Warehouse REIT (WHRW)

WHRW
🏛️ 영국 →
113.00
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
2021-12-31 176.20 177.80 174.40 176.80 0.6M
2021-12-30 173.40 176.80 173.40 176.40 1.0M
2021-12-29 171.80 176.40 171.80 174.80 1.0M
2021-12-24 171.00 173.80 171.00 172.80 0.3M
2021-12-23 171.60 172.80 170.00 171.20 0.8M
2021-12-22 168.00 171.00 167.00 169.80 1.5M
2021-12-21 169.80 170.40 166.40 166.80 1.0M
2021-12-20 167.20 169.60 166.00 169.00 0.5M
2021-12-17 167.00 169.60 167.00 169.60 1.0M
2021-12-16 169.40 171.60 167.40 168.20 1.0M
2021-12-15 166.60 170.00 165.00 168.40 1.6M
2021-12-14 168.00 170.60 165.40 165.80 0.6M
2021-12-13 169.60 169.60 166.20 167.80 0.4M
2021-12-10 170.40 171.60 165.80 167.40 1.2M
2021-12-09 167.00 171.80 165.40 171.40 2.3M
2021-12-08 169.00 169.00 165.60 165.60 1.2M
2021-12-07 166.00 169.80 164.40 169.00 2.7M
2021-12-06 167.40 167.60 165.00 165.40 1.0M
2021-12-03 166.80 169.00 166.20 166.40 1.5M
2021-12-02 166.00 167.20 162.60 166.60 1.2M
2021-12-01 162.00 167.40 160.40 167.20 1.7M
2021-11-30 162.00 163.60 158.60 161.40 4.3M
2021-11-29 165.00 165.73 162.60 162.60 1.1M
2021-11-26 168.00 168.00 163.60 163.60 0.7M
2021-11-25 168.60 169.00 166.40 166.40 0.8M
2021-11-24 166.00 169.20 166.00 168.00 1.8M
2021-11-23 165.60 168.40 165.60 166.00 0.5M
2021-11-22 167.00 168.67 165.20 167.00 1.7M
2021-11-19 165.00 167.00 163.00 167.00 0.8M
2021-11-18 160.80 165.00 159.62 165.00 1.8M
2021-11-17 163.00 163.00 158.60 160.40 1.7M
2021-11-16 164.00 164.00 161.00 162.20 1.5M
2021-11-15 167.00 169.00 162.00 162.20 2.5M
2021-11-12 161.00 168.06 159.20 167.20 1.8M
2021-11-11 160.00 162.80 159.30 160.00 1.0M
2021-11-10 165.00 165.90 160.20 160.20 1.7M
2021-11-09 163.20 166.80 161.20 164.00 2.9M
2021-11-08 160.60 161.00 158.00 158.00 1.1M
2021-11-05 161.60 163.47 157.40 160.20 1.0M
2021-11-04 162.40 163.20 160.80 161.60 0.7M
2021-11-03 160.20 162.00 159.80 161.20 0.5M
2021-11-02 160.80 162.20 159.20 162.00 0.7M
2021-11-01 164.40 164.80 159.82 161.00 1.1M
2021-10-29 165.80 166.60 163.00 164.00 0.7M
2021-10-28 167.00 167.00 165.00 165.60 0.4M
2021-10-27 163.80 166.80 163.20 166.00 1.6M
2021-10-26 159.40 165.00 158.40 164.00 1.2M
2021-10-25 160.24 160.27 158.40 158.40 0.3M
2021-10-22 162.20 162.98 159.40 159.40 1.2M
2021-10-21 159.80 162.40 157.20 162.40 0.9M
2021-10-20 159.80 159.80 157.20 157.60 0.3M
2021-10-19 158.60 159.60 157.80 158.60 0.5M
2021-10-18 160.40 160.40 157.40 158.40 1.1M
2021-10-15 156.00 160.20 156.00 159.80 0.8M
2021-10-14 156.20 159.60 156.20 158.40 0.3M
2021-10-13 155.20 159.00 155.20 159.00 0.7M
2021-10-12 153.26 156.20 151.60 156.20 0.7M
2021-10-11 148.00 154.40 148.00 152.80 0.7M
2021-10-08 146.20 152.00 146.20 151.40 1.1M
2021-10-07 148.20 148.80 147.20 148.80 0.8M
2021-10-06 147.20 150.84 145.20 147.40 1.2M
2021-10-05 147.83 148.20 145.80 146.40 1.6M
