시장 데이터를 불러오는 중
전체 종목
First Trust Emerging Markets Human Flourishing ETF 과거 주가
First Trust Emerging Markets Human Flourishing ETF · FTHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Emerging Markets Human Flourishing ETF · FTHF · 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 | ₩68,135 | ₩70,321 | ₩64,890 | ₩65,793 | -3.44% | 10.3만 |
| 2026.09.28–2026.10.02 | ₩65,842 | ₩66,848 | ₩64,863 | ₩66,647 | +1.22% | 8.6만 |
| 2026.09.21–2026.09.25 | ₩67,988 | ₩69,020 | ₩65,835 | ₩67,144 | -1.24% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩65,480 | ₩67,559 | ₩64,461 | ₩66,439 | +1.46% | 11.3만 |
| 2026.09.08–2026.09.11 | ₩68,403 | ₩69,262 | ₩66,526 | ₩67,572 | -1.22% | 13.7만 |
| 2026.08.31–2026.09.04 | ₩64,461 | ₩67,787 | ₩63,938 | ₩67,488 | +4.70% | 33.7만 |
| 2026.08.24–2026.08.28 | ₩63,147 | ₩64,970 | ₩62,429 | ₩63,816 | +1.06% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,702 |
| ₩61,229 |
| ₩63,992 |
| +0.42% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩60,203 | ₩63,254 | ₩60,183 | ₩62,805 | +4.32% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,184 | ₩62,212 | ₩59,135 | ₩61,008 | +3.08% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,520 | ₩59,928 | ₩55,098 | ₩59,285 | +1.31% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,976 | ₩61,615 | ₩58,527 | ₩58,708 | -0.45% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,195 | ₩62,262 | ₩57,367 | ₩58,799 | -5.46% | 10.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,890 | ₩65,587 | ₩61,745 | ₩64,297 | -0.91% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,306 | ₩67,264 | ₩62,074 | ₩62,570 | -4.19% | 6.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,514 | ₩71,514 | ₩64,756 | ₩65,736 | -8.08% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,679 | ₩70,455 | ₩66,620 | ₩70,168 | +3.68% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,449 | ₩65,628 | ₩61,055 | ₩65,220 | +4.44% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,928 | ₩68,202 | ₩60,089 | ₩60,241 | -9.99% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,649 | ₩66,955 | ₩64,649 | ₩66,228 | +2.44% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,538 | ₩62,744 | ₩58,708 | ₩61,875 | +0.55% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,220 | ₩64,741 | ₩60,036 | ₩60,465 | -5.85% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,587 | ₩63,647 | ₩58,001 | ₩63,636 | +8.62% | 5.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,944 | ₩58,158 | ₩56,281 | ₩58,007 | +0.11% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,112 | ₩57,676 | ₩55,704 | ₩57,382 | +0.47% | 9만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,390 | ₩58,212 | ₩54,390 | ₩57,756 | +6.19% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,810 | ₩55,175 | ₩50,186 | ₩55,096 | +8.43% | 6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,704 | ₩51,480 | ₩46,948 | ₩49,903 | +2.46% | 14.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,327 | ₩50,944 | ₩48,316 | ₩48,401 | -3.83% | 4.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,957 | ₩54,015 | ₩48,342 | ₩48,490 | -4.84% | 28.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,482 | ₩53,063 | ₩48,865 | ₩49,144 | -0.68% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,900 | ₩56,214 | ₩49,851 | ₩50,120 | -8.71% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,208 | ₩57,367 | ₩54,719 | ₩56,900 | +3.07% | 9.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,572 | ₩55,557 | ₩52,647 | ₩55,203 | +3.04% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,030 | ₩54,953 | ₩52,030 | ₩53,981 | +3.75% | 13.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,747 | ₩52,620 | ₩50,233 | ₩52,255 | +2.97% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,407 | ₩53,009 | ₩50,407 | ₩50,665 | +0.51% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,819 | ₩50,240 | ₩47,296 | ₩50,137 | +4.85% | 7.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,176 | ₩48,086 | ₩46,867 | ₩47,842 | +1.41% | 23.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,237 | ₩47,137 | ₩46,157 | ₩46,961 | +1.57% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,319 | ₩45,634 | ₩44,165 | ₩45,634 | +2.97% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,086 | ₩44,326 | ₩43,059 | ₩44,326 | +2.88% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,965 | ₩42,965 | ₩41,962 | ₩42,875 | -0.21% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,139 | ₩44,279 | ₩42,214 | ₩42,215 | -2.14% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,429 | ₩43,314 | ₩42,336 | ₩43,107 | +1.60% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,208 | ₩42,429 | ₩41,155 | ₩42,307 | +2.67% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,549 | ₩42,614 | ₩40,551 | ₩41,015 | -3.61% | 24.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,831 | ₩43,542 | ₩42,777 | ₩42,777 | -0.13% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,086 | ₩43,086 | ₩41,678 | ₩42,108 | -2.27% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,174 | ₩42,898 | ₩42,093 | ₩42,387 | +0.51% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,637 | ₩42,045 | ₩41,242 | ₩41,923 | +0.69% | 3.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,739 | ₩41,656 | ₩40,243 | ₩41,514 | +1.90% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,318 | ₩39,318 | ₩39,318 | ₩39,318 | 0.00% | 100 |
|---|