Custodian Reit (CREI)

CREI
🏛️ 영국 →
80.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 89.15 89.25 86.46 87.26 0.1M
2023-12-28 88.35 88.55 85.96 88.55 0.2M
2023-12-27 89.55 89.55 83.17 87.66 0.3M
2023-12-22 85.76 89.65 83.17 89.25 0.2M
2023-12-21 83.66 89.65 83.66 87.76 0.1M
2023-12-20 86.66 89.55 84.57 88.95 0.7M
2023-12-19 89.05 89.65 84.47 85.86 0.3M
2023-12-18 84.67 86.86 84.04 85.07 0.2M
2023-12-15 84.67 84.77 83.08 84.67 0.7M
2023-12-14 84.67 85.47 83.08 83.67 1.1M
2023-12-13 84.67 84.67 83.08 84.07 0.1M
2023-12-12 86.26 90.55 84.17 84.47 0.3M
2023-12-11 85.96 90.65 85.47 86.46 0.2M
2023-12-08 90.55 91.14 85.46 85.47 0.3M
2023-12-07 90.65 90.65 85.17 86.56 0.3M
2023-12-06 91.04 91.04 86.16 86.36 0.4M
2023-12-05 89.65 89.65 86.26 86.96 0.3M
2023-12-04 89.15 91.04 84.77 85.86 0.2M
2023-12-01 86.56 91.14 84.67 86.56 0.4M
2023-11-30 90.35 90.35 83.77 83.77 1.1M
2023-11-29 91.84 91.84 87.36 88.95 0.1M
2023-11-28 86.26 90.35 84.87 87.06 0.4M
2023-11-27 92.34 92.34 86.16 86.46 0.2M
2023-11-24 86.46 87.66 86.46 86.86 0.3M
2023-11-23 91.28 91.64 86.66 86.66 0.8M
2023-11-22 91.29 92.84 86.66 88.95 0.4M
2023-11-21 92.14 92.14 87.86 87.86 0.1M
2023-11-20 92.94 93.04 87.76 91.84 1.0M
2023-11-17 91.32 91.32 87.66 89.65 0.1M
2023-11-16 94.33 94.33 87.76 87.76 0.1M
2023-11-15 94.53 94.53 89.65 90.35 0.4M
2023-11-14 84.67 91.44 84.67 90.35 0.3M
2023-11-13 89.65 90.05 85.67 85.67 0.1M
2023-11-10 90.55 90.55 83.97 86.16 0.4M
2023-11-09 86.56 87.16 85.17 86.66 0.1M
2023-11-08 88.35 88.35 84.17 85.47 0.3M
2023-11-07 89.55 89.55 84.37 85.86 0.2M
2023-11-06 88.95 89.45 84.67 85.27 0.4M
2023-11-03 84.77 88.85 81.84 87.96 0.5M
2023-11-02 82.48 88.06 79.79 87.66 0.6M
2023-11-01 80.88 82.98 80.88 82.18 0.4M
2023-10-31 80.19 82.58 79.79 81.78 0.3M
2023-10-30 80.39 83.57 80.27 80.78 0.3M
2023-10-27 85.67 85.67 80.39 80.39 0.9M
2023-10-26 81.98 84.57 81.98 82.78 0.7M
2023-10-25 88.95 88.95 82.58 84.87 0.2M
2023-10-24 84.49 85.76 84.27 85.76 0.1M
2023-10-23 88.65 88.65 83.97 84.87 0.2M
2023-10-20 83.87 89.55 83.87 87.06 0.5M
2023-10-19 85.18 86.26 85.18 85.96 0.1M
2023-10-18 89.55 90.45 85.67 86.26 0.2M
2023-10-17 86.44 90.55 85.57 87.56 0.3M
2023-10-16 84.57 85.67 80.39 85.57 0.3M
2023-10-13 85.27 85.27 81.78 83.87 0.2M
2023-10-12 87.26 88.06 82.08 85.07 0.2M
2023-10-11 84.57 86.96 81.78 86.96 0.6M
2023-10-10 82.68 84.57 82.68 84.57 0.5M
2023-10-09 82.68 83.08 81.68 83.08 0.2M
2023-10-06 81.95 83.47 81.68 82.68 0.2M
2023-10-05 80.29 82.18 80.29 81.78 0.4M
2023-10-04 81.08 81.18 80.39 80.68 0.2M
