Slate Grocery REIT

SGR_u
🏛️ 미국 →
10.59
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 10.93 11.11 10.92 11.11 0.0M
2022-12-29 11.13 11.13 10.93 11.02 0.0M
2022-12-28 11.25 11.25 10.91 10.91 0.0M
2022-12-27 11.19 11.53 11.18 11.53 0.0M
2022-12-23 11.16 11.17 11.16 11.17 0.0M
2022-12-22 11.11 11.11 11.02 11.02 0.0M
2022-12-21 11.15 11.36 11.15 11.36 0.0M
2022-12-20 11.12 11.16 10.95 11.16 0.0M
2022-12-19 11.37 11.37 11.02 11.05 0.0M
2022-12-16 11.42 11.44 11.39 11.44 0.0M
2022-12-15 11.44 11.56 11.44 11.56 0.0M
2022-12-14 11.75 11.87 11.69 11.69 0.0M
2022-12-13 11.76 11.76 11.76 11.76 0.0M
2022-12-12 11.61 11.65 11.61 11.65 0.0M
2022-12-09 11.68 11.72 11.68 11.70 0.0M
2022-12-08 11.69 11.69 11.67 11.67 0.0M
2022-12-07 11.66 11.66 11.50 11.60 0.0M
2022-12-06 11.65 11.65 11.50 11.54 0.0M
2022-12-05 11.74 11.74 11.65 11.65 0.1M
2022-12-02 11.70 11.75 11.66 11.74 0.0M
2022-12-01 11.75 11.86 11.75 11.84 0.0M
2022-11-30 11.59 11.59 11.52 11.52 0.0M
2022-11-29 11.37 11.37 11.30 11.30 0.0M
2022-11-28 11.63 11.63 11.48 11.48 0.0M
2022-11-25 11.01 11.67 11.01 11.65 0.0M
2022-11-23 11.63 11.64 11.62 11.62 0.0M
2022-11-21 11.58 11.58 11.41 11.56 0.0M
2022-11-18 11.54 11.57 11.53 11.57 0.0M
2022-11-17 11.25 11.26 11.25 11.26 0.0M
2022-11-16 11.37 11.37 11.35 11.35 0.0M
2022-11-15 11.50 11.50 11.47 11.47 0.0M
2022-11-14 11.43 11.43 11.43 11.43 0.0M
2022-11-11 11.52 11.58 11.52 11.58 0.0M
2022-11-10 11.56 11.56 11.50 11.55 0.0M
2022-11-09 11.00 11.22 11.00 11.22 0.0M
2022-11-08 11.15 11.22 11.15 11.16 0.0M
2022-11-07 10.97 11.19 10.97 11.16 0.0M
2022-11-04 10.64 10.76 10.59 10.76 0.0M
2022-11-03 10.19 10.37 10.19 10.30 0.0M
2022-11-01 10.39 10.39 10.39 10.39 0.0M
2022-10-31 10.39 10.42 10.32 10.35 0.0M
2022-10-28 10.51 10.51 10.46 10.46 0.0M
2022-10-27 10.74 10.74 10.59 10.60 0.0M
2022-10-26 10.42 10.67 10.42 10.60 0.0M
2022-10-25 10.44 10.44 10.36 10.37 0.0M
2022-10-24 10.09 10.09 10.05 10.06 0.0M
2022-10-21 9.90 10.11 9.90 10.09 0.0M
2022-10-20 9.76 10.00 9.76 9.95 0.0M
2022-10-19 9.77 9.89 9.77 9.87 0.0M
2022-10-18 10.20 10.20 10.20 10.20 0.0M
2022-10-17 9.76 10.11 9.75 10.06 0.0M
2022-10-14 9.89 9.89 9.78 9.78 0.0M
2022-10-13 9.52 9.94 9.51 9.94 0.0M
2022-10-12 9.46 9.65 9.38 9.65 0.0M
2022-10-11 9.92 9.92 9.33 9.45 0.0M
2022-10-10 9.50 9.50 8.92 8.92 0.0M
2022-10-07 9.55 9.58 9.46 9.47 0.0M
2022-10-06 9.54 9.54 9.53 9.53 0.0M
2022-10-05 10.09 10.09 9.75 10.04 0.0M
2022-10-04 10.02 10.09 10.02 10.09 0.0M
