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
2023-12-29 45.19 45.19 44.40 44.50 0.1M
2023-12-28 45.87 46.20 44.10 44.60 0.5M
2023-12-27 45.83 46.45 44.10 44.70 0.5M
2023-12-22 46.45 46.45 45.15 45.15 0.3M
2023-12-21 45.99 46.40 45.35 46.00 0.3M
2023-12-20 45.50 47.45 45.38 45.50 1.0M
2023-12-19 46.60 46.60 44.10 45.15 0.3M
2023-12-18 46.60 46.60 45.08 45.50 0.5M
2023-12-15 46.30 46.45 45.15 46.20 1.0M
2023-12-14 44.25 46.30 44.25 46.00 1.5M
2023-12-13 46.20 46.20 44.50 44.75 0.2M
2023-12-12 46.20 46.20 44.15 45.05 0.4M
2023-12-11 46.20 46.20 44.15 44.95 0.3M
2023-12-08 45.55 45.80 44.60 44.60 0.5M
2023-12-07 45.40 45.55 44.30 45.15 1.9M
2023-12-06 45.00 45.55 43.80 45.35 0.6M
2023-12-05 44.40 44.50 42.90 44.50 0.2M
2023-12-04 45.00 45.00 42.85 43.80 0.6M
2023-12-01 44.50 44.95 43.50 44.20 0.6M
2023-11-30 45.22 45.22 42.95 43.25 1.7M
2023-11-29 45.10 45.36 43.80 45.35 0.6M
2023-11-28 45.72 46.00 43.85 44.70 0.5M
2023-11-27 45.75 45.95 44.78 45.50 0.4M
2023-11-24 45.50 46.00 43.85 45.10 0.9M
2023-11-23 45.25 46.00 43.95 44.80 0.3M
2023-11-22 43.98 46.00 43.31 45.55 1.2M
2023-11-21 43.32 44.55 42.60 43.20 0.8M
2023-11-20 43.78 44.90 41.85 44.90 0.6M
2023-11-17 43.50 43.95 42.05 43.25 1.4M
2023-11-16 42.09 43.05 42.05 43.05 1.5M
2023-11-15 42.03 43.40 42.03 43.40 2.0M
2023-11-14 41.03 42.80 40.83 42.70 1.3M
2023-11-13 42.00 42.00 41.45 41.45 0.6M
2023-11-10 42.24 43.45 41.24 42.00 0.7M
2023-11-09 42.50 42.50 42.08 42.10 0.7M
2023-11-08 42.72 42.89 42.05 42.05 0.5M
2023-11-07 43.43 43.95 42.69 42.80 0.4M
2023-11-06 43.00 44.95 42.90 43.65 0.4M
2023-11-03 43.90 44.80 42.19 44.40 0.9M
2023-11-02 40.46 43.75 40.31 43.75 1.6M
2023-11-01 41.10 41.10 39.85 40.50 0.5M
2023-10-31 39.95 41.00 39.83 40.50 0.8M
2023-10-30 40.38 40.95 39.15 39.70 0.5M
2023-10-27 40.10 40.95 39.83 40.10 0.4M
2023-10-26 40.50 40.95 39.38 39.60 0.3M
2023-10-25 40.75 41.15 40.40 40.50 0.5M
2023-10-24 41.50 41.95 40.81 41.45 0.3M
2023-10-23 41.50 42.00 40.55 41.20 0.6M
2023-10-20 41.30 41.50 40.45 41.50 0.2M
2023-10-19 42.15 42.15 41.05 42.10 0.2M
2023-10-18 41.65 42.75 41.20 42.10 0.5M
2023-10-17 41.50 42.40 40.80 42.40 0.7M
2023-10-16 42.65 42.70 40.75 40.75 0.2M
2023-10-13 42.55 42.70 41.05 42.40 0.3M
2023-10-12 42.45 42.45 41.10 41.45 0.7M
2023-10-11 41.92 42.70 40.75 41.95 0.5M
2023-10-10 42.13 42.50 41.20 42.50 0.4M
2023-10-09 40.50 41.95 40.50 41.60 0.8M
2023-10-06 41.62 42.17 40.55 42.00 0.5M
2023-10-05 40.65 42.55 40.65 42.55 0.2M
2023-10-04 41.67 42.25 41.40 41.70 1.1M
2023-10-03 41.26 41.65 40.55 41.65 0.5M
