AREIT, Inc (AREIT)

AREIT
🏛️ 필리핀 →
43.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 33.25 33.45 33.00 33.40 0.4M
2023-12-28 33.15 33.40 33.00 33.25 0.5M
2023-12-27 33.40 33.40 33.00 33.10 0.3M
2023-12-22 33.50 33.50 33.10 33.25 0.3M
2023-12-21 33.50 33.75 33.30 33.30 0.5M
2023-12-20 33.80 33.85 33.45 33.50 0.7M
2023-12-19 33.60 34.00 33.50 34.00 0.8M
2023-12-18 33.75 33.75 33.30 33.60 0.5M
2023-12-15 32.60 33.50 32.35 33.50 4.5M
2023-12-14 32.10 32.75 32.10 32.40 1.0M
2023-12-13 31.85 32.15 31.65 32.05 1.5M
2023-12-12 31.25 31.70 31.20 31.70 1.8M
2023-12-11 30.65 31.45 30.65 31.25 1.1M
2023-12-07 31.35 31.60 30.65 30.65 1.3M
2023-12-06 31.30 31.50 30.65 31.30 1.1M
2023-12-05 30.80 31.50 30.75 31.20 1.3M
2023-12-04 30.80 30.85 30.45 30.65 0.9M
2023-12-01 30.00 30.75 29.90 30.45 2.1M
2023-11-30 28.20 29.85 28.20 29.85 4.0M
2023-11-29 29.35 29.40 28.20 28.20 4.5M
2023-11-28 29.50 29.60 29.05 29.10 4.9M
2023-11-24 29.30 29.60 29.20 29.20 5.0M
2023-11-23 29.40 29.55 28.90 29.25 5.4M
2023-11-22 30.00 30.00 29.10 29.10 5.3M
2023-11-21 30.50 30.50 29.80 29.80 4.1M
2023-11-20 31.95 31.95 30.05 30.05 13.1M
2023-11-17 31.95 32.00 31.90 32.00 2.5M
2023-11-16 32.35 32.35 31.85 31.90 2.5M
2023-11-15 32.50 32.50 32.25 32.35 0.5M
2023-11-14 32.60 32.80 32.45 32.50 0.3M
2023-11-13 32.70 32.70 32.50 32.60 0.1M
2023-11-10 33.00 33.00 32.60 32.70 0.3M
2023-11-09 33.00 33.25 32.65 32.70 0.5M
2023-11-08 33.25 33.40 33.00 33.30 0.1M
2023-11-07 33.25 33.30 33.05 33.15 0.6M
2023-11-06 33.65 33.65 33.05 33.25 0.1M
2023-11-03 33.40 33.75 33.10 33.65 0.2M
2023-10-31 33.40 33.40 32.25 32.80 0.4M
2023-10-27 33.30 33.40 33.20 33.30 0.2M
2023-10-26 33.40 33.40 33.00 33.30 0.1M
2023-10-25 33.40 33.55 33.10 33.40 0.3M
2023-10-24 33.20 33.55 33.00 33.40 0.1M
2023-10-23 33.75 33.75 32.90 33.20 0.4M
2023-10-20 33.80 34.00 33.30 33.65 0.9M
2023-10-19 33.05 33.85 32.95 33.80 0.4M
2023-10-18 33.15 33.20 32.90 33.00 0.3M
2023-10-17 33.65 33.65 33.00 33.15 0.2M
2023-10-16 32.80 34.05 32.70 33.75 0.7M
2023-10-13 32.50 33.00 32.35 32.70 0.1M
2023-10-12 33.00 33.05 32.25 32.25 0.3M
2023-10-11 32.85 33.00 32.70 33.00 0.4M
2023-10-10 33.00 33.00 32.75 32.85 0.3M
2023-10-09 32.70 33.00 32.55 33.00 0.2M
2023-10-06 32.50 32.85 32.50 32.70 0.4M
2023-10-05 32.80 32.80 32.00 32.50 0.8M
2023-10-04 32.90 32.90 32.60 32.70 0.3M
2023-10-03 32.80 32.85 32.05 32.05 0.7M
2023-10-02 32.95 32.95 32.60 32.70 0.6M
2023-09-29 32.20 32.80 32.10 32.80 0.6M