2023-10-03 80.78 82.28 80.78 81.28 0.6M
2023-10-02 81.68 82.48 80.78 81.98 0.2M
2023-09-29 80.49 82.48 80.49 82.18 0.3M
2023-09-28 82.58 82.58 80.49 80.49 0.2M
2023-09-27 83.68 83.97 81.78 82.28 0.2M
2023-09-26 82.38 84.27 82.38 83.47 0.2M
2023-09-25 82.43 83.77 81.38 82.98 0.3M
2023-09-22 83.54 84.87 82.48 83.97 0.3M
2023-09-21 83.97 84.83 81.58 84.07 0.3M
2023-09-20 80.19 84.27 80.19 82.98 0.2M
2023-09-19 81.18 81.84 80.62 80.98 0.3M
2023-09-18 82.13 82.13 80.19 80.19 0.3M
2023-09-15 83.11 83.27 81.28 81.28 0.5M
2023-09-14 81.78 83.67 80.88 83.67 0.4M
2023-09-13 81.68 81.78 81.15 81.58 0.1M
2023-09-12 81.48 81.68 80.98 81.68 0.2M
2023-09-11 81.38 81.58 80.49 81.48 0.2M
2023-09-08 81.58 81.68 80.58 81.38 0.3M
2023-09-07 79.55 81.38 79.49 80.58 0.3M
2023-09-06 81.38 81.38 78.89 80.49 0.2M
2023-09-05 83.08 83.08 78.39 80.49 0.3M
2023-09-04 80.19 81.58 80.19 80.29 0.3M
2023-09-01 80.49 81.68 80.49 80.58 0.7M
2023-08-31 81.68 82.98 79.69 79.69 1.1M
2023-08-30 83.27 83.37 81.48 82.48 0.2M
2023-08-29 81.65 82.58 80.78 82.58 0.3M
2023-08-25 80.78 83.37 80.68 81.48 0.1M
2023-08-24 81.68 83.37 81.48 82.08 0.2M
2023-08-23 80.39 81.48 78.98 81.48 0.2M
2023-08-22 79.59 81.48 77.20 79.69 0.6M
2023-08-21 79.09 81.08 75.80 75.80 0.3M
2023-08-18 82.08 82.08 78.99 79.39 0.2M
2023-08-17 81.74 82.38 79.59 80.39 0.3M
2023-08-16 82.48 82.48 81.28 81.58 0.2M
2023-08-15 83.51 85.37 80.58 81.38 0.7M
2023-08-14 83.81 86.76 83.27 83.27 0.3M
2023-08-11 85.63 86.86 83.67 83.67 0.2M
2023-08-10 85.57 86.86 84.37 86.36 0.1M
2023-08-09 86.66 86.66 84.17 86.66 0.4M
2023-08-08 87.26 87.26 84.97 85.67 0.3M
2023-08-07 86.16 87.26 85.76 86.46 0.1M
2023-08-04 86.13 87.16 85.67 87.16 0.2M
2023-08-03 87.16 87.16 85.01 86.56 0.2M
2023-08-02 85.10 87.16 84.77 86.36 0.1M
2023-08-01 87.26 87.26 85.76 86.96 0.1M
2023-07-31 87.26 90.75 85.76 86.66 0.5M
2023-07-28 87.08 88.35 86.46 87.16 0.1M
2023-07-27 88.16 88.35 86.46 87.46 0.1M
2023-07-26 88.14 88.25 86.46 86.66 0.3M
2023-07-25 88.85 88.85 86.76 87.06 0.1M
2023-07-24 88.95 88.95 86.56 87.06 0.4M
2023-07-21 88.19 88.45 86.56 87.36 0.3M
2023-07-20 83.77 88.95 83.77 87.46 0.2M
2023-07-19 84.77 88.65 84.43 88.65 0.6M
2023-07-18 84.32 85.86 83.77 84.17 0.2M
2023-07-17 84.54 85.86 83.82 84.27 0.1M
2023-07-14 86.16 86.66 83.87 85.47 0.2M
2023-07-13 86.66 86.66 85.07 85.67 0.2M
2023-07-12 84.47 86.26 83.77 85.76 0.2M
2023-07-11 86.16 86.16 82.51 84.37 0.3M
2023-07-10 85.42 85.96 82.98 82.98 0.3M
2023-07-07 85.67 86.16 82.78 83.08 0.4M
2023-07-06 84.67 85.67 83.57 83.87 0.7M
