REIT Retail

TREITL
🏛️ 일본 →
2,325.61
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,316.72 2,317.59 2,314.98 2,314.98 0.0K
09:05 2,314.88 2,317.93 2,314.58 2,316.60 0.0K
09:10 2,316.73 2,317.97 2,316.22 2,317.97 0.0K
09:15 2,317.92 2,317.92 2,315.16 2,315.25 0.0K
09:20 2,315.16 2,316.80 2,314.41 2,314.41 0.0K
09:25 2,314.50 2,314.50 2,313.46 2,313.80 0.0K
09:30 2,313.80 2,315.03 2,313.25 2,314.98 0.0K
09:35 2,315.08 2,315.24 2,313.72 2,313.77 0.0K
09:40 2,313.77 2,313.77 2,312.35 2,312.45 0.0K
09:45 2,312.61 2,312.86 2,312.04 2,312.26 0.0K
09:50 2,312.26 2,312.64 2,311.60 2,311.60 0.0K
09:55 2,311.74 2,312.43 2,311.74 2,312.43 0.0K
10:00 2,312.83 2,313.11 2,312.83 2,313.11 0.0K
10:05 2,313.15 2,313.38 2,313.03 2,313.03 0.0K
10:10 2,313.11 2,313.72 2,313.06 2,313.70 0.0K
10:15 2,313.70 2,314.17 2,313.65 2,313.73 0.0K
10:20 2,313.73 2,314.58 2,313.69 2,314.27 0.0K
10:25 2,314.50 2,314.69 2,313.82 2,313.82 0.0K
10:30 2,313.65 2,313.82 2,313.04 2,313.48 0.0K
10:35 2,313.57 2,313.69 2,313.24 2,313.69 0.0K
10:40 2,313.80 2,315.01 2,313.76 2,314.94 0.0K
10:45 2,314.99 2,318.10 2,314.96 2,317.87 0.0K
10:50 2,317.87 2,318.06 2,317.51 2,317.75 0.0K
10:55 2,317.90 2,318.27 2,315.93 2,316.70 0.0K
11:00 2,316.70 2,316.95 2,316.33 2,316.33 0.0K
11:05 2,316.24 2,317.77 2,316.24 2,317.48 0.0K
11:10 2,317.57 2,317.84 2,317.37 2,317.68 0.0K
11:15 2,317.68 2,318.42 2,317.24 2,318.18 0.0K
11:20 2,318.18 2,318.18 2,316.52 2,317.07 0.0K
11:25 2,316.80 2,316.80 2,315.42 2,315.55 0.0K
11:30 2,315.46 2,315.46 2,315.03 2,315.03 0.0K
12:30 2,315.72 2,316.35 2,314.39 2,314.39 0.0K
12:35 2,314.05 2,314.05 2,312.83 2,312.91 0.0K
12:40 2,312.77 2,313.16 2,312.39 2,312.98 0.0K
12:45 2,311.87 2,315.31 2,311.87 2,315.31 0.0K
12:50 2,315.64 2,316.97 2,315.38 2,316.97 0.0K
12:55 2,316.88 2,317.24 2,316.13 2,316.35 0.0K
13:00 2,316.40 2,316.42 2,314.28 2,314.37 0.0K
13:05 2,314.37 2,314.49 2,314.16 2,314.28 0.0K
13:10 2,313.93 2,314.77 2,313.93 2,314.77 0.0K
13:15 2,314.75 2,317.00 2,314.75 2,317.00 0.0K
13:20 2,316.83 2,316.93 2,314.42 2,314.43 0.0K
13:25 2,314.43 2,315.16 2,314.34 2,314.83 0.0K
13:30 2,314.83 2,316.44 2,314.77 2,315.79 0.0K
13:35 2,315.81 2,316.64 2,315.58 2,316.57 0.0K
13:40 2,316.57 2,317.42 2,316.53 2,317.41 0.0K
13:45 2,317.53 2,319.14 2,317.53 2,318.92 0.0K
13:50 2,318.69 2,318.76 2,317.60 2,317.83 0.0K
13:55 2,317.88 2,318.33 2,317.74 2,318.04 0.0K
14:00 2,318.14 2,318.92 2,318.09 2,318.92 0.0K
14:05 2,318.58 2,319.31 2,317.85 2,319.31 0.0K
14:10 2,319.23 2,319.63 2,318.70 2,318.89 0.0K