2022-10-03 9.71 9.85 9.71 9.80 0.0M
2022-09-30 9.50 9.66 9.49 9.53 0.0M
2022-09-29 9.75 9.75 9.42 9.47 0.0M
2022-09-28 9.01 9.76 9.01 9.75 0.0M
2022-09-27 9.65 9.72 9.55 9.56 0.0M
2022-09-26 10.00 10.00 9.55 9.61 0.1M
2022-09-23 9.99 10.03 9.84 10.00 0.0M
2022-09-22 10.49 10.49 10.19 10.20 0.0M
2022-09-21 10.59 10.65 10.56 10.56 0.0M
2022-09-20 10.56 10.62 10.51 10.60 0.0M
2022-09-19 10.72 10.78 10.68 10.78 0.0M
2022-09-16 10.60 10.68 10.60 10.65 0.0M
2022-09-15 10.75 10.90 10.72 10.72 0.0M
2022-09-14 10.74 10.74 10.72 10.72 0.0M
2022-09-13 10.94 10.95 10.85 10.85 0.0M
2022-09-12 10.57 11.13 10.57 11.13 0.0M
2022-09-09 10.80 10.90 10.80 10.90 0.0M
2022-09-08 10.70 10.70 10.66 10.67 0.0M
2022-09-07 10.72 10.72 10.72 10.72 0.0M
2022-09-06 10.72 10.77 10.65 10.77 0.0M
2022-09-02 10.64 10.75 10.64 10.69 0.0M
2022-09-01 10.69 10.69 10.39 10.60 0.0M
2022-08-31 10.97 10.97 10.75 10.75 0.0M
2022-08-30 10.99 11.05 10.98 10.98 0.0M
2022-08-29 11.28 11.28 11.12 11.17 0.0M
2022-08-26 11.32 11.35 11.16 11.19 0.0M
2022-08-25 11.41 11.41 11.26 11.26 0.0M
2022-08-24 11.14 11.20 11.14 11.17 0.0M
2022-08-23 11.25 11.25 11.12 11.12 0.0M
2022-08-22 11.35 11.35 11.35 11.35 0.0M
2022-08-19 11.60 11.60 11.59 11.59 0.0M
2022-08-18 11.58 11.63 11.58 11.63 0.0M
2022-08-17 11.70 11.71 11.58 11.60 0.0M
2022-08-16 11.70 11.75 11.70 11.75 0.0M
2022-08-15 11.65 11.65 11.62 11.65 0.0M
2022-08-12 11.75 11.75 11.71 11.75 0.0M
2022-08-11 11.72 11.91 11.72 11.77 0.0M
2022-08-10 11.50 11.62 11.50 11.62 0.0M
2022-08-09 11.47 11.47 11.25 11.31 0.0M
2022-08-08 11.47 11.48 11.41 11.46 0.0M
2022-08-05 11.30 11.38 11.24 11.36 0.0M
2022-08-04 11.36 11.44 11.35 11.41 0.0M
2022-08-03 11.29 11.44 11.29 11.32 0.0M
2022-08-02 11.45 11.45 11.29 11.29 0.0M
2022-08-01 11.00 11.43 11.00 11.43 0.0M
2022-07-29 11.48 11.59 11.45 11.59 0.0M
2022-07-28 11.36 11.48 11.27 11.48 0.0M
2022-07-27 11.35 11.40 11.24 11.40 0.0M
2022-07-25 11.03 11.36 11.03 11.36 0.0M
2022-07-22 11.08 11.16 11.08 11.12 0.0M
2022-07-21 11.06 11.06 11.06 11.06 0.0M
2022-07-20 11.08 11.13 11.08 11.12 0.0M
2022-07-19 11.04 11.07 11.02 11.04 0.0M
2022-07-18 10.94 11.02 10.84 10.89 0.0M
2022-07-15 10.62 10.75 10.61 10.72 0.0M
2022-07-14 10.31 10.51 10.31 10.51 0.0M
2022-07-13 10.49 10.72 10.49 10.68 0.0M
2022-07-12 10.55 10.59 10.52 10.59 0.0M
2022-07-11 10.54 10.56 10.51 10.56 0.0M
2022-07-08 10.73 10.73 10.57 10.71 0.0M
2022-07-07 10.70 10.73 10.69 10.73 0.0M
2022-07-06 10.65 10.65 10.47 10.62 0.0M