2023-07-05 85.42 86.16 82.78 85.76 0.3M
2023-07-04 82.68 86.16 82.68 84.97 0.1M
2023-07-03 84.81 86.16 82.78 83.57 0.2M
2023-06-30 85.65 86.16 84.17 84.27 0.3M
2023-06-29 86.06 86.16 84.07 84.17 0.4M
2023-06-28 82.13 85.57 81.78 85.37 0.3M
2023-06-27 82.11 83.97 82.11 83.47 0.3M
2023-06-26 82.38 83.97 80.68 82.98 0.5M
2023-06-23 85.47 85.47 82.08 82.08 0.6M
2023-06-22 87.36 87.36 84.37 84.87 0.2M
2023-06-21 87.71 87.71 85.76 86.56 0.7M
2023-06-20 88.55 88.55 86.96 87.16 0.3M
2023-06-19 88.06 90.15 87.96 87.96 0.3M
2023-06-16 90.65 90.65 88.75 89.95 0.6M
2023-06-15 91.09 91.09 89.65 89.65 0.3M
2023-06-14 91.09 91.84 89.75 90.25 0.1M
2023-06-13 93.63 93.83 89.75 90.25 0.5M
2023-06-12 93.14 93.83 89.75 93.63 0.5M
2023-06-09 89.65 92.84 89.65 92.44 0.2M
2023-06-08 89.75 93.14 89.75 93.14 0.3M
2023-06-07 89.75 93.14 89.75 92.34 0.3M
2023-06-06 90.56 92.94 90.56 92.94 0.3M
2023-06-05 89.65 93.04 89.65 92.94 0.5M
2023-06-02 89.47 92.94 88.25 92.64 0.6M
2023-06-01 89.75 89.85 86.78 89.65 0.4M
2023-05-31 87.66 90.55 86.76 90.55 1.3M
2023-05-30 87.99 91.14 86.86 87.36 0.5M
2023-05-26 91.44 91.44 87.96 88.25 0.1M
2023-05-25 91.44 91.44 89.05 89.05 0.1M
2023-05-24 91.42 92.34 87.72 88.95 1.1M
2023-05-23 91.54 91.64 91.04 91.14 0.7M
2023-05-22 92.74 92.74 91.14 91.54 0.2M
2023-05-19 93.63 93.63 90.84 91.84 0.6M
2023-05-18 94.03 94.03 92.24 92.54 0.5M
2023-05-17 93.53 93.53 92.84 93.53 0.2M
2023-05-16 93.34 93.73 93.24 93.63 0.6M
2023-05-15 92.74 93.63 92.74 93.24 1.3M
2023-05-12 92.74 93.33 91.64 93.33 0.3M
2023-05-11 94.06 94.06 91.54 92.74 0.4M
2023-05-10 93.99 94.53 92.54 93.83 0.1M
2023-05-09 93.73 94.73 92.64 94.23 0.2M
2023-05-05 93.63 94.83 93.63 94.83 0.3M
2023-05-04 94.37 94.73 93.24 93.83 1.1M
2023-05-03 94.53 94.83 93.43 93.43 0.3M
2023-05-02 93.92 94.83 93.24 94.53 0.4M
2023-04-28 93.49 94.43 93.46 94.13 0.4M
2023-04-27 92.24 93.83 91.64 93.63 0.5M
2023-04-26 90.15 92.54 90.15 92.54 0.4M
2023-04-25 91.74 93.04 90.05 91.04 0.3M
2023-04-24 92.04 92.84 90.45 90.45 0.3M
2023-04-21 92.04 92.44 91.24 91.64 0.7M
2023-04-20 91.04 92.74 90.94 91.94 0.3M
2023-04-19 90.94 92.84 90.94 92.14 0.4M
2023-04-18 93.27 93.63 92.34 92.94 0.4M
2023-04-17 93.21 93.63 91.74 93.63 0.3M
2023-04-14 93.33 93.63 92.74 93.04 0.4M
2023-04-13 93.43 93.43 91.76 93.33 0.4M
2023-04-12 90.75 93.24 89.85 92.24 0.8M
2023-04-11 91.04 91.14 89.88 91.14 0.6M
2023-04-06 89.07 90.25 88.27 89.75 0.5M
2023-04-05 91.04 91.04 86.16 87.66 0.3M
2023-04-04 88.92 89.55 87.06 88.06 0.4M
2023-04-03 85.27 89.55 85.27 87.46 1.2M
2023-03-31 88.88 89.55 87.56 88.85 0.4M
