REIT Retail

TREITL
🏛️ 일본 →
2,325.61
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,664.05 2,676.18 2,660.41 2,664.62 0.0M
2021-12-29 2,654.00 2,676.63 2,652.20 2,664.42 0.0M
2021-12-28 2,635.57 2,655.22 2,632.90 2,654.21 0.0M
2021-12-27 2,634.42 2,635.18 2,621.04 2,625.06 0.0M
2021-12-24 2,631.09 2,640.89 2,627.36 2,630.25 0.0M
2021-12-23 2,608.94 2,629.02 2,608.94 2,619.64 0.0M
2021-12-22 2,612.79 2,620.06 2,601.54 2,604.93 0.0M
2021-12-21 2,584.52 2,624.24 2,584.21 2,612.74 0.0M
2021-12-20 2,617.55 2,624.95 2,581.85 2,582.81 0.0M
2021-12-17 2,574.82 2,641.39 2,569.25 2,641.39 0.0M
2021-12-16 2,585.54 2,591.04 2,577.25 2,585.12 0.0M
2021-12-15 2,581.67 2,581.67 2,566.10 2,580.25 0.0M
2021-12-14 2,596.08 2,606.05 2,574.89 2,585.67 0.0M
2021-12-13 2,625.48 2,632.02 2,596.63 2,599.62 0.0M
2021-12-10 2,626.73 2,633.31 2,603.58 2,633.31 0.0M
2021-12-09 2,587.52 2,627.98 2,587.52 2,620.46 0.0M
2021-12-08 2,570.72 2,589.96 2,565.66 2,589.52 0.0M
2021-12-07 2,545.89 2,563.34 2,545.89 2,558.97 0.0M
2021-12-06 2,554.38 2,560.38 2,528.77 2,536.41 0.0M
2021-12-03 2,549.84 2,570.42 2,546.39 2,556.10 0.0M
2021-12-02 2,549.21 2,572.26 2,527.57 2,527.57 0.0M
2021-12-01 2,547.39 2,578.76 2,538.73 2,548.67 0.0M
2021-11-30 2,569.25 2,627.04 2,526.61 2,526.61 0.0M
2021-11-29 2,583.06 2,598.01 2,538.59 2,556.01 0.0M
2021-11-26 2,625.05 2,625.96 2,584.98 2,615.12 0.0M
2021-11-25 2,605.26 2,627.33 2,605.26 2,616.53 0.0M
2021-11-24 2,572.67 2,597.34 2,569.61 2,593.52 0.0M
2021-11-22 2,595.98 2,601.71 2,589.37 2,591.45 0.0M
2021-11-19 2,595.64 2,600.96 2,587.24 2,591.91 0.0M
2021-11-18 2,605.77 2,613.67 2,592.90 2,600.61 0.0M
2021-11-17 2,606.06 2,613.82 2,596.17 2,598.94 0.0M
2021-11-16 2,607.82 2,617.53 2,603.37 2,615.48 0.0M
2021-11-15 2,598.27 2,614.19 2,597.13 2,605.03 0.0M
2021-11-12 2,611.81 2,627.22 2,599.06 2,603.49 0.0M
2021-11-11 2,602.47 2,621.53 2,601.33 2,617.96 0.0M
2021-11-10 2,609.21 2,609.90 2,596.17 2,603.09 0.0M
2021-11-09 2,632.75 2,638.11 2,606.39 2,606.80 0.0M
2021-11-08 2,631.22 2,646.74 2,615.87 2,639.62 0.0M
2021-11-05 2,643.20 2,648.21 2,622.56 2,639.12 0.0M
2021-11-04 2,646.40 2,646.40 2,625.33 2,635.44 0.0M
2021-11-02 2,626.86 2,638.66 2,619.61 2,624.43 0.0M
2021-11-01 2,641.93 2,644.17 2,619.67 2,620.13 0.0M
2021-10-29 2,624.78 2,644.94 2,611.01 2,636.88 0.0M
2021-10-28 2,620.12 2,622.72 2,595.35 2,622.36 0.0M
2021-10-27 2,608.78 2,619.08 2,598.56 2,612.32 0.0M
2021-10-26 2,622.81 2,624.09 2,598.78 2,601.97 0.0M
2021-10-25 2,605.70 2,621.10 2,602.24 2,609.91 0.0M
2021-10-22 2,614.43 2,615.68 2,588.40 2,596.36 0.0M
