시장 데이터를 불러오는 중
전체 종목
First Trust S&P REIT Index Fund 과거 주가
First Trust S&P REIT Index Fund · FRI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S&P REIT Index Fund · FRI · 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 | ₩39,544 | ₩39,785 | ₩38,820 | ₩39,531 | -0.03% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩40,201 | ₩40,268 | ₩39,115 | ₩39,544 | -1.63% | 31.7만 |
| 2026.09.21–2026.09.25 | ₩40,710 | ₩41,005 | ₩39,892 | ₩40,067 | -1.58% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩41,366 | ₩41,541 | ₩40,576 | ₩40,576 | -1.91% | 44.2만 |
| 2026.09.08–2026.09.11 | ₩41,701 | ₩42,063 | ₩41,125 | ₩41,353 | -0.84% | 7만 |
| 2026.08.31–2026.09.04 | ₩42,304 | ₩42,304 | ₩41,728 | ₩41,862 | -1.05% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩43,055 | ₩43,323 | ₩42,385 | ₩42,385 | -1.56% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,135 |
| ₩42,626 |
| ₩42,961 |
| -0.03% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩42,881 | ₩43,149 | ₩42,077 | ₩43,068 | +0.44% | 34.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,470 | ₩43,644 | ₩42,747 | ₩43,082 | -0.89% | 41만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,690 | ₩44,810 | ₩43,189 | ₩43,390 | -2.91% | 12.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,979 | ₩44,716 | ₩43,631 | ₩44,676 | +1.58% | 39.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,800 | ₩44,408 | ₩42,773 | ₩44,033 | +2.88% | 8.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,135 | ₩43,497 | ₩42,385 | ₩42,680 | -1.06% | 16.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,122 | ₩43,135 | ₩42,452 | ₩43,082 | -0.09% | 7.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,634 | ₩43,175 | ₩41,621 | ₩43,175 | +3.70% | 12.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,773 | ₩42,773 | ₩41,380 | ₩41,500 | -2.98% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,755 | ₩42,733 | ₩41,098 | ₩42,680 | +2.21% | 16만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,273 | ₩41,969 | ₩40,495 | ₩41,755 | +1.17% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,077 | ₩42,304 | ₩41,246 | ₩41,393 | -1.62% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,911 | ₩42,036 | ₩40,911 | ₩41,916 | +2.46% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,809 | ₩41,849 | ₩40,763 | ₩40,763 | -2.50% | 20.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,192 | ₩41,835 | ₩40,911 | ₩41,648 | +1.11% | 7.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,750 | ₩41,433 | ₩40,549 | ₩41,313 | +1.38% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,246 | ₩41,500 | ₩40,241 | ₩40,763 | -1.17% | 27.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,825 | ₩41,393 | ₩39,584 | ₩41,353 | +3.84% | 20.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,593 | ₩40,067 | ₩38,499 | ₩39,879 | +3.33% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,815 | ₩38,713 | ₩37,494 | ₩38,713 | +2.37% | 8.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,325 | ₩38,526 | ₩37,387 | ₩37,454 | -2.27% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,450 | ₩39,866 | ₩37,655 | ₩37,748 | -4.31% | 10만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,330 | ₩40,120 | ₩38,874 | ₩39,142 | -0.48% | 15.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,294 | ₩40,737 | ₩39,437 | ₩39,611 | -1.70% | 11.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,080 | ₩40,804 | ₩40,013 | ₩40,509 | +1.07% | 9.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,120 | ₩40,415 | ₩39,651 | ₩40,067 | -0.13% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,807 | ₩40,201 | ₩38,633 | ₩39,946 | +2.94% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,641 | ₩38,820 | ₩37,172 | ₩38,820 | +3.13% | 19.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,521 | ₩37,668 | ₩36,918 | ₩37,668 | +0.39% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,016 | ₩38,016 | ₩37,172 | ₩37,427 | -1.55% | 29.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,226 | ₩38,298 | ₩36,918 | ₩38,244 | +2.74% | 21.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,636 | ₩37,360 | ₩36,395 | ₩37,186 | +1.50% | 24.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,864 | ₩36,958 | ₩36,368 | ₩36,663 | -0.55% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,435 | ₩36,757 | ₩36,328 | ₩36,730 | +0.81% | 13만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,770 | ₩36,904 | ₩36,395 | ₩36,395 | -1.02% | 11만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,320 | ₩37,320 | ₩36,516 | ₩36,583 | -1.97% | 9.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,628 | ₩37,748 | ₩37,253 | ₩37,320 | -0.82% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,253 | ₩37,990 | ₩37,092 | ₩37,936 | +1.83% | 12만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,226 | ₩37,346 | ₩36,690 | ₩37,226 | 0.00% | 10만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,614 | ₩37,802 | ₩37,025 | ₩37,159 | -1.21% | 8.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,851 | ₩37,614 | ₩36,583 | ₩37,614 | +2.07% | 8.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,204 | ₩38,271 | ₩36,609 | ₩37,105 | -2.88% | 15.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,949 | ₩38,271 | ₩37,815 | ₩38,110 | +0.42% | 36.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,422 | ₩37,748 | ₩36,422 | ₩37,748 | +3.64% | 31.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,985 | ₩37,025 | ₩36,408 | ₩36,422 | -1.52% | 1.1만 |
|---|