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 | ₩32,405 | ₩32,405 | ₩32,405 | ₩32,405 | 0.00% | 800 |
| 2026.10.08 | ₩32,298 | ₩32,432 | ₩32,298 | ₩32,432 | +0.42% | 200 |
| 2026.10.07 | ₩32,271 | ₩32,311 | ₩32,271 | ₩32,311 | +0.12% | 100 |
| 2026.10.06 | ₩32,365 | ₩32,365 | ₩32,365 | ₩32,365 | 0.00% | 100 |
| 2026.10.05 | ₩32,244 | ₩32,298 | ₩32,244 | ₩32,298 | +0.17% | 100 |
| 2026.10.02 | ₩32,512 | ₩32,512 | ₩32,311 | ₩32,311 | -0.62% | 200 |
| 2026.10.01 | ₩32,298 | ₩32,378 | ₩32,298 | ₩32,378 | +0.25% | 100 |
| 2026.09.30 | ₩32,432 | ₩32,432 | ₩32,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,311 |
| -0.37% |
| 5.1천 |
| 2026.09.29 | ₩32,579 | ₩32,579 | ₩32,552 | ₩32,566 | -0.04% | 6.8만 |
|---|
| 2026.09.28 | ₩32,552 | ₩32,606 | ₩32,552 | ₩32,606 | +0.16% | 600 |
|---|
| 2026.09.25 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,250 | ₩33,303 | ₩33,250 | ₩33,303 | +0.16% | 100 |
|---|
| 2026.09.18 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,210 | ₩33,210 | ₩33,129 | ₩33,129 | -0.24% | 300 |
|---|
| 2026.09.15 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,223 | ₩33,223 | ₩33,210 | ₩33,210 | -0.04% | 2천 |
|---|
| 2026.09.09 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,639 | ₩33,652 | ₩33,518 | ₩33,545 | -0.28% | 2.2천 |
|---|
| 2026.09.03 | ₩33,666 | ₩33,666 | ₩33,625 | ₩33,625 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,639 | ₩33,706 | ₩33,639 | ₩33,679 | +0.12% | 2.1천 |
|---|
| 2026.08.28 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,988 | ₩33,988 | ₩33,974 | ₩33,974 | -0.04% | 4만 |
|---|
| 2026.08.25 | ₩33,974 | ₩34,055 | ₩33,974 | ₩34,055 | +0.24% | 200 |
|---|
| 2026.08.24 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,867 | ₩33,974 | ₩33,853 | ₩33,907 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩33,880 | ₩33,880 | ₩33,853 | ₩33,853 | -0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩34,001 | ₩34,001 | ₩33,974 | ₩33,974 | -0.08% | 900 |
|---|
| 2026.08.18 | ₩33,827 | ₩33,867 | ₩33,827 | ₩33,867 | +0.12% | 100 |
|---|
| 2026.08.17 | ₩33,907 | ₩33,907 | ₩33,853 | ₩33,853 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩33,988 | ₩33,988 | ₩33,920 | ₩33,947 | -0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,920 | ₩33,920 | ₩33,867 | ₩33,867 | -0.16% | 200 |
|---|
| 2026.08.11 | ₩33,813 | ₩33,867 | ₩33,813 | ₩33,840 | +0.08% | 2.3천 |
|---|
| 2026.08.10 | ₩33,827 | ₩33,827 | ₩33,786 | ₩33,786 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩33,920 | ₩33,934 | ₩33,880 | ₩33,920 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩33,867 | ₩33,867 | ₩33,786 | ₩33,827 | -0.12% | 3.8천 |
|---|
| 2026.08.05 | ₩33,880 | ₩33,907 | ₩33,880 | ₩33,907 | +0.08% | 1.2천 |
|---|
| 2026.08.04 | ₩33,894 | ₩33,934 | ₩33,894 | ₩33,920 | +0.08% | 500 |
|---|
| 2026.08.03 | ₩33,786 | ₩33,813 | ₩33,786 | ₩33,786 | 0.00% | 7.7천 |
|---|
| 2026.07.31 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,867 | ₩33,947 | ₩33,840 | ₩33,880 | +0.04% | 1.4만 |
|---|
