First Trust RiverFront Dynamic Europe ETF (RFEU)

RFEU
🏛️ 미국 →
70.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 78.24 78.24 78.24 78.24 0.0M
2021-12-30 77.96 78.28 77.87 77.96 0.0M
2021-12-29 78.02 78.09 77.76 77.95 0.0M
2021-12-28 78.13 78.21 77.86 78.12 0.0M
2021-12-27 77.93 77.93 77.55 77.91 0.0M
2021-12-23 76.81 76.81 76.81 76.81 0.0M
2021-12-22 76.36 77.28 76.36 77.28 0.0M
2021-12-21 75.85 75.93 75.76 75.92 0.0M
2021-12-20 75.12 75.47 75.03 75.47 0.0M
2021-12-17 75.94 75.94 75.37 75.37 0.0M
2021-12-16 76.85 77.13 76.74 76.88 0.0M
2021-12-15 76.90 76.90 76.90 76.90 0.0M
2021-12-14 75.85 75.85 75.57 75.57 0.0M
2021-12-13 76.48 76.91 76.46 76.46 0.0M
2021-12-10 76.49 76.93 76.49 76.93 0.0M
2021-12-09 76.76 76.76 76.76 76.76 0.0M
2021-12-08 77.03 77.36 76.90 77.36 0.0M
2021-12-07 76.48 76.48 76.48 76.48 0.0M
2021-12-06 74.88 74.88 74.87 74.87 0.0M
2021-12-03 74.26 74.69 74.26 74.69 0.0M
2021-12-02 75.27 75.29 75.21 75.29 0.0M
2021-12-01 74.90 74.90 74.90 74.90 0.0M
2021-11-30 75.84 75.84 75.06 75.28 0.0M
2021-11-29 75.93 75.93 75.72 75.74 0.0M
2021-11-26 75.70 75.70 75.34 75.34 0.0M
2021-11-24 75.99 76.45 75.99 76.45 0.0M
2021-11-23 76.89 76.93 76.89 76.93 0.0M
2021-11-22 78.23 78.23 77.88 78.01 0.0M
2021-11-19 78.44 78.44 78.16 78.16 0.0M
2021-11-18 78.60 78.72 78.60 78.72 0.0M
2021-11-17 78.15 78.42 78.15 78.42 0.0M
2021-11-16 78.33 78.33 78.04 78.13 0.0M
2021-11-15 78.24 78.24 78.02 78.12 0.0M
2021-11-12 78.48 78.48 78.45 78.45 0.0M
2021-11-11 77.97 77.97 77.88 77.88 0.0M
2021-11-10 77.53 77.53 77.53 77.53 0.0M
2021-11-09 78.00 78.16 78.00 78.16 0.0M
2021-11-08 78.21 78.38 78.21 78.26 0.0M
2021-11-05 77.88 78.06 77.88 78.06 0.0M
2021-11-04 78.11 78.11 78.11 78.11 0.0M
2021-11-03 77.51 78.37 77.51 78.37 0.0M
2021-11-02 77.46 77.46 77.23 77.33 0.0M
2021-11-01 76.87 77.42 76.87 77.42 0.0M
2021-10-29 76.60 76.78 76.60 76.78 0.0M
2021-10-27 76.55 76.69 76.34 76.47 0.0M
2021-10-26 76.72 76.86 76.61 76.68 0.0M
2021-10-25 76.30 76.61 76.30 76.44 0.0M
2021-10-22 76.78 76.78 76.78 76.78 0.0M
2021-10-21 76.02 76.20 76.02 76.20 0.0M
2021-10-20 75.80 76.11 75.80 75.94 0.0M
2021-10-19 75.68 75.83 75.63 75.66 0.0M
2021-10-18 75.00 75.31 74.92 75.31 0.0M
2021-10-15 75.53 75.53 75.51 75.51 0.0M
2021-10-14 74.86 75.17 74.86 75.17 0.0M
2021-10-13 73.54 74.14 73.54 74.14 0.0M
2021-10-12 72.74 73.00 72.39 72.82 0.0M
2021-10-11 72.86 72.86 72.61 72.61 0.0M
2021-10-08 73.26 73.26 73.20 73.20 0.0M
