시장 데이터를 불러오는 중
전체 종목
FIS Faith Income ETF 과거 주가
FIS Faith Income ETF · FTHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FIS Faith Income ETF · FTHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 800 |
| 2026.10.08 | ₩32,291 | ₩32,425 | ₩32,291 | ₩32,425 | +0.42% | 200 |
| 2026.10.07 | ₩32,264 | ₩32,304 | ₩32,264 | ₩32,304 | +0.12% | 100 |
| 2026.10.06 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 100 |
| 2026.10.05 | ₩32,237 | ₩32,291 | ₩32,237 | ₩32,291 | +0.17% | 100 |
| 2026.10.02 | ₩32,505 | ₩32,505 | ₩32,304 | ₩32,304 | -0.62% | 200 |
| 2026.10.01 | ₩32,291 | ₩32,371 | ₩32,291 | ₩32,371 | +0.25% | 100 |
| 2026.09.30 | ₩32,425 | ₩32,425 | ₩32,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,304 |
| -0.37% |
| 5.1천 |
| 2026.09.29 | ₩32,572 | ₩32,572 | ₩32,546 | ₩32,559 | -0.04% | 6.8만 |
|---|
| 2026.09.28 | ₩32,546 | ₩32,599 | ₩32,546 | ₩32,599 | +0.16% | 600 |
|---|
| 2026.09.25 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,243 | ₩33,297 | ₩33,243 | ₩33,297 | +0.16% | 100 |
|---|
| 2026.09.18 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,203 | ₩33,203 | ₩33,122 | ₩33,122 | -0.24% | 300 |
|---|
| 2026.09.15 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,216 | ₩33,216 | ₩33,203 | ₩33,203 | -0.04% | 2천 |
|---|
| 2026.09.09 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,632 | ₩33,645 | ₩33,511 | ₩33,538 | -0.28% | 2.2천 |
|---|
| 2026.09.03 | ₩33,659 | ₩33,659 | ₩33,618 | ₩33,618 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,632 | ₩33,699 | ₩33,632 | ₩33,672 | +0.12% | 2.1천 |
|---|
| 2026.08.28 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,980 | ₩33,980 | ₩33,967 | ₩33,967 | -0.04% | 4만 |
|---|
| 2026.08.25 | ₩33,967 | ₩34,047 | ₩33,967 | ₩34,047 | +0.24% | 200 |
|---|
| 2026.08.24 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,860 | ₩33,967 | ₩33,846 | ₩33,900 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩33,873 | ₩33,873 | ₩33,846 | ₩33,846 | -0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩33,994 | ₩33,994 | ₩33,967 | ₩33,967 | -0.08% | 900 |
|---|
| 2026.08.18 | ₩33,820 | ₩33,860 | ₩33,820 | ₩33,860 | +0.12% | 100 |
|---|
| 2026.08.17 | ₩33,900 | ₩33,900 | ₩33,846 | ₩33,846 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,980 | ₩33,980 | ₩33,913 | ₩33,940 | -0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,913 | ₩33,913 | ₩33,860 | ₩33,860 | -0.16% | 200 |
|---|
| 2026.08.11 | ₩33,806 | ₩33,860 | ₩33,806 | ₩33,833 | +0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩33,820 | ₩33,820 | ₩33,779 | ₩33,779 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩33,913 | ₩33,927 | ₩33,873 | ₩33,913 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩33,860 | ₩33,860 | ₩33,779 | ₩33,820 | -0.12% | 3.8천 |
|---|
| 2026.08.05 | ₩33,873 | ₩33,900 | ₩33,873 | ₩33,900 | +0.08% | 1.2천 |
|---|
| 2026.08.04 | ₩33,887 | ₩33,927 | ₩33,887 | ₩33,913 | +0.08% | 500 |
|---|
| 2026.08.03 | ₩33,779 | ₩33,806 | ₩33,779 | ₩33,779 | 0.00% | 7.7천 |
|---|
| 2026.07.31 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,860 | ₩33,940 | ₩33,833 | ₩33,873 | +0.04% | 1.4만 |