| 2026.07.29 | ₩33,773 | ₩33,867 | ₩33,773 | ₩33,786 | +0.04% | 10.6만 |
|---|
| 2026.07.28 | ₩33,773 | ₩33,867 | ₩33,773 | ₩33,853 | +0.24% | 1.7천 |
|---|
| 2026.07.27 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,666 | ₩33,666 | ₩33,652 | ₩33,652 | -0.04% | 100 |
|---|
| 2026.07.23 | ₩33,652 | ₩33,652 | ₩33,505 | ₩33,585 | -0.20% | 2.4천 |
|---|
| 2026.07.22 | ₩33,692 | ₩33,692 | ₩33,679 | ₩33,679 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,840 | ₩33,840 | ₩33,800 | ₩33,827 | -0.04% | 300 |
|---|
| 2026.07.17 | ₩33,947 | ₩33,947 | ₩33,907 | ₩33,907 | -0.12% | 100 |
|---|
| 2026.07.16 | ₩33,907 | ₩33,907 | ₩33,894 | ₩33,894 | -0.04% | 200 |
|---|
| 2026.07.15 | ₩33,867 | ₩33,934 | ₩33,867 | ₩33,934 | +0.20% | 13.2만 |
|---|
| 2026.07.14 | ₩33,827 | ₩33,840 | ₩33,827 | ₩33,840 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩33,800 | ₩33,800 | ₩33,733 | ₩33,733 | -0.20% | 3.1천 |
|---|
| 2026.07.10 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,813 | ₩33,880 | ₩33,813 | ₩33,853 | +0.12% | 4.5천 |
|---|
| 2026.07.08 | ₩33,773 | ₩33,786 | ₩33,773 | ₩33,786 | +0.04% | 100 |
|---|
| 2026.07.07 | ₩33,907 | ₩33,907 | ₩33,867 | ₩33,867 | -0.12% | 100 |
|---|
| 2026.07.06 | ₩33,947 | ₩33,988 | ₩33,947 | ₩33,988 | +0.12% | 600 |
|---|
| 2026.07.02 | ₩33,920 | ₩33,920 | ₩33,894 | ₩33,907 | -0.04% | 1.6천 |
|---|
| 2026.07.01 | ₩33,867 | ₩33,880 | ₩33,867 | ₩33,880 | +0.04% | 2.1천 |
|---|
| 2026.06.30 | ₩33,961 | ₩33,974 | ₩33,920 | ₩33,961 | 0.00% | 1.5천 |
|---|
| 2026.06.29 | ₩34,068 | ₩34,081 | ₩34,055 | ₩34,068 | 0.00% | 7.6천 |
|---|
| 2026.06.26 | ₩34,055 | ₩34,055 | ₩34,028 | ₩34,055 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩34,014 | ₩34,014 | ₩34,001 | ₩34,001 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩33,947 | ₩33,974 | ₩33,947 | ₩33,974 | +0.08% | 200 |
|---|
| 2026.06.23 | ₩33,867 | ₩33,880 | ₩33,867 | ₩33,867 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩33,867 | ₩33,867 | ₩33,813 | ₩33,827 | -0.12% | 1.4만 |
|---|
| 2026.06.18 | ₩33,961 | ₩33,961 | ₩33,947 | ₩33,947 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩33,988 | ₩33,988 | ₩33,827 | ₩33,827 | -0.47% | 300 |
|---|
| 2026.06.16 | ₩33,947 | ₩34,001 | ₩33,947 | ₩33,988 | +0.12% | 800 |
|---|
| 2026.06.15 | ₩34,001 | ₩34,001 | ₩33,947 | ₩33,947 | -0.16% | 100 |
|---|
| 2026.06.12 | ₩33,947 | ₩33,947 | ₩33,920 | ₩33,934 | -0.04% | 1.1만 |
|---|
| 2026.06.11 | ₩33,800 | ₩33,947 | ₩33,800 | ₩33,947 | +0.44% | 2.1천 |
|---|
| 2026.06.10 | ₩33,786 | ₩33,800 | ₩33,786 | ₩33,800 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,786 | ₩33,827 | ₩33,786 | ₩33,827 | +0.12% | 1.5만 |
|---|
| 2026.06.08 | ₩33,746 | ₩33,746 | ₩33,733 | ₩33,733 | -0.04% | 100 |
|---|
| 2026.06.05 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 9.9천 |
|---|
| 2026.06.04 | ₩33,934 | ₩33,934 | ₩33,907 | ₩33,907 | -0.08% | 4.5천 |
|---|
| 2026.06.03 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,055 | ₩34,055 | ₩34,041 | ₩34,041 | -0.04% | 5천 |
|---|
