시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Real Estate Index ETF 과거 주가
Fidelity MSCI Real Estate Index ETF · FREL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Real Estate Index ETF · FREL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,315 | ₩36,891 | ₩35,805 | ₩36,824 | +1.40% | 187.9만 |
| 2026.09.28–2026.10.02 | ₩37,025 | ₩37,112 | ₩35,966 | ₩36,368 | -1.77% | 387.7만 |
| 2026.09.21–2026.09.25 | ₩37,588 | ₩37,856 | ₩36,770 | ₩36,985 | -1.60% | 200.2만 |
| 2026.09.14–2026.09.18 | ₩38,512 | ₩38,740 | ₩37,427 | ₩37,427 | -2.82% | 116.2만 |
| 2026.09.08–2026.09.11 | ₩38,834 | ₩39,263 | ₩38,177 | ₩38,552 | -0.72% | 97.6만 |
| 2026.08.31–2026.09.04 | ₩39,464 | ₩39,464 | ₩38,807 | ₩39,048 | -1.05% | 107만 |
| 2026.08.24–2026.08.28 | ₩40,160 | ₩40,442 | ₩39,517 | ₩39,571 | -1.47% | 130.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,080 |
| ₩40,321 |
| ₩39,698 |
| ₩40,067 |
| -0.03% |
| 278.3만 |
| 2026.08.10–2026.08.14 | ₩39,879 | ₩40,274 | ₩39,209 | ₩40,214 | +0.84% | 177.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,321 | ₩40,576 | ₩39,691 | ₩40,080 | -0.60% | 130.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,951 | ₩41,433 | ₩40,093 | ₩40,268 | -1.67% | 98.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,616 | ₩41,145 | ₩40,053 | ₩40,991 | +0.92% | 127.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,691 | ₩41,165 | ₩39,651 | ₩40,750 | +2.67% | 111.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,986 | ₩40,341 | ₩39,316 | ₩39,598 | -0.97% | 145.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,053 | ₩40,087 | ₩39,249 | ₩39,919 | -0.33% | 99.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,713 | ₩40,194 | ₩38,539 | ₩40,160 | +3.74% | 130.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,160 | ₩40,375 | ₩38,499 | ₩38,546 | -4.02% | 112.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,423 | ₩40,254 | ₩38,834 | ₩40,134 | +1.80% | 116.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,686 | ₩39,685 | ₩38,164 | ₩39,410 | +1.87% | 140.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,517 | ₩39,758 | ₩38,820 | ₩38,954 | -1.42% | 103.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,258 | ₩39,544 | ₩38,258 | ₩39,397 | +2.98% | 91.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,410 | ₩39,584 | ₩38,150 | ₩38,191 | -3.09% | 113.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,887 | ₩39,604 | ₩38,653 | ₩39,330 | +1.14% | 112.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,673 | ₩39,263 | ₩38,432 | ₩39,062 | +1.00% | 150.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,222 | ₩39,464 | ₩38,258 | ₩38,720 | -1.28% | 181.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,681 | ₩39,370 | ₩37,561 | ₩39,330 | +4.37% | 151.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,596 | ₩38,043 | ₩36,502 | ₩37,829 | +3.37% | 133.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,779 | ₩36,737 | ₩35,417 | ₩36,703 | +2.58% | 169.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,288 | ₩36,475 | ₩35,336 | ₩35,403 | -2.44% | 159.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,762 | ₩38,197 | ₩35,560 | ₩35,725 | -5.39% | 94.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,681 | ₩38,405 | ₩37,239 | ₩37,454 | -0.60% | 215.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,660 | ₩39,122 | ₩37,889 | ₩38,057 | -1.56% | 143.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,579 | ₩39,142 | ₩38,418 | ₩38,941 | +0.94% | 85.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,646 | ₩38,881 | ₩38,184 | ₩38,606 | -0.10% | 81.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,534 | ₩38,673 | ₩37,293 | ₩38,499 | +2.57% | 131.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,985 | ₩37,608 | ₩36,288 | ₩37,547 | +1.52% | 303.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,998 | ₩37,092 | ₩36,341 | ₩36,971 | -0.07% | 136.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,440 | ₩37,521 | ₩36,609 | ₩36,877 | -1.50% | 163.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,449 | ₩37,809 | ₩36,167 | ₩37,735 | +3.53% | 980.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,966 | ₩36,636 | ₩35,805 | ₩36,449 | +1.34% | 130.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,301 | ₩36,355 | ₩35,792 | ₩36,033 | -0.74% | 94.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,725 | ₩36,207 | ₩35,638 | ₩36,194 | +1.31% | 125.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,569 | ₩36,589 | ₩35,752 | ₩35,765 | -2.20% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,569 | ₩36,696 | ₩36,127 | ₩36,382 | -0.51% | 182만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,824 | ₩36,938 | ₩36,489 | ₩36,529 | -0.80% | 220.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,516 | ₩37,259 | ₩36,248 | ₩37,159 | +1.76% | 80.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,569 | ₩36,569 | ₩35,851 | ₩36,449 | -0.33% | 133.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,757 | ₩37,119 | ₩36,268 | ₩36,475 | -0.77% | 93만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,993 | ₩36,717 | ₩35,738 | ₩36,717 | +2.01% | 144.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,735 | ₩37,735 | ₩35,886 | ₩36,288 | -3.84% | 132.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,306 | ₩37,822 | ₩37,226 | ₩37,655 | +0.93% | 82.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,953 | ₩37,226 | ₩35,880 | ₩37,132 | +3.28% | 73.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,395 | ₩36,502 | ₩35,899 | ₩35,939 | -1.25% | 22.6만 |
|---|