2023-09-28 32.30 32.35 31.95 32.20 0.7M
2023-09-27 32.20 32.20 31.95 32.20 1.9M
2023-09-26 32.40 32.40 32.00 32.15 0.7M
2023-09-25 32.45 32.45 32.20 32.40 0.2M
2023-09-22 32.20 32.30 32.00 32.20 1.3M
2023-09-21 32.45 32.45 32.10 32.30 0.3M
2023-09-20 32.20 32.45 32.15 32.30 0.2M
2023-09-19 32.25 32.45 31.90 32.15 0.2M
2023-09-18 32.65 32.70 32.00 32.25 0.3M
2023-09-15 32.10 32.65 32.05 32.65 1.4M
2023-09-14 32.00 32.45 31.90 32.10 0.3M
2023-09-13 32.00 32.25 31.85 32.00 1.1M
2023-09-12 32.50 32.70 31.85 32.00 1.1M
2023-09-11 32.65 32.70 32.40 32.40 0.3M
2023-09-08 32.60 32.80 32.45 32.45 0.4M
2023-09-07 32.75 33.00 32.50 32.60 0.2M
2023-09-06 32.75 32.95 32.60 32.75 0.4M
2023-09-05 33.25 33.25 32.80 32.85 0.2M
2023-09-04 33.00 33.00 32.70 32.75 0.3M
2023-09-01 33.20 33.20 32.75 33.00 0.1M
2023-08-31 33.25 33.25 32.90 33.25 0.4M
2023-08-30 33.25 33.25 32.60 33.00 0.4M
2023-08-29 32.95 33.45 32.70 33.00 0.4M
2023-08-25 32.75 33.00 32.70 33.00 0.2M
2023-08-24 33.50 33.50 32.65 32.70 1.9M
2023-08-23 33.50 33.50 32.70 33.00 1.4M
2023-08-22 33.90 33.90 32.90 33.00 1.8M
2023-08-18 34.10 34.10 33.80 33.90 1.0M
2023-08-17 33.95 34.15 33.80 34.00 0.3M
2023-08-16 34.20 34.30 33.90 34.00 0.1M
2023-08-15 33.95 34.20 33.90 34.00 0.4M
2023-08-14 34.00 34.00 33.80 33.90 0.7M
2023-08-11 34.30 34.45 34.00 34.00 0.3M
2023-08-10 34.20 34.50 34.10 34.20 0.2M
2023-08-09 34.40 34.40 34.10 34.20 0.2M
2023-08-08 34.20 34.80 34.15 34.35 0.1M
2023-08-07 34.50 34.80 34.20 34.25 0.7M
2023-08-04 34.00 34.60 34.00 34.20 0.6M
2023-08-03 33.50 34.00 33.50 34.00 0.2M
2023-08-02 33.70 34.00 33.30 33.50 0.8M
2023-08-01 33.20 33.95 33.20 33.20 0.4M
2023-07-31 33.40 33.50 33.20 33.20 0.8M
2023-07-28 33.50 33.50 33.00 33.00 1.1M
2023-07-27 33.85 34.00 33.40 33.40 0.5M
2023-07-26 33.85 33.85 33.75 33.80 0.5M
2023-07-25 34.00 34.00 33.75 33.75 0.3M
2023-07-24 33.85 33.85 33.50 33.50 0.6M
2023-07-21 34.25 34.25 33.75 33.85 1.5M
2023-07-20 34.30 34.65 34.15 34.15 0.1M
2023-07-19 34.50 34.80 34.10 34.10 0.2M
2023-07-18 34.90 34.95 34.10 34.10 0.4M
2023-07-17 34.75 34.95 34.60 34.75 0.2M
2023-07-14 34.60 34.80 34.50 34.55 0.3M
2023-07-13 34.40 34.60 34.40 34.50 0.4M
2023-07-12 34.50 34.50 34.25 34.30 0.1M
2023-07-11 34.50 34.50 34.20 34.35 0.5M
2023-07-10 34.50 34.75 34.30 34.50 0.3M
2023-07-07 34.70 34.90 34.45 34.90 0.4M
2023-07-06 34.70 35.00 34.35 35.00 0.4M
2023-07-05 35.00 35.00 34.60 34.70 0.8M
2023-07-04 35.15 35.15 34.75 35.00 0.4M