2021-10-07 73.39 73.39 73.39 73.39 0.0M
2021-10-06 72.22 72.73 72.22 72.73 0.0M
2021-10-05 73.34 73.34 73.18 73.18 0.0M
2021-10-04 73.17 73.17 72.76 72.76 0.0M
2021-10-01 73.04 73.38 72.87 73.38 0.0M
2021-09-30 73.34 73.34 72.99 72.99 0.0M
2021-09-29 73.25 73.37 73.04 73.16 0.0M
2021-09-28 72.90 73.44 72.90 73.44 0.0M
2021-09-27 75.80 75.80 75.54 75.59 0.0M
2021-09-24 76.48 76.48 76.48 76.48 0.0M
2021-09-23 77.48 77.48 77.48 77.48 0.0M
2021-09-22 77.26 77.26 76.86 76.96 0.0M
2021-09-21 76.48 76.56 76.43 76.56 0.0M
2021-09-20 75.89 75.89 75.39 75.72 0.0M
2021-09-17 77.30 77.30 77.25 77.30 0.0M
2021-09-16 78.13 78.47 78.13 78.47 0.0M
2021-09-15 77.89 78.22 77.89 78.22 0.0M
2021-09-14 78.67 78.73 78.37 78.37 0.0M
2021-09-13 78.63 78.63 78.63 78.63 0.0M
2021-09-10 78.74 78.74 78.43 78.43 0.0M
2021-09-09 78.63 78.70 78.33 78.35 0.0M
2021-09-08 78.67 78.67 78.48 78.48 0.0M
2021-09-07 79.63 79.72 79.43 79.43 0.0M
2021-09-03 79.39 79.39 79.39 79.39 0.0M
2021-09-02 79.96 79.96 79.72 79.90 0.0M
2021-09-01 79.09 79.65 78.98 79.49 0.0M
2021-08-31 78.79 79.00 78.79 78.90 0.0M
2021-08-30 79.10 79.19 79.06 79.19 0.0M
2021-08-27 78.91 79.12 78.90 79.12 0.0M
2021-08-26 78.34 78.34 78.12 78.12 0.0M
2021-08-25 78.35 78.47 78.24 78.47 0.0M
2021-08-24 78.30 78.51 78.30 78.51 0.0M
2021-08-23 78.58 78.80 78.46 78.66 0.7M
2021-08-20 77.68 77.96 77.60 77.96 0.0M
2021-08-19 76.97 77.65 76.92 77.46 0.0M
2021-08-18 78.76 78.78 78.36 78.36 0.0M
2021-08-17 78.94 79.01 78.63 78.76 0.0M
2021-08-16 78.96 79.39 78.94 79.18 0.7M
2021-08-13 79.59 79.68 79.46 79.58 0.0M
2021-08-12 78.93 79.14 78.93 79.14 0.0M
2021-08-11 78.88 79.19 78.88 79.19 0.0M
2021-08-10 78.90 78.90 78.73 78.73 0.0M
2021-08-09 78.38 78.80 78.38 78.69 0.0M
2021-08-06 78.77 78.77 78.77 78.77 0.0M
2021-08-05 79.25 79.46 79.25 79.46 0.0M
2021-08-04 79.53 79.58 78.89 79.20 0.0M
2021-08-02 78.67 78.67 78.13 78.37 0.0M
2021-07-30 78.23 78.23 78.04 78.04 0.0M
2021-07-29 77.93 78.30 77.93 78.19 0.0M
2021-07-28 77.40 77.40 77.40 77.40 0.0M
2021-07-27 77.02 77.02 77.02 77.02 0.0M
2021-07-26 77.12 77.36 76.93 77.31 0.0M
2021-07-23 76.92 77.16 76.85 77.16 0.0M
2021-07-22 76.47 76.75 76.40 76.59 0.0M
2021-07-21 75.48 76.01 75.48 76.01 0.0M
2021-07-20 74.96 75.12 74.81 75.01 0.0M
2021-07-19 74.38 74.52 74.38 74.52 0.0M
2021-07-16 75.87 75.87 75.87 75.87 0.0M
2021-07-15 76.01 76.01 76.01 76.01 0.0M
2021-07-14 76.67 76.67 76.67 76.67 0.0M
2021-07-13 76.31 76.63 76.31 76.56 0.0M
2021-07-12 76.63 76.78 76.60 76.72 0.0M