2022-07-05 10.76 10.76 10.43 10.62 0.0M
2022-07-01 11.30 11.30 10.61 11.20 0.0M
2022-06-30 10.96 11.21 10.96 11.21 0.0M
2022-06-29 11.07 11.11 10.93 10.93 0.0M
2022-06-28 11.45 11.45 11.20 11.20 0.0M
2022-06-27 11.13 11.34 11.13 11.34 0.0M
2022-06-24 11.06 11.12 11.03 11.12 0.0M
2022-06-23 11.00 11.02 10.84 10.84 0.0M
2022-06-22 11.25 11.25 10.91 11.14 0.0M
2022-06-21 10.83 11.02 10.77 10.99 0.0M
2022-06-17 10.03 10.45 10.03 10.44 0.0M
2022-06-16 10.75 10.75 10.43 10.43 0.0M
2022-06-15 11.12 11.21 11.12 11.21 0.0M
2022-06-14 11.28 11.28 10.92 10.94 0.0M
2022-06-13 11.22 11.28 11.16 11.27 0.0M
2022-06-09 11.82 11.82 11.82 11.82 0.0M
2022-06-08 12.01 12.01 11.97 11.97 0.0M
2022-06-07 11.99 12.07 11.93 12.07 0.0M
2022-06-06 12.16 12.16 12.06 12.06 0.0M
2022-06-03 12.12 12.14 12.12 12.14 0.0M
2022-06-01 11.98 11.98 11.81 11.84 0.0M
2022-05-31 11.85 11.85 11.85 11.85 0.0M
2022-05-27 11.71 11.84 11.71 11.84 0.0M
2022-05-26 11.59 11.65 11.59 11.64 0.0M
2022-05-25 11.44 11.44 11.43 11.44 0.0M
2022-05-24 11.60 11.60 11.24 11.28 0.0M
2022-05-23 11.30 12.00 11.30 12.00 0.0M
2022-05-20 11.44 11.44 11.30 11.40 0.0M
2022-05-19 11.48 11.57 11.47 11.47 0.0M
2022-05-18 11.64 11.70 11.47 11.48 0.0M
2022-05-17 11.61 11.67 11.59 11.65 0.0M
2022-05-16 11.15 11.38 11.15 11.36 0.0M
2022-05-13 10.90 11.14 10.90 11.08 0.0M
2022-05-12 10.56 10.72 10.47 10.72 0.0M
2022-05-11 10.81 10.94 10.59 10.62 0.0M
2022-05-10 11.26 11.29 10.59 10.66 0.0M
2022-05-09 11.64 11.64 11.21 11.21 0.0M
2022-05-06 11.75 11.80 11.69 11.73 0.0M
2022-05-05 11.66 12.10 11.66 11.84 0.0M
2022-05-04 11.95 11.95 11.95 11.95 0.0M
2022-05-03 11.57 11.85 11.56 11.80 0.0M
2022-05-02 12.17 12.17 11.57 11.59 0.0M
2022-04-29 12.63 12.63 12.37 12.37 0.0M
2022-04-28 12.31 12.52 12.24 12.51 0.0M
2022-04-27 12.44 12.45 12.39 12.39 0.0M
2022-04-26 12.59 12.59 12.52 12.54 0.0M
2022-04-25 12.50 12.50 12.38 12.47 0.0M
2022-04-22 12.80 12.82 12.73 12.73 0.0M
2022-04-21 13.13 13.13 12.90 12.90 0.0M
2022-04-20 13.13 13.21 13.11 13.13 0.0M
2022-04-19 12.32 13.00 12.32 12.99 0.0M
2022-04-18 13.58 13.58 12.93 12.93 0.0M
2022-04-14 12.96 13.03 12.94 13.03 0.0M
2022-04-13 12.22 13.07 12.22 13.07 0.0M
2022-04-12 12.80 13.03 12.75 12.95 0.0M
2022-04-11 12.36 13.03 12.36 12.76 0.0M
2022-04-08 13.06 13.06 13.00 13.04 0.0M
2022-04-07 13.75 13.75 12.38 12.93 0.0M
2022-04-06 13.10 13.12 13.00 13.00 0.0M
2022-04-05 13.37 13.38 13.14 13.14 0.0M
2022-04-04 13.50 13.50 13.33 13.34 0.0M
2022-04-01 13.61 13.63 13.49 13.61 0.0M
