시장 데이터를 불러오는 중
전체 종목
Fidelity Real Estate Income ETF 과거 주가
Fidelity Real Estate Income ETF · FREI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Real Estate Income ETF · FREI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,737 | ₩31,803 | ₩31,710 | ₩31,803 | +0.21% | 1만 |
| 2026.10.08 | ₩31,577 | ₩31,737 | ₩31,537 | ₩31,683 | +0.34% | 1.4만 |
| 2026.10.07 | ₩31,603 | ₩31,683 | ₩31,590 | ₩31,590 | -0.04% | 1.5만 |
| 2026.10.06 | ₩31,697 | ₩31,750 | ₩31,683 | ₩31,710 | +0.04% | 3.3천 |
| 2026.10.05 | ₩31,603 | ₩31,670 | ₩31,577 | ₩31,630 | +0.08% | 2.6만 |
| 2026.10.02 | ₩31,710 | ₩31,763 | ₩31,643 | ₩31,657 | -0.17% | 4.7천 |
| 2026.10.01 | ₩32,004 | ₩32,030 | ₩31,897 | ₩32,030 | +0.08% | 1.7천 |
| 2026.09.30 | ₩32,137 | ₩32,217 | ₩32,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,030 |
| -0.33% |
| 2.4만 |
| 2026.09.29 | ₩32,137 | ₩32,137 | ₩32,030 | ₩32,110 | -0.08% | 9천 |
|---|
| 2026.09.28 | ₩32,164 | ₩32,230 | ₩32,110 | ₩32,137 | -0.08% | 3.7천 |
|---|
| 2026.09.25 | ₩32,230 | ₩32,244 | ₩32,017 | ₩32,244 | +0.04% | 3.5만 |
|---|
| 2026.09.24 | ₩32,364 | ₩32,377 | ₩32,270 | ₩32,270 | -0.29% | 1.7만 |
|---|
| 2026.09.23 | ₩32,577 | ₩32,577 | ₩32,390 | ₩32,404 | -0.53% | 3.8천 |
|---|
| 2026.09.22 | ₩32,670 | ₩32,684 | ₩32,644 | ₩32,657 | -0.04% | 2.7천 |
|---|
| 2026.09.21 | ₩32,644 | ₩32,724 | ₩32,617 | ₩32,697 | +0.16% | 9.7천 |
|---|
| 2026.09.18 | ₩32,684 | ₩32,750 | ₩32,537 | ₩32,550 | -0.41% | 23.3만 |
|---|
| 2026.09.17 | ₩32,737 | ₩32,764 | ₩32,710 | ₩32,764 | +0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩32,737 | ₩32,924 | ₩32,630 | ₩32,657 | -0.24% | 1.9만 |
|---|
| 2026.09.15 | ₩32,657 | ₩32,710 | ₩32,644 | ₩32,657 | 0.00% | 4.7천 |
|---|
| 2026.09.14 | ₩32,710 | ₩32,804 | ₩32,644 | ₩32,724 | +0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩32,750 | ₩32,764 | ₩32,724 | ₩32,724 | -0.08% | 5.3천 |
|---|
| 2026.09.10 | ₩32,817 | ₩32,817 | ₩32,697 | ₩32,697 | -0.37% | 1.2만 |
|---|
| 2026.09.09 | ₩32,977 | ₩33,030 | ₩32,844 | ₩32,897 | -0.24% | 1.3만 |
|---|
| 2026.09.08 | ₩33,030 | ₩33,044 | ₩33,004 | ₩33,004 | -0.08% | 4.5천 |
|---|
| 2026.09.04 | ₩33,057 | ₩33,137 | ₩33,030 | ₩33,030 | -0.08% | 9.2천 |
|---|
| 2026.09.03 | ₩33,044 | ₩33,124 | ₩33,044 | ₩33,057 | +0.04% | 7천 |
|---|
| 2026.09.02 | ₩33,097 | ₩33,097 | ₩32,950 | ₩32,977 | -0.36% | 1.9만 |
|---|
| 2026.09.01 | ₩33,137 | ₩33,164 | ₩33,044 | ₩33,044 | -0.28% | 1.2만 |
|---|
| 2026.08.31 | ₩33,097 | ₩33,164 | ₩33,097 | ₩33,150 | +0.16% | 1.5만 |
|---|
| 2026.08.28 | ₩33,244 | ₩33,324 | ₩33,204 | ₩33,217 | -0.08% | 9.2천 |
|---|
| 2026.08.27 | ₩33,297 | ₩33,297 | ₩33,257 | ₩33,270 | -0.08% | 7.4천 |
|---|
| 2026.08.26 | ₩33,337 | ₩33,377 | ₩33,297 | ₩33,337 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩33,297 | ₩33,377 | ₩33,297 | ₩33,350 | +0.16% | 4.7천 |
|---|
| 2026.08.24 | ₩33,204 | ₩33,297 | ₩33,204 | ₩33,257 | +0.16% | 7.3천 |
|---|
| 2026.08.21 | ₩33,217 | ₩33,244 | ₩33,204 | ₩33,230 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩33,204 | ₩33,257 | ₩33,204 | ₩33,244 | +0.12% | 4.1천 |
|---|
| 2026.08.19 | ₩33,204 | ₩33,257 | ₩33,204 | ₩33,257 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩33,137 | ₩33,177 | ₩33,124 | ₩33,150 | +0.04% | 6.9천 |