14:15 2,319.21 2,319.36 2,318.97 2,319.08 0.0K
14:20 2,319.14 2,319.74 2,319.14 2,319.62 0.0K
14:25 2,319.70 2,320.40 2,319.70 2,319.83 0.0K
14:30 2,319.65 2,321.05 2,319.65 2,320.96 0.0K
14:35 2,320.83 2,321.50 2,319.14 2,321.50 0.0K
14:40 2,321.50 2,321.81 2,320.81 2,321.64 0.0K
14:45 2,321.79 2,322.51 2,321.64 2,321.65 0.0K
14:50 2,321.43 2,321.74 2,321.16 2,321.54 0.0K
14:55 2,321.77 2,322.83 2,321.63 2,322.19 0.0K
15:00 2,322.16 2,323.68 2,321.87 2,321.87 0.0K
15:05 2,322.05 2,322.38 2,321.85 2,322.09 0.0K
15:10 2,322.33 2,322.59 2,321.84 2,321.84 0.0K
15:15 2,321.78 2,322.52 2,319.35 2,321.40 0.0K
15:20 2,321.32 2,321.92 2,320.93 2,321.69 0.0K
15:25 2,320.58 2,320.58 2,319.32 2,319.32 0.0K
15:30 2,319.32 2,325.61 2,319.32 2,325.61 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,316.72 2,325.61 2,311.60 2,325.61 0.0M
2025-09-25 2,304.42 2,314.26 2,299.36 2,310.15 0.0M
2025-09-24 2,308.67 2,308.88 2,295.80 2,303.37 0.0M
2025-09-22 2,310.42 2,320.52 2,303.86 2,307.67 0.0M
2025-09-19 2,316.10 2,327.40 2,298.65 2,309.17 0.0M
2025-09-18 2,314.91 2,319.38 2,308.06 2,312.80 0.0M
2025-09-17 2,320.38 2,327.10 2,304.28 2,315.45 0.0M
2025-09-16 2,310.71 2,329.67 2,305.17 2,329.67 0.0M
2025-09-12 2,286.08 2,310.61 2,284.25 2,310.61 0.0M
2025-09-11 2,271.16 2,284.78 2,269.87 2,281.63 0.0M
2025-09-10 2,265.45 2,273.82 2,261.58 2,273.82 0.0M
2025-09-09 2,265.47 2,275.03 2,260.01 2,273.73 0.0M
2025-09-08 2,261.01 2,274.17 2,260.36 2,260.96 0.0M
2025-09-05 2,260.11 2,261.98 2,245.08 2,256.05 0.0M
2025-09-04 2,270.38 2,270.42 2,248.32 2,262.85 0.0M
2025-09-03 2,301.12 2,301.12 2,266.20 2,274.66 0.0M
2025-09-02 2,307.45 2,310.78 2,296.63 2,301.86 0.0M
2025-09-01 2,298.72 2,316.80 2,295.60 2,309.91 0.0M
2025-08-29 2,301.86 2,307.33 2,296.66 2,297.57 0.0M
2025-08-28 2,302.33 2,307.24 2,290.88 2,299.76 0.0M
2025-08-27 2,297.36 2,327.74 2,296.86 2,326.37 0.0M
2025-08-26 2,310.73 2,313.95 2,290.67 2,293.79 0.0M
2025-08-25 2,308.55 2,312.25 2,301.56 2,311.30 0.0M
2025-08-22 2,303.33 2,307.81 2,298.80 2,300.34 0.0M
2025-08-21 2,317.91 2,318.87 2,304.11 2,304.11 0.0M
2025-08-20 2,307.81 2,323.36 2,304.84 2,314.60 0.0M
2025-08-19 2,291.22 2,308.61 2,291.22 2,307.75 0.0M
2025-08-18 2,283.20 2,298.31 2,283.10 2,291.34 0.0M
2025-08-15 2,277.73 2,285.08 2,271.73 2,283.03 0.0M
2025-08-14 2,278.05 2,285.11 2,271.76 2,277.58 0.0M
2025-08-13 2,294.18 2,295.84 2,278.33 2,280.42 0.0M
2025-08-12 2,284.22 2,294.46 2,275.39 2,292.18 0.0M
2025-08-08 2,278.87 2,281.61 2,267.95 2,277.94 0.0M
2025-08-07 2,283.83 2,289.54 2,274.29 2,279.16 0.0M
