Schroder Real Estate Investment Trust Ltd (SREI)

SREI
🏛️ 영국 →
49.50
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
2022-12-30 42.20 42.50 41.55 42.30 0.4M
2022-12-29 42.13 42.50 41.50 42.00 0.8M
2022-12-28 41.79 42.86 41.60 41.90 0.5M
2022-12-23 42.64 43.40 41.60 41.80 0.4M
2022-12-22 41.79 43.40 41.50 41.50 0.6M
2022-12-21 41.85 42.35 41.70 42.05 0.6M
2022-12-20 43.10 43.35 41.70 41.90 0.8M
2022-12-19 44.45 44.70 42.36 42.50 0.9M
2022-12-16 44.99 45.50 43.00 43.00 1.0M
2022-12-15 45.17 45.50 44.45 44.45 0.5M
2022-12-14 45.34 45.55 44.45 45.55 0.3M
2022-12-13 44.72 45.45 44.20 45.30 0.7M
2022-12-12 44.60 44.91 43.65 44.35 0.7M
2022-12-09 44.31 45.20 43.80 44.50 0.6M
2022-12-08 44.75 44.80 43.70 43.70 0.4M
2022-12-07 45.61 46.65 44.00 44.50 0.8M
2022-12-06 46.55 46.65 45.20 45.85 0.9M
2022-12-05 46.40 46.90 45.00 45.85 0.9M
2022-12-02 46.17 46.17 45.00 45.45 0.2M
2022-12-01 46.65 46.65 44.90 45.00 0.3M
2022-11-30 45.11 46.75 44.80 44.80 0.9M
2022-11-29 45.95 47.45 44.80 44.85 0.3M
2022-11-28 45.76 47.20 45.25 45.45 0.3M
2022-11-25 47.23 47.23 45.43 46.20 0.2M
2022-11-24 46.29 47.10 45.05 46.00 0.5M
2022-11-23 47.59 47.90 45.55 46.00 0.4M
2022-11-22 46.95 47.90 46.10 46.50 0.4M
2022-11-21 46.30 46.85 44.22 46.50 0.9M
2022-11-18 45.78 46.25 44.94 45.20 0.5M
2022-11-17 45.33 46.25 44.35 44.80 0.4M
2022-11-16 46.33 46.60 44.70 44.70 1.0M
2022-11-15 46.59 47.35 45.25 45.50 0.5M
2022-11-14 47.85 47.85 45.55 45.55 0.5M
2022-11-11 47.24 47.95 46.00 46.00 0.9M
2022-11-10 46.25 47.55 45.55 47.55 0.3M
2022-11-09 47.30 47.65 45.49 46.00 0.3M
2022-11-08 46.40 47.30 45.58 46.40 0.5M
2022-11-07 45.70 47.30 45.70 46.90 0.2M
2022-11-04 46.22 47.29 46.00 46.35 0.2M
2022-11-03 46.55 46.55 45.60 46.25 0.4M
2022-11-02 46.80 46.80 45.35 46.00 0.4M
2022-11-01 45.05 46.85 45.05 45.90 0.7M
2022-10-31 45.35 46.00 44.52 45.30 0.7M
2022-10-28 45.25 45.35 44.00 45.00 0.2M
2022-10-27 43.63 45.15 43.33 45.15 0.7M
2022-10-26 44.00 44.00 43.30 43.90 0.5M
2022-10-25 42.45 43.99 42.15 43.85 0.6M
2022-10-24 42.25 42.75 40.50 41.90 0.2M
2022-10-21 41.30 42.10 40.34 42.10 1.9M
2022-10-20 41.50 42.50 40.65 40.85 0.4M
2022-10-19 43.90 43.90 41.10 41.10 0.7M
2022-10-18 43.85 44.25 41.88 42.10 0.6M
2022-10-17 43.35 44.45 42.90 43.10 0.3M
2022-10-14 44.25 44.31 42.95 43.10 0.6M
2022-10-13 41.05 42.95 41.05 42.10 0.7M
2022-10-12 43.18 43.18 41.19 41.85 0.8M
2022-10-11 44.00 44.00 42.00 42.90 0.9M
2022-10-10 43.76 44.61 42.55 42.60 6.8M
2022-10-07 44.85 44.85 43.00 44.15 0.2M
2022-10-06 44.55 44.85 43.05 44.10 0.3M