2021-10-04 147.60 149.60 146.60 147.40 0.8M
2021-10-01 145.40 148.00 145.20 147.40 1.2M
2021-09-30 147.80 148.80 146.00 147.20 1.3M
2021-09-29 150.20 150.80 147.00 147.00 1.4M
2021-09-28 153.00 153.00 149.20 149.40 1.5M
2021-09-27 154.20 154.20 151.60 152.00 1.5M
2021-09-24 158.60 158.60 152.80 153.60 1.8M
2021-09-23 157.40 158.80 157.00 158.40 0.7M
2021-09-22 157.00 158.60 156.80 157.80 0.7M
2021-09-21 153.00 157.00 153.00 157.00 1.0M
2021-09-20 158.60 158.60 152.80 153.60 1.4M
2021-09-17 156.00 159.40 156.00 158.00 1.3M
2021-09-16 155.40 157.00 154.60 157.00 0.6M
2021-09-15 155.73 157.20 154.40 154.40 1.0M
2021-09-14 154.80 157.00 154.60 157.00 0.9M
2021-09-13 155.80 156.40 154.00 155.00 2.0M
2021-09-10 158.20 158.24 155.20 155.20 2.0M
2021-09-09 159.60 160.60 157.00 157.00 0.7M
2021-09-08 161.60 161.60 159.40 159.40 0.9M
2021-09-07 163.20 163.20 161.00 161.40 0.7M
2021-09-06 163.00 163.00 161.80 161.80 1.6M
2021-09-03 163.20 163.20 161.80 162.80 0.3M
2021-09-02 163.00 163.20 161.84 162.60 0.6M
2021-09-01 161.20 163.40 160.40 163.00 0.9M
2021-08-31 161.00 163.00 160.20 160.40 1.3M
2021-08-27 158.00 161.00 158.00 161.00 0.8M
2021-08-26 162.00 162.00 158.00 159.00 0.5M
2021-08-25 160.40 165.80 160.10 162.00 1.1M
2021-08-24 164.00 164.00 159.02 160.40 2.8M
2021-08-23 163.40 164.20 162.40 163.80 0.4M
2021-08-20 162.50 163.40 160.40 163.00 1.6M
2021-08-19 166.00 166.20 161.00 162.60 0.9M
2021-08-18 168.00 169.79 165.40 166.00 2.4M
2021-08-17 165.40 168.22 165.40 167.60 0.6M
2021-08-16 166.80 168.80 164.10 166.80 0.7M
2021-08-13 164.40 166.80 161.80 166.20 0.6M
2021-08-12 160.40 164.80 159.80 164.00 1.0M
2021-08-11 160.60 161.80 158.00 161.20 0.5M
2021-08-10 159.60 162.20 158.20 159.20 0.5M
2021-08-09 162.00 162.20 159.40 159.60 0.6M
2021-08-06 161.60 162.20 160.20 161.60 0.7M
2021-08-05 159.00 161.80 158.78 161.60 1.0M
2021-08-04 157.55 159.00 156.40 158.80 0.5M
2021-08-03 154.60 157.68 153.40 156.20 1.2M
2021-08-02 154.80 155.60 153.40 154.40 0.6M
2021-07-30 154.60 155.00 152.20 154.40 0.2M
2021-07-29 156.40 156.40 152.60 154.20 2.3M
2021-07-28 152.60 156.51 151.61 155.40 1.3M
2021-07-27 150.20 152.80 150.20 152.80 2.7M
2021-07-26 152.60 152.60 150.60 151.00 0.6M
2021-07-23 151.80 152.60 151.20 151.60 0.6M
2021-07-22 151.00 152.80 150.20 152.00 1.0M
2021-07-21 149.20 151.00 149.20 151.00 1.4M
2021-07-20 150.00 150.40 149.20 149.20 1.2M
2021-07-19 151.20 151.20 149.00 149.60 4.3M
2021-07-16 152.00 152.00 150.20 150.20 0.6M
2021-07-15 152.17 152.40 150.80 150.80 0.6M
2021-07-14 152.80 153.80 151.00 152.20 0.9M
2021-07-13 154.60 154.60 152.80 153.20 0.6M
2021-07-12 152.80 154.40 151.80 154.00 0.8M
2021-07-09 152.00 153.00 151.80 152.80 0.9M
2021-07-08 152.60 153.20 151.40 152.00 1.3M
2021-07-07 152.68 153.40 152.20 152.20 0.9M