2025-08-06 2,258.61 2,279.72 2,256.98 2,275.20 0.0M
2025-08-05 2,250.68 2,259.02 2,249.45 2,259.02 0.0M
2025-08-04 2,231.35 2,247.01 2,231.35 2,246.24 0.0M
2025-08-01 2,229.76 2,241.54 2,222.05 2,240.38 0.0M
2025-07-31 2,227.76 2,233.83 2,223.80 2,230.60 0.0M
2025-07-30 2,207.45 2,235.09 2,207.45 2,228.25 0.0M
2025-07-29 2,204.72 2,216.78 2,200.61 2,216.78 0.0M
2025-07-28 2,197.11 2,223.92 2,193.75 2,203.42 0.0M
2025-07-25 2,188.04 2,197.05 2,184.07 2,191.39 0.0M
2025-07-24 2,189.72 2,197.90 2,184.99 2,184.99 0.0M
2025-07-23 2,191.75 2,195.72 2,185.03 2,185.03 0.0M
2025-07-22 2,186.61 2,191.01 2,172.49 2,186.94 0.0M
2025-07-18 2,187.26 2,190.81 2,180.18 2,181.47 0.0M
2025-07-17 2,186.73 2,194.93 2,183.10 2,192.13 0.0M
2025-07-16 2,183.44 2,191.68 2,183.19 2,187.46 0.0M
2025-07-15 2,183.03 2,189.41 2,173.67 2,182.65 0.0M
2025-07-14 2,173.90 2,184.87 2,167.01 2,184.87 0.0M
2025-07-11 2,163.64 2,175.37 2,163.32 2,170.48 0.0M
2025-07-10 2,145.66 2,159.09 2,143.89 2,159.09 0.0M
2025-07-09 2,153.88 2,161.19 2,149.03 2,149.03 0.0M
2025-07-08 2,168.96 2,170.49 2,151.77 2,151.77 0.0M
2025-07-07 2,155.84 2,172.57 2,154.42 2,172.57 0.0M
2025-07-04 2,156.66 2,158.25 2,148.05 2,150.15 0.0M
2025-07-03 2,150.92 2,158.20 2,150.04 2,152.88 0.0M
2025-07-02 2,138.42 2,153.82 2,138.42 2,149.38 0.0M
2025-07-01 2,137.31 2,142.75 2,133.79 2,138.45 0.0M
2025-06-30 2,157.92 2,161.22 2,142.42 2,142.42 0.0M
2025-06-27 2,162.91 2,166.68 2,155.51 2,160.86 0.0M
2025-06-26 2,166.05 2,172.49 2,151.69 2,169.70 0.0M
2025-06-25 2,171.44 2,174.21 2,165.45 2,165.45 0.0M
2025-06-24 2,168.48 2,170.49 2,163.40 2,167.20 0.0M
2025-06-23 2,147.20 2,167.07 2,146.22 2,162.63 0.0M
2025-06-20 2,153.97 2,154.88 2,145.13 2,150.07 0.0M
2025-06-19 2,154.85 2,159.06 2,149.97 2,157.04 0.0M
2025-06-18 2,160.58 2,164.04 2,155.88 2,156.40 0.0M
2025-06-17 2,142.50 2,163.70 2,137.46 2,161.36 0.0M
2025-06-16 2,150.96 2,164.12 2,134.59 2,143.00 0.0M
2025-06-14 2,134.02 2,146.93 2,146.93 2,146.93 0.0M
2025-06-13 2,134.02 2,146.93 2,126.10 2,146.93 0.0M
2025-06-12 2,128.41 2,133.11 2,122.19 2,132.94 0.0M
2025-06-11 2,109.63 2,126.97 2,108.28 2,126.67 0.0M
2025-06-10 2,101.07 2,113.33 2,100.32 2,105.92 0.0M
2025-06-09 2,114.00 2,116.57 2,098.75 2,098.75 0.0M
2025-06-06 2,101.10 2,110.82 2,100.59 2,110.82 0.0M
2025-06-05 2,088.38 2,102.32 2,087.85 2,102.32 0.0M
2025-06-04 2,098.78 2,100.76 2,090.74 2,091.02 0.0M
2025-06-03 2,092.12 2,099.31 2,085.61 2,095.74 0.0M
2025-06-02 2,093.93 2,097.40 2,089.18 2,097.40 0.0M