2022-10-05 45.95 45.95 43.20 43.60 0.8M
2022-10-04 47.97 47.97 45.50 45.50 0.8M
2022-10-03 45.00 47.95 45.00 46.95 1.5M
2022-09-30 42.97 46.50 42.97 46.35 1.5M
2022-09-29 43.30 43.30 41.75 42.45 0.8M
2022-09-28 41.95 43.90 40.00 43.90 1.5M
2022-09-27 44.94 45.00 40.70 41.05 1.0M
2022-09-26 44.13 44.95 43.25 43.35 0.7M
2022-09-23 45.14 46.00 44.00 44.70 0.8M
2022-09-22 45.18 45.61 44.20 44.60 1.0M
2022-09-21 46.80 47.45 45.15 45.45 0.5M
2022-09-20 48.48 48.60 46.06 46.10 1.0M
2022-09-16 47.75 48.65 47.51 48.05 1.0M
2022-09-15 48.75 49.45 48.00 48.15 1.0M
2022-09-14 50.00 50.00 48.70 48.70 0.5M
2022-09-13 50.00 50.00 49.20 49.35 1.1M
2022-09-12 48.10 50.00 48.03 49.60 1.1M
2022-09-09 47.80 48.05 47.38 47.80 0.9M
2022-09-08 48.26 48.40 47.25 47.70 1.2M
2022-09-07 49.45 49.95 47.80 48.00 1.6M
2022-09-06 49.50 49.90 49.10 49.10 0.7M
2022-09-05 51.10 51.80 49.40 49.40 0.9M
2022-09-02 52.34 52.90 51.30 51.90 1.2M
2022-09-01 52.44 52.70 51.20 51.80 0.6M
2022-08-31 53.00 53.50 52.40 53.30 0.6M
2022-08-30 51.60 53.50 51.60 52.80 0.8M
2022-08-26 52.43 53.50 52.43 52.70 0.7M
2022-08-25 52.70 53.00 51.96 53.00 0.4M
2022-08-24 54.40 54.40 50.90 51.80 2.2M
2022-08-23 53.50 54.50 53.10 53.10 0.4M
2022-08-22 54.34 54.60 53.50 53.80 0.6M
2022-08-19 55.34 55.70 54.10 54.40 1.2M
2022-08-18 55.80 56.40 54.65 55.40 0.9M
2022-08-17 55.50 56.90 55.50 55.80 1.0M
2022-08-16 55.26 56.80 55.26 56.80 0.6M
2022-08-15 56.01 56.01 55.00 55.50 0.5M
2022-08-12 55.99 56.40 55.20 55.30 0.3M
2022-08-11 55.00 56.20 55.00 55.30 0.4M
2022-08-10 54.50 56.35 54.50 56.00 0.6M
2022-08-09 55.40 55.90 54.89 55.70 0.5M
2022-08-08 55.47 55.47 54.56 55.00 0.6M
2022-08-05 54.40 55.50 54.40 55.00 0.8M
2022-08-04 55.10 55.40 54.40 54.70 0.5M
2022-08-03 55.34 55.40 54.50 55.10 1.2M
2022-08-02 55.50 55.60 54.00 54.00 0.9M
2022-08-01 55.50 56.60 54.14 54.50 1.1M
2022-07-29 53.37 55.00 53.37 54.10 0.6M
2022-07-28 53.30 54.40 53.00 53.50 0.7M
2022-07-27 53.73 54.30 53.31 53.90 1.2M
2022-07-26 52.50 52.82 52.00 52.30 0.6M
2022-07-25 52.26 52.60 52.00 52.00 0.5M
2022-07-22 51.30 52.80 51.30 51.70 0.8M
2022-07-21 52.30 52.50 51.30 51.30 0.6M
2022-07-20 52.00 52.60 52.00 52.60 0.5M
2022-07-19 52.50 52.70 51.79 52.70 0.6M
2022-07-18 50.70 52.50 50.70 52.50 0.4M
2022-07-15 51.50 51.61 51.10 51.40 0.7M
2022-07-14 53.10 53.10 50.70 51.30 0.8M
2022-07-13 51.52 52.05 51.10 51.10 0.4M
2022-07-12 51.93 52.95 51.31 51.70 0.6M
2022-07-11 51.51 52.20 51.40 51.60 0.6M
2022-07-08 52.20 52.90 52.10 52.10 0.7M
2022-07-07 52.95 53.60 52.60 53.10 0.5M