2021-07-06 152.90 153.80 152.40 153.00 0.9M
2021-07-05 150.40 153.00 150.40 152.40 1.1M
2021-07-02 150.80 151.00 150.00 150.60 0.7M
2021-07-01 150.36 150.60 149.60 150.00 0.6M
2021-06-30 151.60 153.20 149.00 150.00 1.1M
2021-06-29 153.40 154.01 151.20 152.00 0.7M
2021-06-28 154.80 154.80 152.40 153.00 0.7M
2021-06-25 155.40 155.40 151.02 153.20 0.7M
2021-06-24 153.20 156.40 152.20 152.20 1.7M
2021-06-23 152.40 155.40 151.00 155.40 1.9M
2021-06-22 152.80 152.80 151.00 152.80 0.7M
2021-06-21 153.00 153.00 151.20 151.60 0.9M
2021-06-18 152.00 153.54 151.60 152.20 0.6M
2021-06-17 151.20 153.00 151.20 152.60 0.5M
2021-06-16 154.80 154.80 150.80 152.80 0.9M
2021-06-15 152.80 154.80 152.40 153.00 1.1M
2021-06-14 148.80 154.00 148.46 153.00 1.7M
2021-06-11 149.20 150.00 147.80 148.80 0.9M
2021-06-10 151.22 152.26 148.60 149.20 1.3M
2021-06-09 152.20 153.20 151.00 151.60 1.3M
2021-06-08 152.40 152.60 151.00 152.00 2.0M
2021-06-07 150.00 153.00 149.20 152.40 0.8M
2021-06-04 148.40 150.40 147.00 150.40 1.1M
2021-06-03 148.80 148.80 146.80 147.60 0.8M
2021-06-02 145.00 150.00 143.00 150.00 1.6M
2021-06-01 144.40 146.00 142.40 144.40 1.3M
2021-05-28 145.00 146.92 143.40 144.20 0.7M
2021-05-27 144.00 147.00 142.20 145.20 3.0M
2021-05-26 143.00 144.40 141.75 144.00 0.7M
2021-05-25 137.00 143.00 136.20 143.00 1.9M
2021-05-24 135.40 137.00 135.40 136.20 0.9M
2021-05-21 137.20 137.60 135.40 136.60 0.7M
2021-05-20 137.20 137.40 135.80 137.20 0.3M
2021-05-19 137.40 137.40 135.60 136.80 0.4M
2021-05-18 137.40 138.00 134.80 137.00 0.7M
2021-05-17 137.40 137.40 135.00 135.20 0.5M
2021-05-14 137.20 137.40 135.40 137.00 0.3M
2021-05-13 137.20 137.40 135.80 137.00 0.4M
2021-05-12 135.40 137.80 135.40 137.40 0.6M
2021-05-11 137.80 137.80 135.20 135.40 0.4M
2021-05-10 138.00 138.00 136.87 137.60 0.3M
2021-05-07 136.00 137.80 135.93 137.80 0.5M
2021-05-06 135.00 137.00 135.00 136.40 0.3M
2021-05-05 135.40 137.60 134.60 135.20 0.6M
2021-05-04 134.40 135.99 133.20 135.60 0.7M
2021-04-30 132.40 135.00 131.40 134.40 2.0M
2021-04-29 133.40 133.40 131.80 132.20 0.5M
2021-04-28 134.20 134.40 131.80 132.20 0.5M
2021-04-27 133.80 134.60 133.60 134.20 0.8M
2021-04-26 136.00 136.00 134.00 134.40 0.2M
2021-04-23 135.80 136.00 134.20 134.40 0.6M
2021-04-22 136.00 136.00 134.19 134.60 0.7M
2021-04-21 136.80 137.00 134.60 135.80 0.4M
2021-04-20 135.00 137.00 134.20 136.80 0.9M
2021-04-19 133.20 136.40 132.60 134.20 1.0M
2021-04-16 133.60 133.60 132.40 133.60 0.9M
2021-04-15 132.60 133.80 130.60 133.20 0.6M
2021-04-14 132.60 132.60 131.40 132.40 0.7M
2021-04-13 131.80 132.80 130.60 132.80 0.5M
2021-04-12 134.80 134.80 130.83 132.00 0.8M
2021-04-09 133.00 134.80 133.00 134.80 1.0M
2021-04-08 133.98 134.60 132.20 134.00 1.1M
2021-04-07 132.00 134.00 129.40 133.80 1.1M
2021-04-06 126.40 132.00 126.40 131.40 1.0M
