[AI의 종목 이야기] CATL 홍콩서 팔고 선전서 사라 - JPM
무료
Realty Income : 리얼티인컴 ( O:US )
306.25USD ▼ -5.50 (-1.76%)
2025-11-14
최근 1년 일별 시세
(2025-11-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-14 | 306.25 | ▼-5.50 | ▼-1.76% |
| 25-11-13 | 311.75 | ▲5.50 | ▲1.8% |
| 25-11-12 | 306.25 | ▲1.25 | ▲0.41% |
| 25-11-11 | 305.00 | ▲7.00 | ▲2.35% |
| 25-11-10 | 298.00 | ▲6.25 | ▲2.14% |
| 25-11-07 | 291.75 | ▼-2.75 | ▼-0.93% |
| 25-11-06 | 294.50 | ▼-6.50 | ▼-2.16% |
| 25-11-05 | 301.00 | ▼-1.00 | ▼-0.33% |
| 25-11-04 | 302.00 | ▲5.75 | ▲1.94% |
| 25-11-03 | 296.25 | ▲6.50 | ▲2.24% |
| 25-10-31 | 289.75 | ▲6.75 | ▲2.39% |
| 25-10-30 | 283.00 | ▼-6.50 | ▼-2.25% |
| 25-10-29 | 289.50 | ▼-1.50 | ▼-0.52% |
| 25-10-28 | 291.00 | ▼-6.00 | ▼-2.02% |
| 25-10-27 | 297.00 | ▼-12.00 | ▼-3.88% |
| 25-10-24 | 309.00 | ▲1.25 | ▲0.41% |
| 25-10-23 | 307.75 | ▲5.75 | ▲1.9% |
| 25-10-22 | 302.00 | ▲0.50 | ▲0.17% |
| 25-10-21 | 301.50 | ▲1.75 | ▲0.58% |
| 25-10-20 | 299.75 | ▲4.75 | ▲1.61% |
| 25-10-17 | 295.00 | ▲3.50 | ▲1.2% |
| 25-10-16 | 291.50 | ▼-1.50 | ▼-0.51% |
| 25-10-15 | 293.00 | ▼-3.25 | ▼-1.1% |
| 25-10-14 | 296.25 | ▼-1.50 | ▼-0.5% |
| 25-10-13 | 297.75 | ▲0.50 | ▲0.17% |
| 25-10-10 | 297.25 | ▲1.50 | ▲0.51% |
| 25-10-09 | 295.75 | ▲8.50 | ▲2.96% |
| 25-10-08 | 287.25 | ▼-0.50 | ▼-0.17% |
| 25-10-07 | 287.75 | ▼-1.00 | ▼-0.35% |
| 25-10-06 | 288.75 | ▼-10.50 | ▼-3.51% |
| 25-10-03 | 299.25 | ▼-0.50 | ▼-0.17% |
| 25-10-02 | 299.75 | ▼-4.00 | ▼-1.32% |
| 25-10-01 | 303.75 | ▼-3.75 | ▼-1.22% |
| 25-09-30 | 307.50 | ▼-0.75 | ▼-0.24% |
| 25-09-29 | 308.25 | ▼-0.75 | ▼-0.24% |
| 25-09-26 | 309.00 | ▼-4.00 | ▼-1.28% |
| 25-09-25 | 313.00 | ▲4.25 | ▲1.38% |
| 25-09-24 | 308.75 | ▲0.25 | ▲0.08% |
| 25-09-23 | 308.50 | ▼-1.50 | ▼-0.48% |
| 25-09-22 | 310.00 | ▼-11.25 | ▼-3.5% |
| 25-09-19 | 321.25 | ▼-0.25 | ▼-0.08% |
| 25-09-18 | 321.50 | ▲0.50 | ▲0.16% |
| 25-09-17 | 321.00 | ▲2.00 | ▲0.63% |
| 25-09-16 | 319.00 | ▲0.75 | ▲0.24% |
| 25-09-15 | 318.25 | ▲24.00 | ▲8.16% |
| 25-09-12 | 294.25 | ▲0.25 | ▲0.09% |
| 25-09-11 | 294.00 | ▲0.50 | ▲0.17% |
| 25-09-10 | 293.50 | ▼-2.50 | ▼-0.84% |
| 25-09-09 | 296.00 | ▼-1.50 | ▼-0.5% |
| 25-09-08 | 297.50 | ▼-0.25 | ▼-0.08% |
| 25-09-05 | 297.75 | ▲0.50 | ▲0.17% |
