First Trust High Income Strategic Focus ETF (HISF) 일별 시세 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-10-13	42.55	+0.0110	+0.03%	42.57	42.57	42.50	8,691
2026-10-12	42.53	+0.0059	+0.01%	42.54	42.55	42.53	6,976
2026-10-09	42.53	+0.0389	+0.09%	42.47	42.60	42.47	17,934
2026-10-08	42.49	+0.1696	+0.40%	42.33	42.49	42.31	13,570
2026-10-07	42.32	-0.0855	-0.20%	42.35	42.35	42.31	887
2026-10-06	42.41	+0.0958	+0.23%	42.37	42.64	42.37	17,728
2026-10-05	42.31	+0.0004	+0.00%	42.32	42.34	42.23	24,062
2026-10-02	42.31	-0.0454	-0.11%	42.45	42.45	42.15	24,376
2026-10-01	42.36	+0.0750	+0.18%	42.19	42.37	42.19	68,643
2026-09-30	42.28	-0.0824	-0.19%	42.45	42.45	42.27	4,319
2026-09-29	42.36	-0.0476	-0.11%	42.41	42.41	42.28	4,084
2026-09-28	42.41	-0.2400	-0.56%	42.53	42.53	42.37	38,824
2026-09-25	42.65	+0.0535	+0.13%	42.53	42.65	42.50	19,685
2026-09-24	42.60	-0.4144	-0.96%	42.81	42.81	42.60	25,831
2026-09-23	43.01	-0.3451	-0.80%	43.25	43.25	42.99	35,832
2026-09-22	43.36	+0.0495	+0.11%	43.37	43.37	43.34	1,052
2026-09-21	43.31	+0.0722	+0.17%	43.28	43.33	43.28	15,686
2026-09-18	43.23	-0.1363	-0.31%	43.24	43.27	43.22	5,230
2026-09-17	43.37	+0.2219	+0.51%	43.36	43.41	43.31	15,248
2026-09-16	43.15	-0.0462	-0.11%	43.18	43.26	43.14	30,815