2021-10-21 2,632.35 2,637.17 2,607.05 2,613.18 0.0M
2021-10-20 2,634.59 2,640.33 2,619.71 2,632.46 0.0M
2021-10-19 2,653.07 2,657.84 2,622.44 2,649.71 0.0M
2021-10-18 2,626.66 2,648.61 2,595.25 2,648.25 0.0M
2021-10-15 2,618.66 2,640.67 2,608.84 2,639.70 0.0M
2021-10-14 2,623.38 2,633.12 2,593.45 2,607.09 0.0M
2021-10-13 2,584.25 2,621.60 2,581.27 2,621.60 0.0M
2021-10-12 2,586.55 2,590.42 2,569.20 2,577.21 0.0M
2021-10-11 2,548.56 2,585.21 2,528.36 2,585.21 0.0M
2021-10-08 2,581.85 2,595.83 2,557.70 2,557.70 0.0M
2021-10-07 2,553.45 2,587.11 2,543.38 2,583.37 0.0M
2021-10-06 2,584.73 2,595.78 2,517.96 2,559.19 0.0M
2021-10-05 2,564.22 2,580.76 2,496.21 2,565.71 0.0M
2021-10-04 2,570.12 2,600.95 2,559.34 2,568.93 0.0M
2021-10-01 2,628.81 2,629.58 2,548.04 2,548.04 0.0M
2021-09-30 2,635.81 2,644.98 2,608.95 2,611.73 0.0M
2021-09-29 2,664.40 2,664.40 2,621.39 2,630.39 0.0M
2021-09-28 2,670.07 2,685.61 2,638.51 2,676.53 0.0M
2021-09-27 2,653.60 2,674.32 2,653.05 2,669.24 0.0M
2021-09-24 2,649.00 2,663.10 2,641.04 2,643.91 0.0M
2021-09-22 2,678.19 2,680.26 2,630.42 2,638.81 0.0M
2021-09-21 2,678.56 2,681.08 2,662.66 2,670.26 0.0M
2021-09-17 2,693.11 2,703.19 2,687.62 2,698.53 0.0M
2021-09-16 2,681.08 2,688.62 2,664.49 2,684.27 0.0M
2021-09-15 2,714.37 2,717.13 2,664.49 2,673.38 0.0M
2021-09-14 2,699.17 2,722.78 2,699.17 2,712.95 0.0M
2021-09-13 2,691.07 2,703.12 2,678.57 2,693.58 0.0M
2021-09-10 2,712.70 2,717.10 2,694.61 2,696.62 0.0M
2021-09-09 2,719.16 2,727.39 2,696.34 2,702.95 0.0M
2021-09-08 2,719.81 2,728.55 2,707.14 2,719.73 0.0M
2021-09-07 2,748.59 2,752.97 2,729.89 2,734.73 0.0M
2021-09-06 2,739.18 2,756.72 2,738.36 2,752.43 0.0M
2021-09-03 2,715.57 2,746.84 2,712.10 2,724.44 0.0M
2021-09-02 2,719.50 2,734.14 2,710.09 2,720.21 0.0M
2021-09-01 2,705.71 2,723.61 2,700.23 2,707.25 0.0M
2021-08-31 2,735.89 2,735.89 2,703.02 2,705.44 0.0M
2021-08-30 2,709.78 2,743.68 2,696.27 2,743.68 0.0M
2021-08-27 2,665.70 2,734.50 2,662.13 2,733.16 0.0M
2021-08-26 2,621.01 2,660.47 2,616.18 2,660.47 0.0M
2021-08-25 2,636.40 2,647.01 2,620.34 2,620.94 0.0M
2021-08-24 2,644.50 2,663.50 2,630.53 2,630.53 0.0M
2021-08-23 2,660.34 2,674.20 2,634.65 2,634.65 0.0M
2021-08-20 2,661.49 2,679.10 2,644.83 2,664.80 0.0M
2021-08-19 2,674.15 2,682.05 2,661.38 2,665.91 0.0M
2021-08-18 2,666.06 2,687.37 2,662.01 2,683.49 0.0M
2021-08-17 2,685.35 2,692.16 2,668.18 2,668.18 0.0M
2021-08-16 2,694.09 2,705.58 2,678.99 2,689.66 0.0M
2021-08-13 2,701.79 2,714.02 2,682.21 2,686.65 0.0M
2021-08-12 2,695.43 2,705.64 2,685.76 2,696.27 0.0M