2022-07-06 52.00 53.70 52.00 52.50 0.6M
2022-07-05 53.29 53.40 52.00 52.10 0.6M
2022-07-04 52.67 53.20 52.13 52.80 0.5M
2022-07-01 51.76 52.80 51.40 52.10 0.6M
2022-06-30 52.78 53.50 52.00 52.00 1.2M
2022-06-29 54.00 54.99 53.00 53.60 0.7M
2022-06-28 53.40 54.73 53.40 54.20 0.9M
2022-06-27 52.26 53.60 52.24 53.40 0.8M
2022-06-24 51.40 52.10 50.00 51.90 1.2M
2022-06-23 52.13 52.13 49.90 49.90 2.5M
2022-06-22 53.66 54.24 51.54 51.60 2.1M
2022-06-21 54.40 55.40 53.80 53.80 1.1M
2022-06-20 54.12 55.00 53.41 55.00 1.1M
2022-06-17 54.12 54.96 53.98 54.00 1.2M
2022-06-16 56.60 56.60 53.80 53.80 1.2M
2022-06-15 56.70 57.80 56.20 56.20 1.0M
2022-06-14 56.50 56.82 55.25 56.10 1.1M
2022-06-13 57.00 57.00 55.40 55.90 1.7M
2022-06-10 56.76 56.90 56.05 56.30 1.2M
2022-06-09 56.64 57.00 56.30 56.80 1.3M
2022-06-08 56.86 57.50 56.30 56.40 2.7M
2022-06-07 55.82 57.33 55.44 56.50 2.2M
2022-06-06 55.50 55.50 54.10 54.50 1.0M
2022-06-01 53.60 55.02 53.60 54.40 0.7M
2022-05-31 54.77 54.77 53.90 54.30 0.4M
2022-05-30 54.50 55.09 54.00 54.50 0.9M
2022-05-27 55.63 55.63 54.10 54.20 0.6M
2022-05-26 56.00 56.00 54.05 54.60 0.7M
2022-05-25 55.79 56.20 54.30 54.30 1.1M
2022-05-24 55.60 55.60 54.20 55.50 0.7M
2022-05-23 55.20 56.60 55.20 55.60 0.5M
2022-05-20 54.10 56.30 54.10 55.90 1.0M
2022-05-19 55.00 55.00 54.06 55.00 0.6M
2022-05-18 54.30 55.40 53.68 55.40 0.7M
2022-05-17 56.00 56.00 53.10 53.70 2.2M
2022-05-16 54.50 55.80 54.50 55.00 0.7M
2022-05-13 54.50 55.40 54.50 55.40 0.6M
2022-05-12 54.81 55.40 53.90 54.50 2.6M
2022-05-11 56.50 56.53 55.30 55.50 1.0M
2022-05-10 55.50 55.80 54.50 55.60 1.1M
2022-05-09 55.30 57.70 54.40 55.00 1.1M
2022-05-06 56.18 56.80 55.40 55.60 0.8M
2022-05-05 56.70 57.70 56.30 56.30 1.0M
2022-05-04 56.00 56.90 55.99 56.20 0.4M
2022-05-03 57.70 58.26 55.88 56.10 1.3M
2022-04-29 59.20 59.80 57.30 57.30 1.4M
2022-04-28 58.70 59.60 58.40 58.50 0.3M
2022-04-27 59.30 59.60 58.10 58.70 1.6M
2022-04-26 58.00 60.14 58.00 59.10 0.6M
2022-04-25 58.10 59.04 58.00 58.10 0.5M
2022-04-22 59.69 60.40 59.10 59.10 0.4M
2022-04-21 60.90 61.00 59.70 59.70 1.2M
2022-04-20 60.70 60.80 60.00 60.00 0.7M
2022-04-19 60.50 61.00 60.00 60.80 1.4M
2022-04-14 57.40 60.29 57.40 60.00 10.1M
2022-04-13 57.40 58.52 57.40 58.40 0.3M
2022-04-12 58.80 58.80 57.80 58.20 0.4M
2022-04-11 58.14 58.60 57.80 58.40 0.6M
2022-04-08 57.40 58.50 57.40 58.30 0.8M
2022-04-07 58.10 58.10 57.40 57.70 0.2M
2022-04-06 58.10 58.10 57.60 57.90 1.1M
2022-04-05 58.10 58.10 56.70 58.10 0.4M
2022-04-04 58.10 58.10 57.65 57.90 0.5M
2022-04-01 58.10 58.30 57.00 58.00 1.5M
