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 | ₩68,086 | ₩70,271 | ₩64,844 | ₩65,745 | -3.44% | 10.3만 |
| 2026.09.28–2026.10.02 | ₩65,795 | ₩66,800 | ₩64,817 | ₩66,599 | +1.22% | 8.6만 |
| 2026.09.21–2026.09.25 | ₩67,939 | ₩68,971 | ₩65,788 | ₩67,096 | -1.24% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩65,433 | ₩67,510 | ₩64,415 | ₩66,391 | +1.46% | 11.3만 |
| 2026.09.08–2026.09.11 | ₩68,354 | ₩69,212 | ₩66,478 | ₩67,524 | -1.22% | 13.7만 |
| 2026.08.31–2026.09.04 | ₩64,415 | ₩67,738 | ₩63,892 | ₩67,439 | +4.70% | 33.7만 |
| 2026.08.24–2026.08.28 | ₩63,102 | ₩64,924 | ₩62,385 | ₩63,770 | +1.06% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,678 |
| ₩64,656 |
| ₩61,185 |
| ₩63,946 |
| +0.42% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩60,160 | ₩63,209 | ₩60,140 | ₩62,760 | +4.32% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,142 | ₩62,168 | ₩59,092 | ₩60,964 | +3.08% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,478 | ₩59,885 | ₩55,059 | ₩59,242 | +1.31% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,934 | ₩61,571 | ₩58,485 | ₩58,666 | -0.45% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,150 | ₩62,217 | ₩57,326 | ₩58,757 | -5.46% | 10.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,844 | ₩65,540 | ₩61,701 | ₩64,251 | -0.91% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,259 | ₩67,215 | ₩62,030 | ₩62,525 | -4.19% | 6.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,463 | ₩71,463 | ₩64,710 | ₩65,689 | -8.08% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,631 | ₩70,405 | ₩66,572 | ₩70,118 | +3.68% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,405 | ₩65,581 | ₩61,011 | ₩65,173 | +4.44% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,880 | ₩68,153 | ₩60,046 | ₩60,198 | -9.99% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,602 | ₩66,907 | ₩64,602 | ₩66,181 | +2.44% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,494 | ₩62,700 | ₩58,666 | ₩61,831 | +0.55% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,174 | ₩64,695 | ₩59,993 | ₩60,422 | -5.85% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,545 | ₩63,601 | ₩57,960 | ₩63,591 | +8.62% | 5.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,902 | ₩58,117 | ₩56,241 | ₩57,965 | +0.11% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,071 | ₩57,634 | ₩55,664 | ₩57,341 | +0.47% | 9만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,351 | ₩58,170 | ₩54,351 | ₩57,715 | +6.19% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,773 | ₩55,135 | ₩50,150 | ₩55,056 | +8.43% | 6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,670 | ₩51,443 | ₩46,914 | ₩49,868 | +2.46% | 14.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,291 | ₩50,907 | ₩48,281 | ₩48,367 | -3.83% | 4.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,921 | ₩53,976 | ₩48,308 | ₩48,455 | -4.84% | 28.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,447 | ₩53,025 | ₩48,830 | ₩49,109 | -0.68% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,860 | ₩56,174 | ₩49,815 | ₩50,085 | -8.71% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,169 | ₩57,326 | ₩54,680 | ₩56,860 | +3.07% | 9.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,534 | ₩55,517 | ₩52,609 | ₩55,163 | +3.04% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,993 | ₩54,914 | ₩51,993 | ₩53,943 | +3.75% | 13.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,710 | ₩52,582 | ₩50,197 | ₩52,218 | +2.97% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,371 | ₩52,971 | ₩50,371 | ₩50,629 | +0.51% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,785 | ₩50,204 | ₩47,263 | ₩50,101 | +4.85% | 7.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,142 | ₩48,052 | ₩46,834 | ₩47,808 | +1.41% | 23.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,204 | ₩47,103 | ₩46,123 | ₩46,928 | +1.57% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,288 | ₩45,601 | ₩44,134 | ₩45,601 | +2.97% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,055 | ₩44,294 | ₩43,028 | ₩44,294 | +2.88% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,934 | ₩42,934 | ₩41,932 | ₩42,844 | -0.21% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,108 | ₩44,247 | ₩42,184 | ₩42,185 | -2.14% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,398 | ₩43,283 | ₩42,306 | ₩43,076 | +1.60% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,179 | ₩42,398 | ₩41,125 | ₩42,276 | +2.67% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,519 | ₩42,583 | ₩40,522 | ₩40,986 | -3.61% | 24.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,800 | ₩43,510 | ₩42,747 | ₩42,747 | -0.13% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,055 | ₩43,055 | ₩41,648 | ₩42,078 | -2.27% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,144 | ₩42,867 | ₩42,063 | ₩42,357 | +0.51% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,608 | ₩42,015 | ₩41,212 | ₩41,893 | +0.69% | 3.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,710 | ₩41,626 | ₩40,214 | ₩41,484 | +1.90% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 100 |
|---|