| 2026.06.01 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,920 | ₩34,014 | ₩33,920 | ₩34,014 | +0.28% | 1.5천 |
|---|
| 2026.05.28 | ₩33,920 | ₩34,014 | ₩33,920 | ₩33,988 | +0.20% | 6.1천 |
|---|
| 2026.05.27 | ₩34,001 | ₩34,001 | ₩33,934 | ₩33,934 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩33,934 | ₩33,947 | ₩33,934 | ₩33,947 | +0.04% | 4.7천 |
|---|
| 2026.05.22 | ₩33,880 | ₩33,880 | ₩33,813 | ₩33,813 | -0.20% | 100 |
|---|
| 2026.05.21 | ₩33,666 | ₩33,786 | ₩33,652 | ₩33,786 | +0.36% | 6.4천 |
|---|
| 2026.05.20 | ₩33,599 | ₩33,760 | ₩33,599 | ₩33,760 | +0.48% | 300 |
|---|
| 2026.05.19 | ₩33,532 | ₩33,572 | ₩33,532 | ₩33,572 | +0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,666 | ₩33,666 | ₩33,652 | ₩33,652 | -0.04% | 2.9천 |
|---|
| 2026.05.14 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,773 | ₩33,786 | ₩33,760 | ₩33,760 | -0.04% | 2.6천 |
|---|
| 2026.04.30 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,746 | ₩33,746 | ₩33,733 | ₩33,733 | -0.04% | 200 |
|---|
| 2026.04.28 | ₩33,827 | ₩33,827 | ₩33,813 | ₩33,813 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,786 | ₩33,867 | ₩33,786 | ₩33,867 | +0.24% | 1.1천 |
|---|
| 2026.04.23 | ₩33,867 | ₩33,867 | ₩33,827 | ₩33,827 | -0.12% | 2.4천 |
|---|
| 2026.04.22 | ₩33,867 | ₩33,880 | ₩33,867 | ₩33,880 | +0.04% | 1천 |
|---|
| 2026.04.21 | ₩33,894 | ₩33,894 | ₩33,813 | ₩33,813 | -0.24% | 3.4천 |
|---|
| 2026.04.20 | ₩33,880 | ₩33,894 | ₩33,880 | ₩33,894 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,773 | ₩33,786 | ₩33,773 | ₩33,773 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,813 | ₩33,827 | ₩33,813 | ₩33,827 | +0.04% | 300 |
|---|
| 2026.04.14 | ₩33,746 | ₩33,907 | ₩33,746 | ₩33,867 | +0.36% | 1.7만 |
|---|
| 2026.04.13 | ₩33,692 | ₩33,746 | ₩33,679 | ₩33,746 | +0.16% | 1.2천 |
|---|
| 2026.04.10 | ₩33,679 | ₩33,733 | ₩33,666 | ₩33,666 | -0.04% | 3.5천 |
|---|
| 2026.04.09 | ₩33,746 | ₩33,746 | ₩33,679 | ₩33,719 | -0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩33,746 | ₩33,746 | ₩33,666 | ₩33,692 | -0.16% | 2.5천 |
|---|
| 2026.04.07 | ₩33,558 | ₩33,585 | ₩33,558 | ₩33,585 | +0.08% | 100 |
|---|
| 2026.04.06 | ₩33,558 | ₩33,639 | ₩33,558 | ₩33,585 | +0.08% | 2.4천 |
|---|
| 2026.04.02 | ₩33,478 | ₩33,558 | ₩33,478 | ₩33,558 | +0.24% | 200 |
|---|
| 2026.04.01 | ₩33,491 | ₩33,532 | ₩33,491 | ₩33,491 | 0.00% | 2.1천 |
|---|
| 2026.03.31 | ₩33,438 | ₩33,518 | ₩33,424 | ₩33,491 | +0.16% | 300 |
|---|
| 2026.03.30 | ₩33,384 | ₩33,411 | ₩33,384 | ₩33,384 | 0.00% | 3.2천 |
|---|
| 2026.03.27 | ₩33,303 | ₩33,317 | ₩33,277 | ₩33,277 | -0.08% | 300 |
|---|
| 2026.03.26 | ₩33,424 | ₩33,424 | ₩33,371 | ₩33,371 | -0.16% | 100 |
|---|
| 2026.03.25 | ₩33,505 | ₩33,518 | ₩33,491 | ₩33,491 | -0.04% | 200 |
|---|
| 2026.03.24 | ₩33,451 | ₩33,451 | ₩33,397 | ₩33,424 | -0.08% | 6.3천 |
|---|
| 2026.03.23 | ₩33,451 | ₩33,491 | ₩33,451 | ₩33,491 | +0.12% | 1.2천 |
|---|
| 2026.03.20 | ₩33,384 | ₩33,384 | ₩33,317 | ₩33,330 | -0.16% | 2.5천 |
|---|
| 2026.03.19 | ₩33,505 | ₩33,558 | ₩33,505 | ₩33,558 | +0.16% | 9.6만 |
|---|