2023-10-02 41.59 41.95 40.57 41.00 0.9M
2023-09-29 40.80 41.95 40.71 41.10 0.4M
2023-09-28 40.80 41.30 40.50 40.50 0.4M
2023-09-27 42.25 42.25 40.72 40.85 0.4M
2023-09-26 41.95 41.95 40.80 41.50 0.5M
2023-09-25 40.75 41.75 40.55 41.00 0.3M
2023-09-22 42.45 42.55 40.55 41.75 0.7M
2023-09-21 40.70 42.15 40.20 42.00 0.6M
2023-09-20 41.00 42.00 39.95 40.50 1.1M
2023-09-19 40.47 41.95 39.95 39.95 0.4M
2023-09-18 40.80 41.50 39.95 40.10 0.4M
2023-09-15 42.10 42.40 40.55 40.55 0.9M
2023-09-14 41.20 42.34 40.90 41.70 0.5M
2023-09-13 41.62 42.45 40.75 41.50 0.8M
2023-09-12 42.55 42.55 41.25 41.25 0.7M
2023-09-11 40.70 42.45 40.70 41.00 0.7M
2023-09-08 40.70 41.20 40.70 40.95 0.2M
2023-09-07 41.63 42.55 40.75 41.20 0.1M
2023-09-06 41.00 42.05 40.96 42.00 0.5M
2023-09-05 41.80 42.10 40.85 41.00 0.2M
2023-09-04 41.60 42.55 40.55 40.55 0.3M
2023-09-01 41.75 42.60 41.10 41.30 0.9M
2023-08-31 41.53 42.05 41.00 41.60 0.9M
2023-08-30 41.31 41.70 41.00 41.40 0.8M
2023-08-29 41.00 41.65 41.00 41.20 0.2M
2023-08-25 41.26 41.91 40.70 41.20 0.9M
2023-08-24 40.78 41.30 40.45 41.30 0.6M
2023-08-23 40.80 41.25 40.00 40.80 0.5M
2023-08-22 39.80 40.95 39.65 40.00 0.5M
2023-08-21 41.65 41.85 39.90 40.20 0.8M
2023-08-18 41.76 41.76 40.40 40.40 1.0M
2023-08-17 42.14 42.63 41.55 41.55 0.4M
2023-08-16 42.99 43.45 41.70 41.70 0.5M
2023-08-15 42.70 44.00 41.75 41.75 0.3M
2023-08-14 42.20 44.00 42.20 42.55 0.3M
2023-08-11 43.34 43.55 42.70 42.80 0.2M
2023-08-10 43.59 44.00 42.20 43.40 0.3M
2023-08-09 44.05 44.05 42.69 43.65 0.6M
2023-08-08 43.38 44.20 41.90 43.90 0.6M
2023-08-07 42.70 44.20 42.15 43.40 0.4M
2023-08-04 43.60 43.61 42.50 43.40 1.1M
2023-08-03 43.44 43.95 42.02 43.55 0.5M
2023-08-02 43.25 43.40 42.50 43.15 0.3M
2023-08-01 43.67 45.30 42.35 43.20 0.9M
2023-07-31 43.45 45.45 43.15 43.15 0.6M
2023-07-28 43.52 45.40 43.40 45.00 0.3M
2023-07-27 45.35 45.35 43.40 43.65 0.4M
2023-07-26 44.75 45.40 43.45 43.80 0.4M
2023-07-25 44.26 44.40 43.75 43.95 0.2M
2023-07-24 45.40 45.40 43.45 44.20 0.6M
2023-07-21 43.70 45.75 43.70 44.60 0.6M
2023-07-20 43.95 45.76 43.00 44.60 0.5M
2023-07-19 42.79 44.97 42.79 44.90 0.6M
2023-07-18 42.25 42.65 41.95 42.40 0.5M
2023-07-17 42.05 42.65 41.70 41.90 0.4M
2023-07-14 41.60 42.70 41.60 42.70 0.3M
2023-07-13 41.33 42.50 41.05 42.05 0.3M
2023-07-12 40.50 42.40 40.50 42.40 0.5M
2023-07-11 40.09 41.45 39.65 40.65 0.2M
2023-07-10 41.27 41.70 39.60 40.70 0.5M
2023-07-07 40.05 41.70 40.00 40.20 0.5M
2023-07-06 40.47 41.75 40.00 40.30 0.5M
2023-07-05 40.25 41.65 39.60 40.80 1.1M