2025-05-30 2,095.65 2,097.74 2,088.61 2,091.05 0.0M
2025-05-29 2,099.33 2,105.44 2,091.14 2,097.18 0.0M
2025-05-28 2,092.64 2,105.17 2,089.78 2,104.37 0.0M
2025-05-27 2,083.74 2,091.47 2,081.58 2,090.02 0.0M
2025-05-26 2,078.45 2,087.42 2,077.39 2,079.35 0.0M
2025-05-23 2,067.78 2,074.05 2,066.00 2,069.92 0.0M
2025-05-22 2,062.52 2,067.86 2,058.62 2,065.78 0.0M
2025-05-21 2,071.48 2,074.37 2,060.25 2,065.14 0.0M
2025-05-20 2,084.84 2,086.81 2,064.61 2,069.39 0.0M
2025-05-19 2,080.67 2,083.84 2,070.31 2,079.72 0.0M
2025-05-16 2,092.64 2,097.82 2,079.07 2,089.82 0.0M
2025-05-15 2,088.58 2,097.82 2,083.01 2,092.15 0.0M
2025-05-14 2,081.80 2,092.11 2,073.32 2,091.86 0.0M
2025-05-13 2,103.28 2,103.28 2,077.45 2,082.50 0.0M
2025-05-12 2,087.56 2,106.15 2,084.54 2,106.15 0.0M
2025-05-09 2,079.28 2,087.28 2,070.18 2,087.28 0.0M
2025-05-08 2,092.57 2,094.01 2,074.22 2,075.11 0.0M
2025-05-07 2,110.29 2,113.46 2,085.26 2,090.42 0.0M
2025-05-02 2,089.51 2,110.88 2,086.67 2,105.67 0.0M
2025-05-01 2,057.50 2,087.90 2,055.00 2,086.83 0.0M
2025-04-30 2,047.77 2,059.60 2,039.47 2,055.53 0.0M
2025-04-28 2,038.90 2,052.37 2,035.39 2,047.45 0.0M
2025-04-25 2,045.10 2,046.49 2,030.61 2,036.23 0.0M
2025-04-24 2,050.86 2,053.05 2,038.71 2,038.71 0.0M
2025-04-23 2,066.42 2,068.79 2,050.56 2,054.60 0.0M
2025-04-22 2,051.77 2,062.95 2,051.33 2,059.21 0.0M
2025-04-21 2,052.83 2,061.40 2,046.67 2,053.15 0.0M
2025-04-18 2,051.43 2,063.92 2,048.73 2,054.41 0.0M
2025-04-17 2,047.79 2,056.93 2,041.60 2,050.06 0.0M
2025-04-16 2,047.63 2,051.92 2,032.78 2,047.47 0.0M
2025-04-15 2,048.81 2,052.81 2,031.00 2,038.66 0.0M
2025-04-14 2,048.63 2,065.14 2,046.03 2,049.20 0.0M
2025-04-11 2,020.31 2,048.86 2,016.09 2,045.41 0.0M
2025-04-10 2,016.59 2,061.44 2,014.55 2,042.42 0.0M
2025-04-09 1,990.84 2,004.84 1,979.65 1,999.82 0.0M
2025-04-08 1,985.72 2,023.59 1,985.72 2,005.33 0.0M
2025-04-07 1,998.52 2,004.41 1,949.45 1,964.79 0.0M
2025-04-04 2,032.92 2,043.66 2,022.31 2,038.38 0.0M
2025-04-03 2,027.76 2,038.24 2,017.29 2,038.24 0.0M
2025-04-02 2,069.47 2,069.47 2,039.34 2,047.53 0.0M
2025-04-01 2,074.15 2,081.12 2,057.81 2,062.25 0.0M
2025-03-31 2,082.93 2,083.41 2,054.40 2,054.40 0.0M
2025-03-28 2,088.52 2,090.04 2,079.82 2,089.70 0.0M
2025-03-27 2,084.51 2,096.13 2,081.34 2,096.13 0.0M
2025-03-26 2,074.98 2,084.94 2,066.87 2,084.94 0.0M
2025-03-25 2,082.83 2,095.27 2,073.72 2,073.72 0.0M
2025-03-24 2,074.06 2,081.04 2,070.82 2,075.70 0.0M
2025-03-21 2,061.17 2,076.87 2,059.81 2,068.72 0.0M
2025-03-19 2,051.78 2,063.71 2,051.78 2,056.62 0.0M
