시장 데이터를 불러오는 중
전체 종목
Tactical Advantage ETF 과거 주가
Tactical Advantage ETF · FDAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tactical Advantage ETF · FDAT · 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 | ₩29,933 | ₩30,134 | ₩29,722 | ₩29,872 | -0.20% | 4천 |
| 2026.09.28–2026.10.02 | ₩29,671 | ₩30,013 | ₩29,638 | ₩29,921 | +0.84% | 7.6천 |
| 2026.09.21–2026.09.25 | ₩30,000 | ₩30,120 | ₩29,725 | ₩29,792 | -0.69% | 4.2천 |
| 2026.09.14–2026.09.18 | ₩29,986 | ₩30,107 | ₩29,879 | ₩29,953 | -0.11% | 3천 |
| 2026.09.08–2026.09.11 | ₩30,194 | ₩30,241 | ₩30,017 | ₩30,060 | -0.44% | 1.2천 |
| 2026.08.31–2026.09.04 | ₩30,288 | ₩33,326 | ₩30,100 | ₩30,228 | -0.20% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩30,550 | ₩30,711 | ₩30,409 | ₩30,426 | -0.40% | 2.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,804 |
| ₩30,377 |
| ₩30,607 |
| -0.42% |
| 3.6천 |
| 2026.08.10–2026.08.14 | ₩30,550 | ₩30,857 | ₩30,536 | ₩30,820 | +0.89% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,973 | ₩30,563 | ₩29,973 | ₩30,484 | +1.70% | 4.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩29,913 | ₩30,000 | ₩29,705 | ₩29,808 | -0.35% | 2.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,906 | ₩29,906 | ₩29,638 | ₩29,725 | -0.61% | 1.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,006 | ₩30,161 | ₩29,850 | ₩29,850 | -0.52% | 2.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,120 | ₩30,255 | ₩29,678 | ₩29,977 | -0.48% | 3.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩30,013 | ₩30,268 | ₩29,825 | ₩30,078 | +0.21% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,812 | ₩29,973 | ₩29,410 | ₩29,874 | +0.21% | 4.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩29,866 | ₩29,973 | ₩29,483 | ₩29,719 | -0.49% | 1.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩29,504 | ₩29,611 | ₩29,093 | ₩29,544 | +0.14% | 2.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩30,268 | ₩30,415 | ₩29,403 | ₩29,403 | -2.86% | 7.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩29,691 | ₩29,691 | ₩29,423 | ₩29,644 | -0.16% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,202 | ₩29,497 | ₩28,934 | ₩29,434 | +0.79% | 2.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,812 | ₩29,879 | ₩29,251 | ₩29,251 | -1.88% | 1.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩29,369 | ₩29,765 | ₩29,227 | ₩29,569 | +0.68% | 1.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩29,383 | ₩29,483 | ₩29,085 | ₩29,391 | +0.03% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,329 | ₩29,477 | ₩29,203 | ₩29,336 | +0.02% | 4.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩29,074 | ₩29,557 | ₩29,034 | ₩29,402 | +1.13% | 3.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩29,034 | ₩29,148 | ₩28,960 | ₩29,064 | +0.10% | 4.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩28,833 | ₩29,021 | ₩28,817 | ₩28,960 | +0.44% | 3.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,490 | ₩29,517 | ₩28,865 | ₩28,865 | -2.12% | 4.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,785 | ₩29,824 | ₩29,269 | ₩29,269 | -1.73% | 5.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,765 | ₩30,067 | ₩29,658 | ₩29,663 | -0.34% | 6.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,442 | ₩30,590 | ₩29,792 | ₩29,929 | -1.69% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,509 | ₩30,563 | ₩30,234 | ₩30,499 | -0.04% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,295 | ₩30,442 | ₩30,147 | ₩30,411 | +0.39% | 5.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,080 | ₩30,523 | ₩30,039 | ₩30,264 | +0.61% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,799 | ₩30,040 | ₩29,376 | ₩30,020 | +0.74% | 3.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩30,158 | ₩31,180 | ₩29,678 | ₩29,778 | -1.26% | 3천 |
|---|
| 2026.01.20–2026.01.23 | ₩29,866 | ₩30,149 | ₩29,623 | ₩29,977 | +0.37% | 7.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,711 | ₩30,214 | ₩29,711 | ₩30,115 | +1.36% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,463 | ₩29,785 | ₩29,436 | ₩29,736 | +0.92% | 3.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩29,289 | ₩29,289 | ₩28,955 | ₩29,209 | -0.27% | 5.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩30,422 | ₩30,523 | ₩29,251 | ₩29,432 | -3.25% | 2.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,389 | ₩30,389 | ₩29,840 | ₩30,236 | -0.50% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,174 | ₩30,567 | ₩30,037 | ₩30,237 | +0.21% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩29,892 | ₩30,214 | ₩29,855 | ₩30,082 | +0.63% | 1.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩29,222 | ₩30,147 | ₩29,222 | ₩30,102 | +3.01% | 1.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,564 | ₩29,664 | ₩28,974 | ₩29,195 | -1.25% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩30,322 | ₩30,429 | ₩29,396 | ₩29,658 | -2.19% | 2.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩30,362 | ₩30,362 | ₩29,691 | ₩29,985 | -1.24% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,778 | ₩30,791 | ₩30,328 | ₩30,448 | -1.07% | 2.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,614 | ₩30,724 | ₩30,053 | ₩30,602 | -0.04% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,483 | ₩31,113 | ₩30,141 | ₩30,363 | -0.39% | 2.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,711 | ₩30,711 | ₩29,965 | ₩29,965 | -2.43% | 1.8천 |
|---|