | +0.30% | 107.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,035 | ₩34,035 | ₩33,633 | ₩34,006 | -0.09% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,943 | ₩34,264 | ₩33,901 | ₩34,216 | +0.81% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,160 | ₩33,614 | ₩32,207 | ₩33,614 | +1.37% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,858 | ₩34,200 | ₩33,149 | ₩33,149 | -2.09% | 5천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,031 | ₩33,689 | ₩32,964 | ₩33,689 | +1.99% | 6.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,422 | ₩33,224 | ₩31,946 | ₩33,224 | +2.48% | 54.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,508 | ₩33,219 | ₩31,405 | ₩31,409 | -3.38% | 800 |
|---|
| 2025.11.12–2025.11.14 | ₩33,635 | ₩33,645 | ₩32,757 | ₩32,824 | -2.41% | 8.9만 |
|---|