|---|
| 2026.08.17 | ₩33,217 | ₩33,230 | ₩33,164 | ₩33,164 | -0.16% | 1.5만 |
|---|
| 2026.08.14 | ₩33,297 | ₩33,310 | ₩33,257 | ₩33,270 | -0.08% | 8.6천 |
|---|
| 2026.08.13 | ₩33,257 | ₩33,284 | ₩33,257 | ₩33,257 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩33,070 | ₩33,177 | ₩33,070 | ₩33,110 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,110 | ₩33,124 | ₩33,057 | ₩33,057 | -0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩33,150 | ₩33,150 | ₩33,057 | ₩33,084 | -0.20% | 3.5만 |
|---|
| 2026.08.07 | ₩33,257 | ₩33,284 | ₩33,217 | ₩33,257 | 0.00% | 7.2천 |
|---|
| 2026.08.06 | ₩33,244 | ₩33,244 | ₩33,177 | ₩33,177 | -0.20% | 3.4천 |
|---|
| 2026.08.05 | ₩33,217 | ₩33,270 | ₩33,190 | ₩33,244 | +0.08% | 4.8천 |
|---|
| 2026.08.04 | ₩33,150 | ₩33,270 | ₩33,150 | ₩33,257 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩33,217 | ₩33,230 | ₩33,164 | ₩33,204 | -0.04% | 5천 |
|---|
| 2026.07.31 | ₩33,204 | ₩33,204 | ₩33,110 | ₩33,164 | -0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩33,297 | ₩33,337 | ₩33,190 | ₩33,244 | -0.16% | 3.6만 |
|---|
| 2026.07.29 | ₩33,270 | ₩33,404 | ₩33,230 | ₩33,284 | +0.04% | 22.8만 |
|---|
| 2026.07.28 | ₩33,324 | ₩33,404 | ₩33,324 | ₩33,377 | +0.16% | 9.6만 |
|---|
| 2026.07.27 | ₩33,284 | ₩33,350 | ₩33,244 | ₩33,310 | +0.08% | 5.1만 |
|---|
| 2026.07.24 | ₩33,150 | ₩33,270 | ₩33,150 | ₩33,230 | +0.24% | 1.9천 |
|---|
| 2026.07.23 | ₩33,137 | ₩36,457 | ₩33,110 | ₩33,164 | +0.08% | 2.8만 |
|---|
| 2026.07.22 | ₩33,217 | ₩33,230 | ₩33,177 | ₩33,177 | -0.12% | 7.8천 |
|---|
| 2026.07.21 | ₩33,257 | ₩33,337 | ₩33,244 | ₩33,324 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩33,457 | ₩33,457 | ₩33,270 | ₩33,390 | -0.20% | 5.8만 |
|---|
| 2026.07.17 | ₩33,417 | ₩37,084 | ₩33,150 | ₩33,830 | +1.24% | 44.1만 |
|---|
| 2026.07.16 | ₩33,270 | ₩33,364 | ₩33,270 | ₩33,364 | +0.28% | 2.3천 |
|---|
| 2026.07.15 | ₩33,257 | ₩33,324 | ₩33,230 | ₩33,244 | -0.04% | 5.9만 |
|---|
| 2026.07.14 | ₩33,150 | ₩33,177 | ₩33,150 | ₩33,177 | +0.08% | 4.5천 |
|---|
| 2026.07.13 | ₩33,177 | ₩33,244 | ₩33,137 | ₩33,164 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,164 | ₩33,204 | ₩33,124 | ₩33,177 | +0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩33,364 | ₩33,537 | ₩33,364 | ₩33,484 | +0.36% | 8.4천 |
|---|
| 2026.07.08 | ₩33,364 | ₩33,430 | ₩33,364 | ₩33,417 | +0.16% | 5.9만 |
|---|
| 2026.07.07 | ₩33,537 | ₩33,537 | ₩33,510 | ₩33,510 | -0.08% | 400 |
|---|
| 2026.07.06 | ₩33,444 | ₩33,524 | ₩33,444 | ₩33,457 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩33,430 | ₩33,484 | ₩33,404 | ₩33,484 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,284 | ₩33,364 | ₩33,284 | ₩33,364 | +0.24% | 300 |
|---|
| 2026.06.30 | ₩33,404 | ₩33,404 | ₩33,350 | ₩33,350 | -0.16% | 200 |
|---|
| 2026.06.29 | ₩33,524 | ₩33,524 | ₩33,444 | ₩33,470 | -0.16% | 1.6천 |
|---|
| 2026.06.26 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩33,377 | ₩33,377 | ₩33,364 | ₩33,364 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩33,204 | ₩33,204 | ₩33,150 | ₩33,150 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩33,217 | ₩33,257 | ₩33,150 | ₩33,150 | -0.20% | 500 |
|---|