2023-03-30 84.17 88.95 84.17 88.75 0.3M
2023-03-29 84.90 88.25 83.97 86.26 0.6M
2023-03-28 90.40 90.40 84.97 85.07 0.9M
2023-03-27 90.65 90.65 87.22 87.76 0.2M
2023-03-24 89.39 90.55 87.36 88.25 0.3M
2023-03-23 90.55 90.55 87.36 88.45 0.3M
2023-03-22 90.35 90.55 87.16 87.76 0.4M
2023-03-21 90.55 90.55 88.28 88.65 0.2M
2023-03-20 89.30 90.55 87.66 89.85 0.2M
2023-03-17 90.28 90.55 87.96 88.95 0.6M
2023-03-16 89.65 92.54 87.86 87.86 0.3M
2023-03-15 89.40 90.55 87.56 88.95 0.4M
2023-03-14 89.55 90.35 87.26 89.05 1.4M
2023-03-13 89.53 89.60 87.86 88.06 0.4M
2023-03-10 88.75 89.55 88.06 89.05 0.8M
2023-03-09 92.04 92.04 89.45 90.25 0.8M
2023-03-08 92.44 93.43 91.64 91.64 0.3M
2023-03-07 92.90 93.43 92.64 93.14 0.5M
2023-03-06 92.24 93.63 92.14 93.33 0.8M
2023-03-03 92.04 92.84 91.14 92.64 0.6M
2023-03-02 90.94 92.14 90.05 91.44 0.4M
2023-03-01 91.92 92.14 90.65 91.34 0.4M
2023-02-28 91.76 91.84 90.45 91.44 1.8M
2023-02-27 91.34 91.64 90.15 91.44 0.4M
2023-02-24 91.61 92.04 90.35 90.65 0.3M
2023-02-23 90.35 92.04 90.35 91.64 0.3M
2023-02-22 90.15 92.14 90.15 90.84 0.4M
2023-02-21 90.75 92.24 90.75 91.54 0.5M
2023-02-20 91.91 92.14 90.75 92.14 0.5M
2023-02-17 91.49 92.14 90.94 91.84 0.2M
2023-02-16 91.49 92.04 91.24 91.64 2.1M
2023-02-15 91.74 91.84 91.14 91.44 0.4M
2023-02-14 91.24 91.84 90.92 91.24 0.5M
2023-02-13 90.10 91.34 89.85 91.34 0.2M
2023-02-10 90.25 91.34 89.05 91.14 0.4M
2023-02-09 89.65 91.04 89.55 90.75 0.4M
2023-02-08 90.25 92.44 89.75 91.14 0.8M
2023-02-07 92.14 92.64 90.15 90.25 0.3M
2023-02-06 92.57 92.84 91.44 92.24 0.4M
2023-02-03 91.93 92.84 91.74 92.84 0.3M
2023-02-02 91.14 92.84 90.54 92.84 0.4M
2023-02-01 90.65 91.14 90.25 90.65 0.2M
2023-01-31 92.64 93.24 90.65 90.84 0.5M
2023-01-30 93.53 93.53 91.84 92.74 0.1M
2023-01-27 93.28 93.33 91.74 93.14 0.2M
2023-01-26 91.64 93.53 91.64 92.54 0.5M
2023-01-25 93.63 93.63 92.44 92.44 0.2M
2023-01-24 93.73 93.73 92.14 92.54 0.2M
2023-01-23 94.33 94.33 90.75 93.14 0.3M
2023-01-20 94.53 94.53 92.64 93.04 0.6M
2023-01-19 94.63 94.63 92.14 93.24 0.8M
2023-01-18 93.23 93.73 92.14 93.14 0.8M
2023-01-17 92.30 92.94 91.69 92.64 0.6M
2023-01-16 89.83 92.44 89.83 91.84 0.2M
2023-01-13 92.54 92.64 91.06 92.14 0.3M
2023-01-12 92.54 92.54 89.75 92.14 0.3M
2023-01-11 89.45 91.14 89.15 89.15 0.6M
2023-01-10 93.33 93.33 89.45 89.45 0.9M
2023-01-09 92.88 93.53 89.85 91.54 0.2M
2023-01-06 95.53 95.53 91.64 92.14 0.4M
2023-01-05 95.53 95.53 92.64 92.64 0.3M
2023-01-04 95.92 96.02 93.33 94.13 0.3M
2023-01-03 93.53 96.32 91.04 94.83 0.9M