2022-03-31 58.10 58.10 57.20 57.80 0.6M
2022-03-30 58.10 58.10 57.10 57.70 1.1M
2022-03-29 57.70 58.00 57.30 57.60 2.9M
2022-03-28 57.50 58.10 57.20 58.00 2.1M
2022-03-25 57.30 57.30 56.40 57.30 0.6M
2022-03-24 56.10 57.10 56.10 56.90 1.8M
2022-03-23 57.10 57.10 56.24 57.00 1.5M
2022-03-22 55.77 57.20 55.77 57.10 2.0M
2022-03-21 55.80 56.20 55.46 55.50 0.4M
2022-03-18 54.80 55.90 54.80 55.90 1.4M
2022-03-17 54.80 55.60 54.40 55.20 0.5M
2022-03-16 56.30 56.88 53.80 53.80 1.2M
2022-03-15 56.09 56.68 54.80 54.80 0.5M
2022-03-14 54.50 56.90 54.50 55.80 1.3M
2022-03-11 54.91 56.30 54.35 55.20 0.6M
2022-03-10 54.70 55.43 54.33 55.30 0.6M
2022-03-09 55.90 56.60 54.70 55.10 0.9M
2022-03-08 53.00 55.90 53.00 55.90 1.5M
2022-03-07 53.20 53.80 51.90 53.00 1.0M
2022-03-04 53.44 53.90 52.00 53.70 1.5M
2022-03-03 54.29 54.90 54.10 54.10 2.5M
2022-03-02 52.89 54.60 52.20 54.60 0.6M
2022-03-01 52.70 54.50 52.10 52.10 1.4M
2022-02-28 51.93 52.50 51.30 52.30 0.4M
2022-02-25 51.50 52.29 50.50 51.90 0.5M
2022-02-24 50.99 50.99 49.46 50.30 0.6M
2022-02-23 52.15 52.80 51.53 51.60 0.6M
2022-02-22 51.50 53.00 50.21 52.00 2.3M
2022-02-21 54.20 54.81 52.00 52.00 0.7M
2022-02-18 55.50 55.67 54.00 54.00 0.7M
2022-02-17 55.60 55.60 54.88 55.20 0.3M
2022-02-16 54.80 55.60 54.80 55.60 0.3M
2022-02-15 54.80 55.60 54.78 55.50 0.4M
2022-02-14 55.60 55.96 55.00 55.40 2.1M
2022-02-11 54.42 55.90 54.00 55.30 1.2M
2022-02-10 54.42 55.40 54.40 54.70 0.4M
2022-02-09 54.11 54.90 54.11 54.60 0.4M
2022-02-08 55.51 55.51 52.52 54.30 6.7M
2022-02-07 54.60 55.90 54.60 55.10 1.7M
2022-02-04 55.43 55.53 55.00 55.00 0.7M
2022-02-03 55.00 56.45 54.21 55.20 1.1M
2022-02-02 54.70 54.70 53.90 54.40 1.3M
2022-02-01 55.20 55.31 53.70 53.80 1.3M
2022-01-31 55.25 55.27 54.30 54.40 1.0M
2022-01-28 55.98 56.10 54.49 54.50 0.8M
2022-01-27 55.86 56.10 54.60 55.30 1.3M
2022-01-26 56.14 56.90 54.50 56.50 0.7M
2022-01-25 55.97 56.70 54.91 56.00 0.4M
2022-01-24 55.83 56.70 55.20 55.50 0.7M
2022-01-21 55.00 55.90 54.65 55.50 0.9M
2022-01-20 54.71 55.60 54.50 55.00 2.9M
2022-01-19 54.60 55.00 53.70 55.00 0.5M
2022-01-18 54.05 55.00 53.85 54.90 0.7M
2022-01-17 53.62 54.60 53.60 54.60 0.6M
2022-01-14 54.20 54.30 53.60 53.60 0.4M
2022-01-13 54.00 54.40 53.51 54.00 0.4M
2022-01-12 53.20 54.40 52.80 54.20 0.3M
2022-01-11 52.93 53.20 52.20 52.20 0.9M
2022-01-10 54.00 55.00 53.00 53.20 0.8M
2022-01-07 54.16 54.40 53.70 54.00 0.3M
2022-01-06 54.36 54.80 53.80 54.30 0.3M
2022-01-05 54.15 55.28 54.00 54.10 0.6M
2022-01-04 52.70 54.50 52.70 54.50 0.5M