2023-07-04 40.30 41.85 40.20 41.35 2.0M
2023-07-03 40.70 41.75 40.05 41.00 1.5M
2023-06-30 41.55 42.70 40.05 40.15 1.6M
2023-06-29 41.73 43.35 40.50 40.50 0.9M
2023-06-28 41.05 43.35 41.05 41.60 1.2M
2023-06-27 40.75 42.85 40.60 41.05 0.6M
2023-06-26 42.61 42.85 40.51 40.75 0.5M
2023-06-23 43.80 43.80 40.65 40.65 0.9M
2023-06-22 45.00 45.25 42.60 42.60 0.7M
2023-06-21 45.13 45.80 43.75 44.10 0.6M
2023-06-20 46.30 46.43 45.00 45.70 0.5M
2023-06-19 45.71 46.30 44.15 45.00 0.7M
2023-06-16 44.88 46.00 43.80 46.00 0.8M
2023-06-15 45.00 45.50 43.85 44.00 0.4M
2023-06-14 46.08 46.20 45.20 45.25 0.7M
2023-06-13 46.60 46.60 45.55 45.70 0.8M
2023-06-12 45.55 46.49 45.05 46.40 0.8M
2023-06-09 45.15 47.35 44.32 45.20 1.5M
2023-06-08 44.35 45.05 44.15 44.80 0.5M
2023-06-07 44.40 45.10 43.69 44.50 0.5M
2023-06-06 45.10 45.10 44.05 44.35 0.3M
2023-06-05 44.11 45.00 44.00 44.25 0.7M
2023-06-02 43.18 44.40 43.18 44.20 0.3M
2023-06-01 42.92 44.45 42.65 43.15 0.4M
2023-05-31 43.80 44.95 42.75 42.75 0.6M
2023-05-30 43.37 45.55 43.10 43.60 0.6M
2023-05-26 44.55 45.65 43.31 43.40 0.2M
2023-05-25 43.80 45.65 43.45 43.45 0.3M
2023-05-24 44.80 45.70 43.00 44.50 0.4M
2023-05-23 44.80 44.80 43.00 43.60 0.5M
2023-05-22 43.62 45.40 43.28 43.80 0.7M
2023-05-19 44.95 44.95 43.67 43.80 0.2M
2023-05-18 44.10 44.95 43.56 43.80 0.5M
2023-05-17 43.85 44.95 43.85 44.50 0.4M
2023-05-16 43.60 44.95 43.60 44.70 0.5M
2023-05-15 45.00 45.00 43.10 44.00 1.8M
2023-05-12 44.65 45.95 43.40 43.90 0.3M
2023-05-11 45.00 45.82 44.15 44.15 0.7M
2023-05-10 46.95 46.95 45.00 45.00 0.3M
2023-05-09 46.23 46.95 45.18 45.50 0.7M
2023-05-05 47.20 47.20 45.10 46.00 0.3M
2023-05-04 45.15 46.80 45.15 45.90 0.3M
2023-05-03 47.00 47.00 45.25 46.10 0.7M
2023-05-02 46.81 47.85 45.25 45.80 0.4M
2023-04-28 46.31 47.85 45.75 46.40 0.7M
2023-04-27 47.41 47.85 45.80 46.25 0.5M
2023-04-26 47.30 47.51 46.15 46.60 0.4M
2023-04-25 47.29 47.29 45.55 46.60 0.3M
2023-04-24 47.38 47.75 46.11 46.50 0.2M
2023-04-21 46.30 47.70 45.55 46.50 0.3M
2023-04-20 47.07 47.75 46.05 46.40 0.3M
2023-04-19 46.43 47.00 45.20 46.40 0.4M
2023-04-18 46.70 47.80 45.55 46.20 0.9M
2023-04-17 45.89 46.55 45.15 46.10 0.4M
2023-04-14 45.89 46.55 45.65 45.65 0.4M
2023-04-13 45.78 46.55 45.60 46.55 0.4M
2023-04-12 46.00 46.50 45.05 45.90 0.5M
2023-04-11 46.00 46.30 44.55 46.30 0.7M
2023-04-06 44.73 45.45 43.30 45.25 0.5M
2023-04-05 43.46 44.80 42.75 44.00 0.5M
2023-04-04 43.21 43.70 43.20 43.65 0.2M
2023-04-03 42.00 43.70 42.00 43.65 0.7M
2023-03-31 42.30 43.55 41.55 43.55 0.6M
