First Trust Bloomberg R&D Leaders ETF (RND) 일별 시세 - 2페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-09-15	32.35	-0.2551	-0.78%	32.54	32.54	32.35	12,154
2026-09-14	32.61	-0.1199	-0.37%	32.48	32.61	32.43	859
2026-09-11	32.73	+0.3204	+0.99%	32.79	32.79	32.73	1,299
2026-09-10	32.40	-0.1509	-0.46%	32.43	32.43	32.40	1,018
2026-09-09	32.56	-0.1341	-0.41%	32.57	32.57	32.56	738
2026-09-08	32.69	-0.3904	-1.18%	32.80	32.83	32.69	10,519
2026-09-04	33.08	-0.1750	-0.53%	33.14	33.14	33.02	5,186
2026-09-03	33.26	+0.3464	+1.05%	33.07	33.30	33.07	1,310
2026-09-02	32.91	+0.1745	+0.53%	32.91	32.91	32.91	299
2026-09-01	32.73	-0.2281	-0.69%	32.73	32.73	32.73	276
2026-08-31	32.96	-0.1178	-0.36%	33.00	33.00	32.96	144
2026-08-28	33.08	-0.0200	-0.06%	33.17	33.17	33.05	1,568
2026-08-27	33.10	+0.2500	+0.76%	32.99	33.10	32.99	6,362
2026-08-26	32.85	-0.0600	-0.18%	32.92	32.92	32.78	9,489
2026-08-25	32.91	+0.1325	+0.40%	32.81	32.92	32.81	2,100
2026-08-24	32.78	-0.1025	-0.31%	32.86	32.86	32.78	968
2026-08-21	32.88	+0.2598	+0.80%	32.91	32.92	32.88	3,743
2026-08-20	32.62	-0.3398	-1.03%	32.66	32.66	32.62	408
2026-08-19	32.96	+0.2100	+0.64%	32.90	33.06	32.90	6,271
2026-08-18	32.75	-0.3136	-0.95%	32.75	32.84	32.75	2,905