|---|
| 2026.07.29 | ₩33,766 | ₩33,860 | ₩33,766 | ₩33,779 | +0.04% | 10.6만 |
|---|
| 2026.07.28 | ₩33,766 | ₩33,860 | ₩33,766 | ₩33,846 | +0.24% | 1.7천 |
|---|
| 2026.07.27 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,659 | ₩33,659 | ₩33,645 | ₩33,645 | -0.04% | 100 |
|---|
| 2026.07.23 | ₩33,645 | ₩33,645 | ₩33,498 | ₩33,578 | -0.20% | 2.4천 |
|---|
| 2026.07.22 | ₩33,685 | ₩33,685 | ₩33,672 | ₩33,672 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,833 | ₩33,833 | ₩33,793 | ₩33,820 | -0.04% | 300 |
|---|
| 2026.07.17 | ₩33,940 | ₩33,940 | ₩33,900 | ₩33,900 | -0.12% | 100 |
|---|
| 2026.07.16 | ₩33,900 | ₩33,900 | ₩33,887 | ₩33,887 | -0.04% | 200 |
|---|
| 2026.07.15 | ₩33,860 | ₩33,927 | ₩33,860 | ₩33,927 | +0.20% | 13.2만 |
|---|
| 2026.07.14 | ₩33,820 | ₩33,833 | ₩33,820 | ₩33,833 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩33,793 | ₩33,793 | ₩33,726 | ₩33,726 | -0.20% | 3.1천 |
|---|
| 2026.07.10 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,806 | ₩33,873 | ₩33,806 | ₩33,846 | +0.12% | 4.5천 |
|---|
| 2026.07.08 | ₩33,766 | ₩33,779 | ₩33,766 | ₩33,779 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩33,900 | ₩33,900 | ₩33,860 | ₩33,860 | -0.12% | 100 |
|---|
| 2026.07.06 | ₩33,940 | ₩33,980 | ₩33,940 | ₩33,980 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩33,913 | ₩33,913 | ₩33,887 | ₩33,900 | -0.04% | 1.6천 |
|---|
| 2026.07.01 | ₩33,860 | ₩33,873 | ₩33,860 | ₩33,873 | +0.04% | 2.1천 |
|---|
| 2026.06.30 | ₩33,954 | ₩33,967 | ₩33,913 | ₩33,954 | 0.00% | 1.5천 |
|---|
| 2026.06.29 | ₩34,061 | ₩34,074 | ₩34,047 | ₩34,061 | 0.00% | 7.6천 |
|---|
| 2026.06.26 | ₩34,047 | ₩34,047 | ₩34,021 | ₩34,047 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩34,007 | ₩34,007 | ₩33,994 | ₩33,994 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩33,940 | ₩33,967 | ₩33,940 | ₩33,967 | +0.08% | 200 |
|---|
| 2026.06.23 | ₩33,860 | ₩33,873 | ₩33,860 | ₩33,860 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩33,860 | ₩33,860 | ₩33,806 | ₩33,820 | -0.12% | 1.4만 |
|---|
| 2026.06.18 | ₩33,954 | ₩33,954 | ₩33,940 | ₩33,940 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩33,980 | ₩33,980 | ₩33,820 | ₩33,820 | -0.47% | 300 |
|---|
| 2026.06.16 | ₩33,940 | ₩33,994 | ₩33,940 | ₩33,980 | +0.12% | 800 |
|---|
| 2026.06.15 | ₩33,994 | ₩33,994 | ₩33,940 | ₩33,940 | -0.16% | 100 |
|---|
| 2026.06.12 | ₩33,940 | ₩33,940 | ₩33,913 | ₩33,927 | -0.04% | 1.1만 |
|---|
| 2026.06.11 | ₩33,793 | ₩33,940 | ₩33,793 | ₩33,940 | +0.44% | 2.1천 |
|---|
| 2026.06.10 | ₩33,779 | ₩33,793 | ₩33,779 | ₩33,793 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,779 | ₩33,820 | ₩33,779 | ₩33,820 | +0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩33,739 | ₩33,739 | ₩33,726 | ₩33,726 | -0.04% | 100 |
|---|
| 2026.06.05 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 9.9천 |
|---|
| 2026.06.04 | ₩33,927 | ₩33,927 | ₩33,900 | ₩33,900 | -0.08% | 4.5천 |
|---|
| 2026.06.03 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,047 | ₩34,047 | ₩34,034 | ₩34,034 | -0.04% | 5천 |
|---|