2025-03-18 2,039.21 2,058.32 2,036.98 2,058.32 0.0M
2025-03-17 2,041.10 2,044.96 2,036.20 2,039.62 0.0M
2025-03-14 2,022.88 2,035.28 2,022.65 2,034.75 0.0M
2025-03-13 2,005.03 2,029.08 2,005.03 2,021.50 0.0M
2025-03-12 1,989.55 2,011.62 1,988.51 2,003.55 0.0M
2025-03-11 1,993.69 2,002.08 1,983.71 1,990.20 0.0M
2025-03-10 2,014.46 2,019.47 1,997.57 1,997.57 0.0M
2025-03-07 2,023.64 2,024.70 2,008.69 2,011.54 0.0M
2025-03-06 2,031.03 2,034.14 2,022.37 2,025.11 0.0M
2025-03-05 2,040.61 2,042.54 2,024.87 2,029.53 0.0M
2025-03-04 2,056.45 2,058.76 2,034.43 2,034.43 0.0M
2025-03-03 2,071.64 2,072.64 2,047.56 2,054.59 0.0M
2025-02-28 2,052.81 2,078.64 2,050.43 2,078.64 0.0M
2025-02-27 2,035.30 2,054.82 2,034.85 2,054.82 0.0M
2025-02-26 2,055.69 2,063.34 2,041.06 2,061.11 0.0M
2025-02-25 2,043.01 2,053.48 2,041.57 2,049.75 0.0M
2025-02-21 2,048.95 2,048.95 2,037.50 2,040.07 0.0M
2025-02-20 2,047.59 2,048.83 2,042.92 2,048.67 0.0M
2025-02-19 2,048.90 2,058.30 2,044.54 2,048.47 0.0M
2025-02-18 2,051.25 2,054.03 2,043.55 2,047.66 0.0M
2025-02-17 2,049.41 2,054.73 2,038.38 2,049.64 0.0M
2025-02-14 2,043.65 2,054.12 2,039.44 2,045.71 0.0M
2025-02-13 2,033.98 2,044.99 2,030.51 2,042.06 0.0M
2025-02-12 2,025.97 2,032.86 2,023.19 2,028.07 0.0M
2025-02-10 2,040.42 2,041.15 2,019.66 2,023.95 0.0M
2025-02-07 2,048.69 2,050.62 2,036.86 2,037.94 0.0M
2025-02-06 2,055.29 2,059.39 2,048.08 2,054.86 0.0M
2025-02-05 2,059.41 2,060.81 2,047.98 2,052.54 0.0M
2025-02-04 2,072.70 2,077.31 2,054.31 2,062.13 0.0M
2025-02-03 2,083.76 2,089.94 2,064.30 2,067.46 0.0M
2025-01-31 2,085.64 2,089.83 2,075.52 2,083.89 0.0M
2025-01-30 2,089.07 2,089.07 2,075.72 2,083.69 0.0M
2025-01-29 2,088.75 2,106.50 2,088.75 2,094.71 0.0M
2025-01-28 2,065.88 2,101.04 2,065.88 2,087.03 0.0M
2025-01-27 2,049.76 2,072.90 2,049.76 2,068.87 0.0M
2025-01-24 2,015.52 2,044.58 2,014.12 2,034.56 0.0M
2025-01-23 2,013.78 2,016.09 2,007.06 2,013.00 0.0M
2025-01-22 2,021.19 2,023.57 2,013.83 2,015.18 0.0M
2025-01-21 2,017.22 2,021.11 2,011.14 2,014.37 0.0M
2025-01-20 2,021.41 2,021.59 2,008.24 2,014.01 0.0M
2025-01-17 2,012.68 2,020.61 2,008.99 2,016.45 0.0M
2025-01-16 2,011.66 2,015.89 2,006.96 2,011.61 0.0M
2025-01-15 2,006.15 2,013.36 1,997.78 2,007.74 0.0M
2025-01-14 2,022.48 2,028.64 2,004.59 2,004.59 0.0M
2025-01-10 2,016.98 2,023.99 2,012.79 2,017.37 0.0M
2025-01-09 2,019.25 2,023.88 2,007.50 2,020.73 0.0M
2025-01-08 2,028.65 2,033.98 2,023.43 2,023.43 0.0M
2025-01-07 2,043.34 2,044.63 2,022.53 2,022.94 0.0M
2025-01-06 2,041.06 2,050.71 2,037.46 2,038.55 0.0M