2021-08-11 2,707.81 2,718.16 2,692.31 2,695.90 0.0M
2021-08-10 2,722.58 2,730.70 2,689.87 2,689.87 0.0M
2021-08-06 2,737.64 2,738.15 2,711.37 2,713.00 0.0M
2021-08-05 2,709.39 2,751.25 2,707.44 2,747.71 0.0M
2021-08-04 2,674.33 2,709.43 2,672.10 2,699.51 0.0M
2021-08-03 2,692.92 2,694.02 2,676.79 2,676.79 0.0M
2021-08-02 2,704.63 2,705.24 2,683.15 2,683.15 0.0M
2021-07-30 2,710.22 2,715.30 2,694.30 2,694.30 0.0M
2021-07-29 2,713.69 2,719.07 2,693.33 2,709.74 0.0M
2021-07-28 2,695.93 2,735.12 2,692.16 2,729.94 0.0M
2021-07-27 2,680.56 2,697.28 2,671.47 2,697.28 0.0M
2021-07-26 2,695.84 2,699.36 2,664.94 2,666.36 0.0M
2021-07-21 2,687.61 2,695.01 2,666.60 2,670.03 0.0M
2021-07-20 2,665.11 2,688.59 2,651.39 2,671.90 0.0M
2021-07-19 2,702.39 2,704.99 2,681.43 2,681.95 0.0M
2021-07-16 2,695.21 2,719.05 2,691.26 2,705.91 0.0M
2021-07-15 2,713.69 2,717.55 2,687.81 2,690.16 0.0M
2021-07-14 2,716.46 2,716.98 2,707.65 2,712.21 0.0M
2021-07-13 2,722.50 2,739.30 2,711.73 2,713.37 0.0M
2021-07-12 2,720.24 2,728.84 2,711.45 2,712.42 0.0M
2021-07-09 2,723.03 2,724.35 2,678.06 2,708.31 0.0M
2021-07-08 2,735.93 2,735.93 2,721.14 2,721.14 0.0M
2021-07-07 2,727.72 2,735.29 2,717.80 2,721.70 0.0M
2021-07-06 2,706.31 2,736.13 2,703.10 2,724.28 0.0M
2021-07-05 2,683.20 2,712.71 2,683.20 2,708.94 0.0M
2021-07-02 2,676.08 2,689.26 2,673.96 2,689.20 0.0M
2021-07-01 2,688.82 2,692.72 2,661.88 2,662.27 0.0M
2021-06-30 2,707.59 2,710.45 2,685.35 2,685.35 0.0M
2021-06-29 2,688.57 2,703.20 2,684.53 2,703.20 0.0M
2021-06-28 2,683.68 2,697.33 2,680.27 2,697.33 0.0M
2021-06-25 2,676.42 2,686.13 2,668.80 2,681.90 0.0M
2021-06-24 2,684.53 2,685.07 2,661.60 2,670.41 0.0M
2021-06-23 2,684.78 2,692.11 2,663.75 2,670.93 0.0M
2021-06-22 2,642.40 2,680.12 2,642.40 2,672.50 0.0M
2021-06-21 2,618.53 2,646.14 2,614.09 2,636.90 0.0M
2021-06-18 2,615.53 2,646.38 2,611.76 2,627.82 0.0M
2021-06-17 2,660.95 2,666.56 2,629.54 2,629.54 0.0M
2021-06-16 2,657.47 2,665.46 2,651.15 2,653.86 0.0M
2021-06-15 2,675.66 2,681.42 2,651.70 2,658.21 0.0M
2021-06-14 2,670.40 2,675.18 2,657.51 2,667.30 0.0M
2021-06-11 2,663.36 2,668.73 2,643.80 2,658.17 0.0M
2021-06-10 2,655.11 2,668.65 2,653.39 2,658.81 0.0M
2021-06-09 2,648.90 2,668.35 2,640.59 2,650.98 0.0M
2021-06-08 2,617.53 2,641.81 2,617.22 2,641.51 0.0M
2021-06-07 2,589.14 2,614.69 2,583.04 2,614.69 0.0M
2021-06-04 2,581.84 2,587.58 2,566.04 2,583.74 0.0M
2021-06-03 2,577.53 2,599.56 2,573.42 2,598.79 0.0M
2021-06-02 2,562.35 2,591.12 2,551.30 2,583.04 0.0M
2021-06-01 2,549.54 2,549.54 2,537.08 2,545.28 0.0M