2023-07-03 35.25 35.25 34.80 35.15 0.2M
2023-06-30 35.30 35.35 34.70 34.70 0.2M
2023-06-29 35.35 35.40 35.05 35.30 0.3M
2023-06-27 35.10 35.35 35.00 35.25 0.3M
2023-06-26 34.85 35.10 34.80 35.10 0.4M
2023-06-23 34.90 35.05 34.75 34.85 0.1M
2023-06-22 34.95 35.20 34.70 34.75 0.9M
2023-06-21 34.60 34.90 34.50 34.90 0.1M
2023-06-20 34.20 34.55 34.20 34.45 0.2M
2023-06-19 34.00 34.40 34.00 34.20 0.1M
2023-06-16 34.10 34.45 33.80 34.00 2.7M
2023-06-15 34.30 34.35 33.90 34.10 0.2M
2023-06-14 34.40 34.50 33.95 34.30 0.3M
2023-06-13 34.60 34.70 34.00 34.00 0.8M
2023-06-09 34.40 34.80 34.20 34.55 0.2M
2023-06-08 34.70 34.80 34.00 34.40 0.7M
2023-06-07 34.10 34.60 34.10 34.55 0.5M
2023-06-06 34.00 34.15 33.95 34.05 0.5M
2023-06-05 33.50 34.15 33.50 34.05 0.2M
2023-06-02 33.50 33.70 33.30 33.50 0.4M
2023-06-01 33.50 33.65 32.85 32.90 0.4M
2023-05-31 33.55 33.65 33.00 33.00 0.9M
2023-05-30 33.00 34.00 33.00 33.70 0.5M
2023-05-29 32.05 33.45 32.00 33.00 1.3M
2023-05-26 34.25 34.25 33.05 33.65 1.1M
2023-05-25 34.85 34.85 34.25 34.30 0.4M
2023-05-24 34.95 34.95 34.60 34.90 0.5M
2023-05-23 34.95 35.00 34.50 34.90 0.6M
2023-05-22 34.40 34.90 34.25 34.90 1.5M
2023-05-19 34.15 34.40 34.00 34.40 0.4M
2023-05-18 34.00 34.25 34.00 34.15 0.5M
2023-05-17 33.90 34.00 33.85 34.00 0.4M
2023-05-16 34.00 34.15 33.90 33.95 0.6M
2023-05-15 34.00 34.00 33.90 33.95 0.2M
2023-05-12 34.00 34.00 33.80 34.00 0.3M
2023-05-11 33.75 34.30 33.75 34.00 0.1M
2023-05-10 34.10 34.15 33.65 33.75 0.3M
2023-05-09 34.15 34.15 33.85 34.10 0.3M
2023-05-08 34.30 34.35 34.10 34.10 0.3M
2023-05-05 34.15 34.30 34.10 34.20 0.3M
2023-05-04 34.10 34.20 33.95 34.15 0.6M
2023-05-03 34.00 34.20 33.90 34.00 1.8M
2023-05-02 33.75 33.95 33.70 33.90 0.3M
2023-04-28 33.40 33.90 33.40 33.70 0.6M
2023-04-27 33.10 33.70 33.00 33.50 0.3M
2023-04-26 33.00 33.25 33.00 33.00 0.2M
2023-04-25 32.25 33.00 32.25 32.80 0.3M
2023-04-24 33.00 33.30 32.20 32.20 0.7M
2023-04-20 32.75 33.30 32.55 32.90 0.4M
2023-04-19 32.05 32.80 32.05 32.50 0.1M
2023-04-18 32.10 32.20 32.05 32.05 0.4M
2023-04-17 32.10 32.45 32.05 32.40 0.1M
2023-04-14 32.00 32.40 31.90 32.05 0.7M
2023-04-13 32.45 32.45 32.00 32.00 0.3M
2023-04-12 32.00 32.45 32.00 32.05 0.5M
2023-04-11 32.10 32.50 32.00 32.10 0.5M
2023-04-05 32.00 32.40 32.00 32.10 0.5M
2023-04-04 32.85 32.90 31.50 31.50 3.4M
2023-04-03 32.65 33.00 32.50 32.50 1.1M
2023-03-31 32.50 32.85 32.35 32.65 1.0M
2023-03-30 32.60 33.20 32.30 32.30 3.1M
2023-03-29 34.30 34.50 32.05 32.30 4.4M