2021-07-09 75.85 76.04 75.85 76.04 0.0M
2021-07-08 75.05 75.05 75.05 75.05 0.0M
2021-07-07 75.66 75.66 75.66 75.66 0.0M
2021-07-06 74.87 75.13 74.87 75.13 0.0M
2021-07-02 75.03 75.26 75.03 75.26 0.0M
2021-07-01 74.79 74.92 74.79 74.92 0.0M
2021-06-30 74.78 74.78 74.38 74.38 0.0M
2021-06-29 75.37 75.37 75.17 75.31 0.0M
2021-06-28 75.08 75.19 75.04 75.19 0.0M
2021-06-25 75.57 75.57 75.33 75.47 0.0M
2021-06-24 75.51 75.51 75.36 75.36 0.0M
2021-06-23 75.70 75.70 75.29 75.29 0.0M
2021-06-22 75.75 75.81 75.67 75.81 0.0M
2021-06-21 74.98 75.61 74.98 75.61 0.0M
2021-06-18 74.65 74.65 74.65 74.65 0.0M
2021-06-17 75.73 75.77 75.73 75.77 0.0M
2021-06-16 77.10 77.10 76.78 76.78 0.0M
2021-06-15 77.26 77.26 76.93 77.15 0.0M
2021-06-14 76.88 76.88 76.88 76.88 0.0M
2021-06-11 76.80 76.80 76.76 76.76 0.0M
2021-06-10 76.36 76.36 76.36 76.36 0.0M
2021-06-09 76.65 76.82 76.48 76.65 0.0M
2021-06-08 76.82 76.82 76.64 76.64 0.0M
2021-06-07 76.49 76.49 76.49 76.49 0.0M
2021-06-04 76.07 76.13 76.07 76.13 0.0M
2021-06-02 75.74 76.06 75.72 76.06 0.0M
2021-05-28 75.62 75.62 75.32 75.32 0.0M
2021-05-27 75.39 75.39 75.32 75.32 0.0M
2021-05-25 75.49 75.49 75.32 75.32 0.0M
2021-05-24 74.75 74.99 74.75 74.99 0.0M
2021-05-21 74.57 74.63 74.57 74.57 0.0M
2021-05-20 73.90 74.57 73.90 74.57 0.0M
2021-05-19 73.17 73.17 73.65 73.65 0.0M
2021-05-18 74.12 74.12 73.65 73.65 0.0M
2021-05-17 73.63 73.65 73.49 73.65 0.0M
2021-05-14 73.34 73.68 73.34 73.68 0.0M
2021-05-13 72.06 72.53 72.06 72.53 0.0M
2021-05-12 71.90 71.90 71.90 71.90 0.0M
2021-05-11 72.24 72.64 72.24 72.64 0.0M
2021-05-10 73.60 73.60 73.60 73.60 0.0M
2021-05-07 74.11 74.11 73.99 74.04 0.0M
2021-05-06 72.26 72.29 72.26 72.29 0.0M
2021-05-05 72.35 72.35 72.35 72.35 0.0M
2021-05-04 71.76 71.76 71.76 71.76 0.0M
2021-05-03 72.45 72.45 72.45 72.45 0.0M
2021-04-30 71.83 71.83 71.67 71.67 0.0M
2021-04-29 72.93 72.93 72.87 72.87 0.0M
2021-04-28 72.66 72.98 72.66 72.98 0.0M
2021-04-27 72.77 72.77 72.77 72.77 0.0M
2021-04-26 72.82 73.02 72.82 73.02 0.0M
2021-04-23 73.02 73.02 73.02 73.02 0.0M
2021-04-21 71.94 72.37 71.94 72.37 0.0M
2021-04-20 71.30 71.51 71.30 71.51 0.0M
2021-04-19 72.17 72.36 72.17 72.36 0.0M
2021-04-16 72.01 72.17 72.01 72.17 0.0M
2021-04-15 71.20 71.41 71.18 71.41 0.0M
2021-04-14 70.91 70.91 70.81 70.81 0.0M
2021-04-13 70.78 70.78 70.78 70.78 0.0M
2021-04-12 70.36 70.36 70.25 70.25 0.0M
2021-04-09 70.35 70.55 70.35 70.55 0.0M
2021-04-07 69.67 69.67 69.60 69.60 0.0M
