First Trust Nasdaq Bank ETF (FTXO) 일별 시세 - 3페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-08-17	43.56	-0.3136	-0.71%	43.81	44.12	43.54	100,253
2026-08-14	43.87	+0.2120	+0.49%	43.71	43.99	43.71	61,141
2026-08-13	43.66	+0.0380	+0.09%	43.80	43.95	43.53	66,497
2026-08-12	43.62	+0.3942	+0.91%	43.32	43.73	43.22	87,540
2026-08-11	43.23	+0.2985	+0.70%	42.94	43.31	42.94	42,379
2026-08-10	42.93	+0.0215	+0.05%	42.79	43.03	42.77	74,590
2026-08-07	42.91	+0.0411	+0.10%	42.81	43.01	42.54	67,619
2026-08-06	42.87	-0.5055	-1.17%	43.71	43.71	42.80	32,982
2026-08-05	43.37	+0.0374	+0.09%	43.53	43.67	43.35	70,175
2026-08-04	43.34	+0.4870	+1.14%	42.84	43.60	42.84	63,742
2026-08-03	42.85	+0.4500	+1.06%	42.68	42.85	42.49	90,831
2026-07-31	42.40	+0.0960	+0.23%	42.34	42.53	42.14	77,586
2026-07-30	42.30	+0.2940	+0.70%	42.20	42.45	42.02	95,748
2026-07-29	42.01	-0.8306	-1.94%	42.70	42.75	41.93	103,375
2026-07-28	42.84	+0.4787	+1.13%	42.54	42.85	42.45	108,211
2026-07-27	42.36	+0.0022	+0.01%	42.62	42.85	42.19	62,406
2026-07-24	42.36	+0.2450	+0.58%	42.25	42.59	42.15	88,347
2026-07-23	42.11	-0.2753	-0.65%	42.07	42.14	41.68	58,515
2026-07-22	42.39	+0.0700	+0.17%	42.31	42.43	42.13	85,081
2026-07-21	42.32	+0.2737	+0.65%	42.04	42.32	41.72	59,260