2023-03-30 42.48 43.00 41.42 42.85 0.6M
2023-03-29 42.19 42.50 40.80 41.80 1.0M
2023-03-28 42.20 42.45 40.55 41.75 2.2M
2023-03-27 41.90 42.00 40.55 41.75 2.1M
2023-03-24 42.70 42.70 40.60 40.70 1.0M
2023-03-23 41.00 42.24 41.00 41.55 0.8M
2023-03-22 41.98 42.95 41.00 41.40 1.4M
2023-03-21 41.85 43.65 41.85 41.85 0.7M
2023-03-20 43.00 43.85 41.95 42.00 1.1M
2023-03-17 43.54 44.45 42.45 42.50 0.6M
2023-03-16 42.80 44.45 42.24 42.60 1.0M
2023-03-15 42.53 44.15 42.05 43.00 1.7M
2023-03-14 42.98 44.15 42.25 43.85 0.5M
2023-03-13 43.27 44.15 42.20 42.55 0.4M
2023-03-10 43.67 44.15 42.50 43.70 1.1M
2023-03-09 45.62 46.05 43.60 43.60 0.9M
2023-03-08 46.10 46.10 45.19 45.45 0.8M
2023-03-07 45.87 46.00 45.70 45.75 0.6M
2023-03-06 46.37 46.55 45.65 45.70 0.3M
2023-03-03 46.54 46.75 45.90 45.90 0.3M
2023-03-02 47.00 47.36 46.10 46.15 0.5M
2023-03-01 46.89 47.60 46.10 46.15 0.4M
2023-02-28 47.60 47.60 46.05 46.45 0.8M
2023-02-27 46.77 47.60 46.05 46.45 0.6M
2023-02-24 46.15 47.35 45.65 46.45 1.6M
2023-02-23 46.50 47.15 46.15 46.20 0.5M
2023-02-22 48.35 48.35 46.15 46.15 1.0M
2023-02-21 47.21 48.20 46.75 46.75 0.7M
2023-02-20 48.50 48.50 46.60 46.60 0.7M
2023-02-17 47.92 48.25 47.05 47.50 0.3M
2023-02-16 48.00 48.16 47.00 47.30 0.5M
2023-02-15 48.60 48.60 47.68 48.00 1.1M
2023-02-14 47.99 48.60 47.45 47.80 0.5M
2023-02-13 48.31 49.00 47.05 47.85 0.5M
2023-02-10 48.57 48.98 47.68 48.90 4.2M
2023-02-09 48.50 48.81 47.50 48.05 0.4M
2023-02-08 48.60 48.95 47.75 48.00 2.1M
2023-02-07 48.26 48.50 47.25 48.05 0.5M
2023-02-06 48.80 49.20 47.25 48.50 0.7M
2023-02-03 47.55 49.20 47.30 48.30 0.9M
2023-02-02 46.78 47.65 46.50 47.65 0.5M
2023-02-01 46.85 47.95 46.60 47.40 0.4M
2023-01-31 49.49 50.40 46.80 46.85 1.0M
2023-01-30 49.69 50.00 48.85 48.95 0.5M
2023-01-27 49.15 50.00 49.15 49.70 0.4M
2023-01-26 49.73 50.00 49.40 50.00 0.8M
2023-01-25 49.40 49.80 49.30 49.70 0.6M
2023-01-24 49.30 49.80 49.20 49.50 0.7M
2023-01-23 48.98 49.75 48.96 49.25 0.8M
2023-01-20 48.78 49.35 48.35 48.60 0.8M
2023-01-19 48.67 49.05 48.00 48.60 0.8M
2023-01-18 48.60 49.00 48.00 48.40 1.2M
2023-01-17 48.69 49.00 47.05 48.40 1.4M
2023-01-16 47.69 48.60 46.25 47.55 0.9M
2023-01-13 47.00 48.24 46.05 47.45 0.8M
2023-01-12 44.84 47.00 44.47 46.70 0.6M
2023-01-11 45.22 45.45 44.11 44.80 0.4M
2023-01-10 44.60 45.44 43.60 44.00 0.8M
2023-01-09 46.00 46.49 44.15 44.15 0.5M
2023-01-06 45.34 45.34 44.15 44.60 0.6M
2023-01-05 43.72 45.70 43.65 45.15 1.3M
2023-01-04 42.86 44.30 42.86 44.00 0.6M
2023-01-03 42.45 43.40 41.69 43.25 0.5M