2021-04-01 125.60 129.00 124.00 129.00 0.7M
2021-03-31 124.00 126.00 124.00 126.00 0.5M
2021-03-30 125.11 125.50 124.00 124.00 0.7M
2021-03-29 125.96 125.96 124.00 124.00 0.9M
2021-03-26 125.00 125.50 122.00 124.00 1.5M
2021-03-25 127.50 128.00 122.50 122.50 1.1M
2021-03-24 127.50 128.00 126.50 127.50 0.5M
2021-03-23 126.50 129.00 125.00 127.50 0.7M
2021-03-22 129.50 129.50 126.50 127.50 0.7M
2021-03-19 129.33 130.50 128.00 128.50 0.9M
2021-03-18 129.00 131.00 127.50 130.00 2.9M
2021-03-17 125.50 129.50 125.50 129.00 1.2M
2021-03-16 124.00 126.00 124.00 125.50 1.6M
2021-03-15 126.00 127.00 123.00 124.50 1.3M
2021-03-12 125.50 125.50 123.50 125.00 0.4M
2021-03-11 125.50 126.00 124.00 125.00 0.4M
2021-03-10 126.00 126.78 123.50 124.50 0.5M
2021-03-09 125.50 126.50 124.00 125.00 2.5M
2021-03-08 124.00 126.00 124.00 124.50 0.7M
2021-03-05 125.00 126.00 123.00 126.00 2.8M
2021-03-04 124.50 126.00 123.00 124.00 0.6M
2021-03-03 124.00 126.00 124.00 125.00 1.1M
2021-03-02 128.50 128.50 124.50 124.50 0.6M
2021-03-01 125.50 129.00 125.50 127.50 0.5M
2021-02-26 128.50 128.50 125.00 127.50 1.8M
2021-02-25 126.50 128.50 126.00 127.50 0.8M
2021-02-24 127.00 127.00 125.00 126.00 1.5M
2021-02-23 128.50 128.50 124.00 125.50 0.7M
2021-02-22 128.50 128.50 126.00 127.00 0.4M
2021-02-19 126.00 128.50 126.00 127.50 0.7M
2021-02-18 127.00 128.00 127.00 128.00 0.8M
2021-02-17 128.50 129.00 127.00 127.50 0.6M
2021-02-16 128.50 129.00 127.00 127.50 1.0M
2021-02-15 129.00 129.50 127.00 127.50 1.0M
2021-02-12 127.50 129.00 126.50 129.00 0.7M
2021-02-11 127.00 127.50 126.00 127.00 0.5M
2021-02-10 124.50 127.00 124.50 127.00 1.6M
2021-02-09 125.00 126.50 124.00 124.50 0.8M
2021-02-08 123.00 125.00 122.00 124.50 2.5M
2021-02-05 125.00 126.50 122.00 123.00 2.4M
2021-02-04 127.00 127.14 125.50 126.00 0.5M
2021-02-03 125.48 127.00 125.00 126.00 0.5M
2021-02-02 125.50 126.00 124.00 125.50 0.7M
2021-02-01 124.50 126.00 122.00 125.00 0.7M
2021-01-29 124.50 125.50 123.00 124.00 0.7M
2021-01-28 125.50 125.50 123.00 125.50 0.5M
2021-01-27 123.50 126.25 123.50 124.00 1.0M
2021-01-26 122.00 125.00 122.00 125.00 1.0M
2021-01-25 123.00 123.00 122.00 122.00 0.5M
2021-01-22 122.50 123.50 120.00 123.00 0.8M
2021-01-21 122.00 123.00 120.50 122.00 0.7M
2021-01-20 123.00 123.00 120.50 121.50 0.7M
2021-01-19 122.87 123.00 121.00 122.00 0.3M
2021-01-18 123.00 123.00 119.00 122.00 0.6M
2021-01-15 120.44 120.50 118.00 119.00 0.9M
2021-01-14 118.49 121.50 118.05 120.50 2.2M
2021-01-13 120.50 120.50 118.00 118.00 1.0M
2021-01-12 118.28 120.50 117.50 118.00 1.1M
2021-01-11 120.00 120.00 117.00 118.00 0.7M
2021-01-08 118.00 120.50 117.50 118.50 0.8M
2021-01-07 120.50 121.00 118.00 118.00 1.0M
2021-01-06 121.42 121.50 119.00 120.50 1.2M
2021-01-05 120.00 123.00 118.50 119.50 1.5M
2021-01-04 122.97 124.50 120.50 121.00 1.7M