2022-03-31 13.56 13.77 13.52 13.77 0.0M
2022-03-30 13.74 13.74 13.74 13.74 0.0M
2022-03-29 13.76 13.98 13.74 13.97 0.0M
2022-03-28 13.29 13.45 13.15 13.43 0.0M
2022-03-25 13.25 13.30 13.23 13.30 0.0M
2022-03-24 13.22 13.22 13.07 13.07 0.0M
2022-03-23 13.49 13.49 13.24 13.24 0.0M
2022-03-22 13.14 13.56 13.14 13.54 0.0M
2022-03-21 13.29 13.29 13.02 13.02 0.0M
2022-03-18 13.65 13.65 13.02 13.16 0.0M
2022-03-17 12.73 12.99 12.70 12.99 0.0M
2022-03-16 12.49 12.59 12.44 12.44 0.0M
2022-03-15 12.29 12.34 12.19 12.34 0.0M
2022-03-14 12.23 12.40 12.23 12.27 0.0M
2022-03-11 12.23 12.27 12.20 12.27 0.0M
2022-03-10 12.08 12.11 12.08 12.11 0.0M
2022-03-09 12.13 12.22 12.09 12.09 0.0M
2022-03-08 11.75 11.75 11.74 11.74 0.0M
2022-03-07 12.03 12.03 11.87 11.88 0.0M
2022-03-04 12.01 12.06 11.98 12.03 0.0M
2022-03-03 12.11 12.16 12.00 12.08 0.0M
2022-03-02 11.93 12.11 11.87 12.11 0.0M
2022-03-01 12.08 12.08 11.89 11.97 0.0M
2022-02-28 12.28 12.31 12.20 12.20 0.0M
2022-02-25 12.04 12.25 12.04 12.19 0.0M
2022-02-24 12.02 12.07 12.01 12.01 0.0M
2022-02-23 12.16 12.22 12.15 12.17 0.0M
2022-02-22 11.95 11.99 11.89 11.96 0.0M
2022-02-18 12.08 12.08 11.97 11.98 0.0M
2022-02-17 12.17 12.17 12.11 12.11 0.0M
2022-02-15 11.95 11.95 11.94 11.94 0.0M
2022-02-14 11.94 11.94 11.88 11.88 0.0M
2022-02-11 12.18 12.24 11.98 12.02 0.0M
2022-02-10 12.00 12.15 12.00 12.01 0.0M
2022-02-09 11.96 12.01 11.95 12.00 0.0M
2022-02-08 11.90 11.93 11.89 11.89 0.0M
2022-02-07 11.84 11.84 11.73 11.82 0.0M
2022-02-04 11.72 11.78 11.72 11.78 0.0M
2022-02-03 11.85 11.92 11.83 11.83 0.0M
2022-02-02 11.85 11.88 11.81 11.83 0.0M
2022-02-01 11.69 11.78 11.59 11.78 0.0M
2022-01-31 11.51 11.64 11.44 11.64 0.0M
2022-01-28 11.50 11.59 11.46 11.56 0.0M
2022-01-27 11.68 11.68 11.53 11.55 0.0M
2022-01-26 11.72 11.79 11.56 11.56 0.0M
2022-01-25 11.19 11.56 11.19 11.56 0.0M
2022-01-24 11.15 11.22 10.80 11.22 0.0M
2022-01-21 11.50 11.50 11.29 11.35 0.0M
2022-01-20 12.40 12.40 11.83 11.83 0.0M
2022-01-19 12.00 12.00 11.87 11.87 0.0M
2022-01-18 12.06 12.06 12.01 12.01 0.0M
2022-01-14 11.98 11.98 11.96 11.96 0.0M
2022-01-13 11.98 12.20 11.98 12.06 0.0M
2022-01-12 11.89 11.94 11.89 11.92 0.0M
2022-01-11 11.78 11.89 11.73 11.87 0.0M
2022-01-10 11.71 11.73 11.62 11.70 0.0M
2022-01-07 11.63 11.77 11.62 11.76 0.0M
2022-01-06 11.39 11.61 11.32 11.58 0.0M
2022-01-05 11.42 11.49 11.31 11.31 0.0M
2022-01-04 11.75 11.75 11.43 11.50 0.0M
2022-01-03 12.24 12.36 11.50 11.75 0.0M