First Trust Bloomberg R&D Leaders ETF (RND) 일별 시세 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-10-13	34.17	+0.0307	+0.09%	34.14	34.22	34.14	1,592
2026-10-12	34.14	-0.0169	-0.05%	34.20	34.20	34.11	3,270
2026-10-09	34.16	+0.2788	+0.82%	34.13	34.18	34.13	5,036
2026-10-08	33.88	-0.4040	-1.18%	34.10	34.10	33.78	2,560
2026-10-07	34.28	-0.0326	-0.10%	34.23	34.28	34.23	1,698
2026-10-06	34.31	+0.2958	+0.87%	34.33	34.41	34.31	3,197
2026-10-05	34.02	+0.2668	+0.79%	33.92	34.02	33.92	431
2026-10-02	33.75	+0.3408	+1.02%	33.88	33.88	33.70	7,581
2026-10-01	33.41	-0.1266	-0.38%	33.41	33.41	33.41	37
2026-09-30	33.54	+0.0641	+0.19%	33.69	33.69	33.53	4,076
2026-09-29	33.47	-0.0197	-0.06%	33.49	33.49	33.47	295
2026-09-28	33.49	-0.3361	-0.99%	33.49	33.56	33.44	786
2026-09-25	33.83	+0.2370	+0.71%	33.59	33.85	33.59	3,360
2026-09-24	33.59	+0.1132	+0.34%	33.37	33.59	33.37	2,376
2026-09-23	33.48	-0.3525	-1.04%	33.57	33.61	33.48	2,871
2026-09-22	33.83	+0.1157	+0.34%	33.85	33.85	33.79	1,807
2026-09-21	33.71	+0.8046	+2.44%	33.42	33.71	33.42	258
2026-09-18	32.91	+0.0897	+0.27%	32.80	32.91	32.80	651
2026-09-17	32.82	+0.5299	+1.64%	32.70	32.82	32.70	826
2026-09-16	32.29	-0.0599	-0.19%	32.56	32.58	32.23	5,131