| 25-09-04 | 297.25 | ▼-3.25 | ▼-1.08% |
| 25-09-03 | 300.50 | ▼-3.25 | ▼-1.07% |
| 25-09-02 | 303.75 | ▼-32.85 | ▼-9.76% |
| 25-09-01 | 336.60 | ▲28.10 | ▲9.11% |
| 25-08-29 | 308.50 | ▲7.25 | ▲2.41% |
| 25-08-28 | 301.25 | ▼-5.25 | ▼-1.71% |
| 25-08-27 | 306.50 | ▼-1.75 | ▼-0.57% |
| 25-08-26 | 308.25 | ▼-3.75 | ▼-1.2% |
| 25-08-25 | 312.00 | ▼-6.25 | ▼-1.96% |
| 25-08-22 | 318.25 | ▼-5.00 | ▼-1.55% |
| 25-08-21 | 323.25 | ▼-2.25 | ▼-0.69% |
| 25-08-20 | 325.50 | ▼-5.50 | ▼-1.66% |
| 25-08-19 | 331.00 | ▼-6.00 | ▼-1.78% |
| 25-08-18 | 337.00 | ▲2.50 | ▲0.75% |
| 25-08-15 | 334.50 | ▲2.50 | ▲0.75% |
| 25-08-14 | 332.00 | ▲0.25 | ▲0.08% |
| 25-08-13 | 331.75 | ▼-2.50 | ▼-0.75% |
| 25-08-12 | 334.25 | ▼-9.65 | ▼-2.81% |
| 25-08-11 | 343.90 | ▲10.90 | ▲3.27% |
| 25-08-08 | 333.00 | ▲1.00 | ▲0.3% |
| 25-08-07 | 332.00 | ▼-0.75 | ▼-0.23% |
| 25-08-06 | 332.75 | ▲4.00 | ▲1.22% |
| 25-08-05 | 328.75 | ▼-10.50 | ▼-3.1% |
| 25-08-04 | 339.25 | ▼-11.00 | ▼-3.14% |
| 25-08-01 | 350.25 | ▼-3.00 | ▼-0.85% |
| 25-07-31 | 353.25 | ▼-3.75 | ▼-1.05% |
| 25-07-30 | 357.00 | ▼-12.00 | ▼-3.25% |
| 25-07-29 | 369.00 | ▼-0.75 | ▼-0.2% |
| 25-07-28 | 369.75 | ▲7.75 | ▲2.14% |
| 25-07-25 | 362.00 | ▲5.00 | ▲1.4% |
| 25-07-24 | 357.00 | ▲4.75 | ▲1.35% |
| 25-07-23 | 352.25 | -0.00 | -0% |
| 25-07-22 | 352.25 | ▼-6.75 | ▼-1.88% |
| 25-07-21 | 359.00 | ▼-7.25 | ▼-1.98% |
| 25-07-18 | 366.25 | ▼-1.00 | ▼-0.27% |
| 25-07-17 | 367.25 | ▼-5.00 | ▼-1.34% |
| 25-07-16 | 372.25 | ▲6.25 | ▲1.71% |
| 25-07-15 | 366.00 | ▲17.25 | ▲4.95% |
| 25-07-14 | 348.75 | ▼-21.75 | ▼-5.87% |
| 25-07-11 | 370.50 | ▼-21.75 | ▼-5.54% |
| 25-07-10 | 392.25 | ▲2.00 | ▲0.51% |
| 25-07-09 | 390.25 | ▼-5.25 | ▼-1.33% |
| 25-07-08 | 395.50 | ▲8.20 | ▲2.12% |
| 25-07-07 | 387.30 | ▼-16.20 | ▼-4.01% |
| 25-07-03 | 403.50 | ▲3.00 | ▲0.75% |
| 25-07-02 | 400.50 | ▲12.50 | ▲3.22% |
| 25-07-01 | 388.00 | ▲1.25 | ▲0.32% |
| 25-06-30 | 386.75 | ▲1.50 | ▲0.39% |
| 25-06-27 | 385.25 | ▲20.00 | ▲5.48% |
| 25-06-26 | 365.25 | ▲6.00 | ▲1.67% |
| 25-06-25 | 359.25 | ▼-4.25 | ▼-1.17% |
| 25-06-24 | 363.50 | ▼-3.25 | ▼-0.89% |
| 25-06-23 | 366.75 | ▲6.00 | ▲1.66% |
| 25-06-20 | 360.75 | ▼-2.50 | ▼-0.69% |
| 25-06-18 | 363.25 | ▼-7.75 | ▼-2.09% |