2021-05-31 2,551.18 2,560.56 2,544.63 2,558.83 0.0M
2021-05-28 2,548.70 2,558.07 2,539.57 2,553.49 0.0M
2021-05-27 2,556.86 2,575.04 2,539.51 2,573.99 0.0M
2021-05-26 2,555.83 2,561.81 2,548.18 2,559.70 0.0M
2021-05-25 2,554.95 2,557.40 2,545.27 2,551.97 0.0M
2021-05-24 2,536.05 2,549.57 2,535.05 2,548.65 0.0M
2021-05-21 2,551.40 2,551.40 2,532.01 2,536.17 0.0M
2021-05-20 2,525.93 2,557.30 2,520.96 2,553.76 0.0M
2021-05-19 2,519.40 2,543.95 2,509.18 2,540.62 0.0M
2021-05-18 2,521.43 2,523.98 2,507.13 2,521.56 0.0M
2021-05-17 2,507.94 2,527.43 2,503.61 2,511.37 0.0M
2021-05-14 2,500.15 2,538.04 2,484.64 2,484.64 0.0M
2021-05-13 2,516.43 2,521.61 2,491.49 2,498.08 0.0M
2021-05-12 2,529.93 2,541.48 2,517.93 2,533.28 0.0M
2021-05-11 2,526.71 2,547.46 2,520.62 2,547.46 0.0M
2021-05-10 2,528.12 2,538.75 2,515.28 2,535.02 0.0M
2021-05-07 2,537.83 2,547.32 2,520.82 2,526.71 0.0M
2021-05-06 2,551.59 2,570.06 2,526.20 2,536.61 0.0M
2021-04-30 2,530.39 2,535.61 2,515.97 2,527.35 0.0M
2021-04-28 2,522.92 2,536.38 2,514.86 2,526.51 0.0M
2021-04-27 2,525.09 2,531.18 2,514.41 2,521.26 0.0M
2021-04-26 2,505.26 2,519.05 2,499.41 2,513.20 0.0M
2021-04-23 2,489.28 2,504.80 2,484.29 2,504.80 0.0M
2021-04-22 2,492.68 2,508.97 2,488.16 2,488.38 0.0M
2021-04-21 2,483.12 2,498.82 2,475.33 2,479.81 0.0M
2021-04-20 2,517.50 2,517.50 2,488.05 2,493.65 0.0M
2021-04-19 2,533.21 2,539.44 2,505.90 2,507.53 0.0M
2021-04-16 2,512.97 2,527.45 2,508.85 2,527.45 0.0M
2021-04-15 2,531.09 2,536.47 2,493.32 2,493.99 0.0M
2021-04-14 2,518.19 2,532.44 2,512.34 2,520.24 0.0M
2021-04-13 2,512.54 2,528.02 2,506.05 2,510.24 0.0M
2021-04-12 2,537.32 2,540.55 2,509.91 2,516.22 0.0M
2021-04-09 2,534.01 2,556.36 2,531.64 2,531.64 0.0M
2021-04-08 2,517.98 2,535.56 2,517.98 2,520.74 0.0M
2021-04-07 2,506.51 2,533.14 2,506.51 2,515.91 0.0M
2021-04-06 2,511.03 2,513.75 2,486.27 2,488.58 0.0M
2021-04-05 2,500.13 2,520.30 2,481.87 2,512.80 0.0M
2021-04-02 2,480.40 2,491.23 2,469.18 2,488.56 0.0M
2021-04-01 2,502.77 2,502.80 2,453.48 2,472.94 0.0M
2021-03-31 2,503.74 2,553.24 2,491.31 2,502.75 0.0M
2021-03-30 2,471.10 2,508.84 2,469.88 2,492.90 0.0M
2021-03-29 2,473.55 2,476.80 2,447.79 2,469.40 0.0M
2021-03-26 2,455.63 2,480.10 2,454.84 2,475.96 0.0M
2021-03-25 2,444.11 2,453.85 2,431.13 2,432.62 0.0M
2021-03-24 2,443.73 2,447.03 2,428.06 2,440.26 0.0M
2021-03-23 2,438.41 2,467.64 2,438.41 2,440.69 0.0M
2021-03-22 2,440.71 2,450.61 2,431.36 2,435.09 0.0M
2021-03-19 2,441.11 2,466.48 2,434.20 2,436.16 0.0M
2021-03-18 2,436.48 2,447.98 2,419.04 2,446.03 0.0M
2021-03-17 2,420.17 2,433.33 2,411.51 2,422.72 0.0M