| 2026.06.01 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,913 | ₩34,007 | ₩33,913 | ₩34,007 | +0.28% | 1.5천 |
|---|
| 2026.05.28 | ₩33,913 | ₩34,007 | ₩33,913 | ₩33,980 | +0.20% | 6.1천 |
|---|
| 2026.05.27 | ₩33,994 | ₩33,994 | ₩33,927 | ₩33,927 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩33,927 | ₩33,940 | ₩33,927 | ₩33,940 | +0.04% | 4.7천 |
|---|
| 2026.05.22 | ₩33,873 | ₩33,873 | ₩33,806 | ₩33,806 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩33,659 | ₩33,779 | ₩33,645 | ₩33,779 | +0.36% | 6.4천 |
|---|
| 2026.05.20 | ₩33,592 | ₩33,752 | ₩33,592 | ₩33,752 | +0.48% | 300 |
|---|
| 2026.05.19 | ₩33,525 | ₩33,565 | ₩33,525 | ₩33,565 | +0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,659 | ₩33,659 | ₩33,645 | ₩33,645 | -0.04% | 2.9천 |
|---|
| 2026.05.14 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,766 | ₩33,779 | ₩33,752 | ₩33,752 | -0.04% | 2.6천 |
|---|
| 2026.04.30 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,739 | ₩33,739 | ₩33,726 | ₩33,726 | -0.04% | 200 |
|---|
| 2026.04.28 | ₩33,820 | ₩33,820 | ₩33,806 | ₩33,806 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,779 | ₩33,860 | ₩33,779 | ₩33,860 | +0.24% | 1.1천 |
|---|
| 2026.04.23 | ₩33,860 | ₩33,860 | ₩33,820 | ₩33,820 | -0.12% | 2.4천 |
|---|
| 2026.04.22 | ₩33,860 | ₩33,873 | ₩33,860 | ₩33,873 | +0.04% | 1천 |
|---|
| 2026.04.21 | ₩33,887 | ₩33,887 | ₩33,806 | ₩33,806 | -0.24% | 3.4천 |
|---|
| 2026.04.20 | ₩33,873 | ₩33,887 | ₩33,873 | ₩33,887 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,766 | ₩33,779 | ₩33,766 | ₩33,766 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,806 | ₩33,820 | ₩33,806 | ₩33,820 | +0.04% | 300 |
|---|
| 2026.04.14 | ₩33,739 | ₩33,900 | ₩33,739 | ₩33,860 | +0.36% | 1.7만 |
|---|
| 2026.04.13 | ₩33,685 | ₩33,739 | ₩33,672 | ₩33,739 | +0.16% | 1.2천 |
|---|
| 2026.04.10 | ₩33,672 | ₩33,726 | ₩33,659 | ₩33,659 | -0.04% | 3.5천 |
|---|
| 2026.04.09 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,712 | -0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩33,739 | ₩33,739 | ₩33,659 | ₩33,685 | -0.16% | 2.5천 |
|---|
| 2026.04.07 | ₩33,551 | ₩33,578 | ₩33,551 | ₩33,578 | +0.08% | 100 |
|---|
| 2026.04.06 | ₩33,551 | ₩33,632 | ₩33,551 | ₩33,578 | +0.08% | 2.4천 |
|---|
| 2026.04.02 | ₩33,471 | ₩33,551 | ₩33,471 | ₩33,551 | +0.24% | 200 |
|---|
| 2026.04.01 | ₩33,484 | ₩33,525 | ₩33,484 | ₩33,484 | 0.00% | 2.1천 |
|---|
| 2026.03.31 | ₩33,431 | ₩33,511 | ₩33,417 | ₩33,484 | +0.16% | 300 |
|---|
| 2026.03.30 | ₩33,377 | ₩33,404 | ₩33,377 | ₩33,377 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩33,297 | ₩33,310 | ₩33,270 | ₩33,270 | -0.08% | 300 |
|---|
| 2026.03.26 | ₩33,417 | ₩33,417 | ₩33,364 | ₩33,364 | -0.16% | 100 |
|---|
| 2026.03.25 | ₩33,498 | ₩33,511 | ₩33,484 | ₩33,484 | -0.04% | 200 |
|---|
| 2026.03.24 | ₩33,444 | ₩33,444 | ₩33,390 | ₩33,417 | -0.08% | 6.3천 |
|---|
| 2026.03.23 | ₩33,444 | ₩33,484 | ₩33,444 | ₩33,484 | +0.12% | 1.2천 |
|---|
| 2026.03.20 | ₩33,377 | ₩33,377 | ₩33,310 | ₩33,323 | -0.16% | 2.5천 |
|---|
| 2026.03.19 | ₩33,498 | ₩33,551 | ₩33,498 | ₩33,551 | +0.16% | 9.6만 |
|---|