| 25-06-17 | 371.00 | ▼-8.50 | ▼-2.24% |
| 25-06-16 | 379.50 | ▼-7.00 | ▼-1.81% |
| 25-06-13 | 386.50 | ▲6.75 | ▲1.78% |
| 25-06-12 | 379.75 | ▲3.50 | ▲0.93% |
| 25-06-11 | 376.25 | ▲6.25 | ▲1.69% |
| 25-06-10 | 370.00 | ▼-10.25 | ▼-2.7% |
| 25-06-09 | 380.25 | ▼-2.75 | ▼-0.72% |
| 25-06-06 | 383.00 | ▲4.75 | ▲1.26% |
| 25-06-05 | 378.25 | ▼-9.50 | ▼-2.45% |
| 25-06-04 | 387.75 | ▲3.00 | ▲0.78% |
| 25-06-03 | 384.75 | ▲4.75 | ▲1.25% |
| 25-06-02 | 380.00 | ▲1.25 | ▲0.33% |
| 25-05-30 | 378.75 | ▲3.25 | ▲0.87% |
| 25-05-29 | 375.50 | ▲5.50 | ▲1.49% |
| 25-05-28 | 370.00 | ▲10.00 | ▲2.78% |
| 25-05-27 | 360.00 | ▲5.25 | ▲1.48% |
| 25-05-23 | 354.75 | ▼-4.50 | ▼-1.25% |
| 25-05-22 | 359.25 | ▼-0.25 | ▼-0.07% |
| 25-05-21 | 359.50 | ▲3.00 | ▲0.84% |
| 25-05-20 | 356.50 | ▼-0.75 | ▼-0.21% |
| 25-05-19 | 357.25 | ▲14.75 | ▲4.31% |
| 25-05-16 | 342.50 | ▲2.50 | ▲0.74% |
| 25-05-15 | 340.00 | ▼-37.25 | ▼-9.87% |
| 25-05-14 | 377.25 | -0.00 | -0% |
| 25-05-13 | 377.25 | ▼-4.00 | ▼-1.05% |
| 25-05-12 | 381.25 | ▲6.25 | ▲1.67% |
| 25-05-09 | 375.00 | ▲5.00 | ▲1.35% |
| 25-05-08 | 370.00 | -0.00 | -0% |
| 25-05-07 | 370.00 | ▲1.25 | ▲0.34% |
| 25-05-06 | 368.75 | ▲7.75 | ▲2.15% |
| 25-05-05 | 361.00 | ▼-0.25 | ▼-0.07% |
| 25-05-02 | 361.25 | ▼-3.75 | ▼-1.03% |
| 25-05-01 | 365.00 | ▲8.75 | ▲2.46% |
| 25-04-30 | 356.25 | ▼-25.00 | ▼-6.56% |
| 25-04-29 | 381.25 | ▲12.00 | ▲3.25% |
| 25-04-28 | 369.25 | ▲4.50 | ▲1.23% |
| 25-04-25 | 364.75 | ▲6.25 | ▲1.74% |
| 25-04-24 | 358.50 | ▲2.75 | ▲0.77% |
| 25-04-23 | 355.75 | ▼-2.00 | ▼-0.56% |
| 25-04-22 | 357.75 | ▲2.00 | ▲0.56% |
| 25-04-21 | 355.75 | ▼-0.75 | ▼-0.21% |
| 25-04-17 | 356.50 | ▲9.00 | ▲2.59% |
| 25-04-16 | 347.50 | ▲4.75 | ▲1.39% |
| 25-04-15 | 342.75 | ▼-4.00 | ▼-1.15% |
| 25-04-14 | 346.75 | ▲1.00 | ▲0.29% |
| 25-04-11 | 345.75 | ▲6.25 | ▲1.84% |
| 25-04-10 | 339.50 | ▲9.25 | ▲2.8% |
| 25-04-09 | 330.25 | ▲0.25 | ▲0.08% |
| 25-04-08 | 330.00 | ▼-6.75 | ▼-2% |
| 25-04-07 | 336.75 | ▼-6.00 | ▼-1.75% |
| 25-04-04 | 342.75 | ▼-9.25 | ▼-2.63% |
| 25-04-03 | 352.00 | ▼-14.00 | ▼-3.83% |
| 25-04-02 | 366.00 | ▲11.00 | ▲3.1% |
| 25-04-01 | 355.00 | ▲8.75 | ▲2.53% |
| 25-03-31 | 346.25 | ▼-4.00 | ▼-1.14% |
| 25-03-28 | 350.25 | ▼-6.75 | ▼-1.89% |