2021-03-16 2,396.88 2,423.55 2,392.18 2,416.14 0.0M
2021-03-15 2,375.12 2,385.04 2,354.51 2,374.36 0.0M
2021-03-12 2,348.03 2,371.18 2,333.30 2,371.18 0.0M
2021-03-11 2,321.66 2,334.29 2,313.93 2,334.29 0.0M
2021-03-10 2,309.53 2,325.45 2,299.22 2,311.38 0.0M
2021-03-09 2,330.11 2,335.72 2,287.43 2,295.53 0.0M
2021-03-08 2,337.31 2,354.64 2,315.77 2,326.65 0.0M
2021-03-05 2,356.29 2,356.29 2,313.00 2,336.02 0.0M
2021-03-04 2,364.37 2,384.19 2,344.37 2,359.57 0.0M
2021-03-03 2,390.74 2,399.84 2,350.33 2,375.07 0.0M
2021-03-02 2,415.21 2,441.58 2,376.08 2,382.21 0.0M
2021-03-01 2,418.45 2,450.27 2,402.39 2,402.39 0.0M
2021-02-26 2,447.38 2,448.01 2,388.24 2,407.15 0.0M
2021-02-25 2,468.42 2,472.26 2,445.58 2,469.27 0.0M
2021-02-24 2,456.64 2,481.42 2,456.38 2,476.50 0.0M
2021-02-22 2,445.25 2,479.76 2,437.78 2,458.21 0.0M
2021-02-19 2,411.31 2,445.57 2,411.31 2,442.15 0.0M
2021-02-18 2,441.40 2,449.09 2,408.63 2,418.93 0.0M
2021-02-17 2,498.58 2,507.80 2,431.18 2,444.43 0.0M
2021-02-16 2,434.58 2,501.85 2,434.58 2,497.07 0.0M
2021-02-15 2,411.15 2,433.76 2,410.85 2,427.27 0.0M
2021-02-12 2,381.68 2,412.42 2,376.19 2,409.34 0.0M
2021-02-10 2,371.07 2,395.47 2,370.12 2,384.52 0.0M
2021-02-09 2,359.88 2,371.69 2,348.43 2,363.92 0.0M
2021-02-08 2,340.68 2,370.29 2,338.67 2,365.81 0.0M
2021-02-05 2,312.62 2,341.34 2,312.10 2,333.98 0.0M
2021-02-04 2,313.98 2,340.14 2,303.06 2,313.50 0.0M
2021-02-03 2,294.29 2,321.45 2,287.74 2,313.90 0.0M
2021-02-02 2,303.25 2,319.72 2,292.74 2,292.74 0.0M
2021-02-01 2,308.24 2,316.64 2,288.93 2,302.22 0.0M
2021-01-29 2,306.96 2,327.78 2,284.79 2,313.89 0.0M
2021-01-28 2,282.20 2,304.88 2,276.00 2,304.88 0.0M
2021-01-27 2,286.71 2,312.13 2,284.21 2,312.13 0.0M
2021-01-26 2,286.89 2,298.40 2,270.65 2,275.46 0.0M
2021-01-25 2,290.89 2,309.17 2,274.31 2,283.66 0.0M
2021-01-22 2,267.78 2,286.04 2,267.78 2,285.67 0.0M
2021-01-21 2,270.49 2,291.85 2,268.23 2,268.23 0.0M
2021-01-20 2,267.65 2,286.18 2,260.20 2,270.34 0.0M
2021-01-19 2,248.31 2,268.95 2,244.93 2,268.76 0.0M
2021-01-18 2,225.62 2,244.38 2,225.62 2,242.85 0.0M
2021-01-15 2,237.93 2,238.50 2,211.07 2,213.94 0.0M
2021-01-14 2,245.48 2,251.97 2,221.42 2,234.88 0.0M
2021-01-13 2,257.68 2,263.37 2,231.20 2,234.84 0.0M
2021-01-12 2,268.22 2,268.97 2,247.31 2,259.95 0.0M
2021-01-08 2,255.24 2,267.96 2,243.87 2,263.95 0.0M
2021-01-07 2,240.13 2,254.43 2,230.24 2,249.98 0.0M
2021-01-06 2,243.88 2,282.98 2,221.76 2,221.76 0.0M
2021-01-05 2,214.45 2,245.35 2,208.82 2,243.97 0.0M
2021-01-04 2,243.02 2,244.19 2,199.40 2,206.65 0.0M