2021-04-06 69.40 69.40 69.40 69.40 0.0M
2021-04-05 69.52 70.10 69.52 70.10 0.0M
2021-04-01 69.07 69.07 69.07 69.07 0.0M
2021-03-31 68.06 68.06 67.99 67.99 0.0M
2021-03-30 67.73 67.73 67.73 67.73 0.0M
2021-03-29 67.78 67.88 67.78 67.88 0.0M
2021-03-26 67.81 68.07 67.76 68.07 0.0M
2021-03-25 67.26 67.26 67.26 67.26 0.0M
2021-03-24 67.28 67.28 67.28 67.28 0.0M
2021-03-23 67.28 67.28 67.28 67.28 0.0M
2021-03-22 67.83 68.11 67.83 68.11 0.0M
2021-03-19 67.60 67.60 67.60 67.60 0.0M
2021-03-18 67.71 67.71 67.71 67.71 0.0M
2021-03-17 67.78 68.28 67.72 68.28 0.0M
2021-03-16 68.13 68.26 68.09 68.26 0.0M
2021-03-15 67.47 67.74 67.47 67.74 0.0M
2021-03-12 67.62 67.82 67.62 67.82 0.0M
2021-03-10 66.86 67.14 66.86 67.14 0.0M
2021-03-09 66.56 66.85 66.56 66.85 0.0M
2021-03-08 65.63 65.63 65.63 65.63 0.0M
2021-03-05 65.21 65.58 65.06 65.58 0.0M
2021-03-04 65.39 65.39 65.39 65.39 0.0M
2021-03-03 66.74 66.74 66.45 66.50 0.0M
2021-03-02 67.20 67.28 67.20 67.28 0.0M
2021-03-01 66.80 66.80 66.80 66.80 0.0M
2021-02-26 65.93 65.93 65.93 65.93 0.0M
2021-02-25 66.47 66.47 66.47 66.47 0.0M
2021-02-24 67.40 67.51 67.40 67.51 0.0M
2021-02-23 67.13 67.13 67.13 67.13 0.0M
2021-02-19 68.02 68.05 67.79 67.96 0.0M
2021-02-18 67.71 67.72 67.64 67.72 0.0M
2021-02-17 67.94 68.00 67.72 68.00 0.0M
2021-02-16 68.81 68.81 68.48 68.68 0.0M
2021-02-12 68.05 68.32 68.05 68.19 0.0M
2021-02-11 67.56 67.75 67.45 67.75 0.0M
2021-02-10 67.10 67.10 67.10 67.10 0.0M
2021-02-09 67.30 67.30 67.30 67.30 0.0M
2021-02-08 66.74 66.78 66.70 66.70 0.0M
2021-02-05 66.29 66.29 66.29 66.29 0.0M
2021-02-04 66.16 66.16 66.16 66.16 0.0M
2021-02-03 65.94 66.12 65.94 66.12 0.0M
2021-02-02 65.93 66.33 65.93 66.33 0.0M
2021-02-01 65.41 65.65 65.41 65.65 0.0M
2021-01-29 65.31 65.31 64.49 64.80 0.0M
2021-01-28 66.10 66.11 66.07 66.11 0.0M
2021-01-27 65.57 66.05 65.25 65.37 0.0M
2021-01-26 67.09 67.09 66.65 66.93 0.0M
2021-01-25 66.68 66.68 66.51 66.68 0.0M
2021-01-22 67.05 67.14 67.05 67.14 0.0M
2021-01-21 67.13 67.31 67.13 67.31 0.0M
2021-01-20 66.65 66.76 66.65 66.76 0.0M
2021-01-19 66.28 66.28 66.25 66.25 0.0M
2021-01-15 65.74 65.97 65.74 65.92 0.0M
2021-01-14 66.75 66.91 66.75 66.91 0.0M
2021-01-12 66.61 66.61 66.61 66.61 0.0M
2021-01-11 66.22 66.50 66.22 66.50 0.0M
2021-01-08 67.18 67.30 67.18 67.30 0.0M
2021-01-07 66.66 66.80 66.66 66.80 0.0M
2021-01-06 66.65 66.65 66.65 66.65 0.0M
2021-01-05 65.89 66.34 65.89 66.34 0.0M
2021-01-04 66.69 66.69 66.69 66.69 0.0M