2023-03-28 34.45 34.45 34.15 34.30 1.5M
2023-03-27 34.00 34.40 34.00 34.20 0.5M
2023-03-24 34.30 34.40 33.80 34.00 0.6M
2023-03-23 34.40 34.40 34.00 34.30 0.0M
2023-03-22 34.50 34.50 33.60 34.40 0.2M
2023-03-21 34.00 34.95 33.60 34.50 0.7M
2023-03-20 34.00 34.60 33.90 34.00 0.1M
2023-03-17 33.90 34.50 33.50 34.00 0.8M
2023-03-16 34.70 34.70 31.40 31.40 1.0M
2023-03-15 34.95 35.75 34.45 34.45 0.5M
2023-03-14 34.50 35.50 34.45 34.95 0.5M
2023-03-13 35.00 35.00 34.30 34.40 0.8M
2023-03-10 35.00 35.10 34.70 34.80 0.4M
2023-03-09 36.50 36.50 34.95 34.95 0.6M
2023-03-08 36.00 36.00 34.90 35.00 0.9M
2023-03-07 35.85 36.00 35.80 36.00 0.6M
2023-03-06 35.85 36.05 35.85 35.85 0.4M
2023-03-03 35.90 35.95 35.85 35.90 0.2M
2023-03-02 36.00 36.00 35.85 35.95 0.2M
2023-03-01 35.75 36.00 35.75 35.95 0.4M
2023-02-28 35.75 36.25 35.50 36.00 0.8M
2023-02-27 35.70 35.85 35.65 35.75 0.3M
2023-02-24 35.65 35.80 35.50 35.80 0.3M
2023-02-23 35.65 35.80 35.50 35.80 0.3M
2023-02-22 35.70 35.70 35.40 35.65 0.2M
2023-02-21 35.60 35.70 35.45 35.55 0.3M
2023-02-20 35.50 35.55 35.35 35.50 0.1M
2023-02-17 35.50 35.70 35.30 35.50 0.1M
2023-02-16 35.15 35.75 35.10 35.30 0.3M
2023-02-15 35.30 35.30 35.00 35.10 0.2M
2023-02-14 35.40 35.50 35.15 35.35 0.2M
2023-02-13 35.35 35.50 35.25 35.30 0.7M
2023-02-10 36.15 36.15 35.40 35.45 0.5M
2023-02-09 36.00 36.25 35.65 35.65 0.4M
2023-02-08 35.90 36.00 35.60 35.60 0.4M
2023-02-07 36.00 36.25 35.90 36.00 0.3M
2023-02-06 36.35 36.75 35.75 35.90 0.3M
2023-02-03 36.40 36.90 36.35 36.35 0.9M
2023-02-02 35.90 36.40 35.90 36.35 0.5M
2023-02-01 35.60 36.00 35.60 35.90 0.5M
2023-01-31 35.80 35.90 35.60 35.60 0.6M
2023-01-30 35.95 35.95 35.75 35.75 0.3M
2023-01-27 36.00 36.05 35.80 35.85 0.7M
2023-01-26 35.80 36.00 35.80 35.85 0.4M
2023-01-25 36.40 36.40 35.50 35.80 0.4M
2023-01-24 36.50 36.50 35.55 35.55 0.6M
2023-01-23 36.10 36.25 35.95 36.00 0.6M
2023-01-20 36.20 36.60 36.00 36.10 0.3M
2023-01-19 35.70 36.30 35.70 36.20 0.6M
2023-01-18 35.70 35.90 35.60 35.60 1.3M
2023-01-17 35.95 35.95 35.60 35.70 0.7M
2023-01-16 36.10 36.30 35.50 35.95 0.4M
2023-01-13 35.50 36.10 35.50 36.00 0.2M
2023-01-12 35.90 36.50 35.20 35.85 0.3M
2023-01-11 36.40 36.50 35.50 35.50 0.2M
2023-01-10 35.95 36.20 35.95 36.10 0.4M
2023-01-09 35.50 36.50 35.50 35.95 0.2M
2023-01-06 35.15 35.60 35.10 35.20 0.3M
2023-01-05 35.00 35.50 35.00 35.15 0.1M
2023-01-04 35.00 35.20 34.90 35.00 0.4M
2023-01-03 35.35 35.80 35.20 35.20 0.2M