| 25-03-27 | 357.00 | ▼-4.25 | ▼-1.18% |
| 25-03-26 | 361.25 | ▼-6.25 | ▼-1.7% |
| 25-03-25 | 367.50 | ▼-6.00 | ▼-1.61% |
| 25-03-24 | 373.50 | ▼-7.25 | ▼-1.9% |
| 25-03-21 | 380.75 | ▲2.25 | ▲0.59% |
| 25-03-20 | 378.50 | ▲7.00 | ▲1.88% |
| 25-03-19 | 371.50 | ▲5.50 | ▲1.5% |
| 25-03-18 | 366.00 | ▼-3.00 | ▼-0.81% |
| 25-03-17 | 369.00 | ▲9.50 | ▲2.64% |
| 25-03-14 | 359.50 | -0.00 | -0% |
| 25-03-13 | 359.50 | ▲2.25 | ▲0.63% |
| 25-03-12 | 357.25 | ▼-1.25 | ▼-0.35% |
| 25-03-11 | 358.50 | ▼-7.50 | ▼-2.05% |
| 25-03-10 | 366.00 | ▲5.50 | ▲1.53% |
| 25-03-07 | 360.50 | ▼-5.75 | ▼-1.57% |
| 25-03-06 | 366.25 | ▼-3.75 | ▼-1.01% |
| 25-03-05 | 370.00 | ▼-4.75 | ▼-1.27% |
| 25-03-04 | 374.75 | ▲21.25 | ▲6.01% |
| 25-03-03 | 353.50 | ▼-6.75 | ▼-1.87% |
| 25-02-28 | 360.25 | -0.00 | -0% |
| 25-02-27 | 360.25 | ▼-2.00 | ▼-0.55% |
| 25-02-26 | 362.25 | ▼-11.75 | ▼-3.14% |
| 25-02-25 | 374.00 | ▲20.00 | ▲5.65% |
| 25-02-24 | 354.00 | ▼-5.25 | ▼-1.46% |
| 25-02-21 | 359.25 | ▲3.00 | ▲0.84% |
| 25-02-20 | 356.25 | ▲15.00 | ▲4.4% |
| 25-02-19 | 341.25 | ▼-2.75 | ▼-0.8% |
| 25-02-18 | 344.00 | ▲6.50 | ▲1.93% |
| 25-02-14 | 337.50 | ▲5.75 | ▲1.73% |
| 25-02-13 | 331.75 | ▼-1.25 | ▼-0.38% |
| 25-02-12 | 333.00 | ▼-6.00 | ▼-1.77% |
| 25-02-11 | 339.00 | ▼-2.25 | ▼-0.66% |
| 25-02-10 | 341.25 | ▼-9.00 | ▼-2.57% |
| 25-02-07 | 350.25 | ▼-13.75 | ▼-3.78% |
| 25-02-06 | 364.00 | ▼-3.75 | ▼-1.02% |
| 25-02-05 | 367.75 | ▲8.50 | ▲2.37% |
| 25-02-04 | 359.25 | ▲6.25 | ▲1.77% |
| 25-02-03 | 353.00 | ▲5.50 | ▲1.58% |
| 25-01-31 | 347.50 | ▼-1.75 | ▼-0.5% |
| 25-01-30 | 349.25 | ▼-0.75 | ▼-0.21% |
| 25-01-29 | 350.00 | ▲1.00 | ▲0.29% |
| 25-01-28 | 349.00 | ▼-1.25 | ▼-0.36% |
| 25-01-27 | 350.25 | ▼-10.00 | ▼-2.78% |
| 25-01-24 | 360.25 | ▼-7.00 | ▼-1.91% |
| 25-01-23 | 367.25 | ▲0.75 | ▲0.2% |
| 25-01-22 | 366.50 | ▼-6.25 | ▼-1.68% |
| 25-01-21 | 372.75 | ▲10.25 | ▲2.83% |
| 25-01-17 | 362.50 | ▲12.75 | ▲3.65% |
| 25-01-16 | 349.75 | -0.00 | -0% |
| 25-01-15 | 349.75 | ▼-4.50 | ▼-1.27% |
| 25-01-14 | 354.25 | ▲10.25 | ▲2.98% |
| 25-01-13 | 344.00 | ▲15.50 | ▲4.72% |
| 25-01-10 | 328.50 | ▲6.00 | ▲1.86% |
| 25-01-09 | 322.50 | ▼-1.50 | ▼-0.46% |
| 25-01-08 | 324.00 | ▼-2.00 | ▼-0.61% |
| 25-01-07 | 326.00 | ▼-5.00 | ▼-1.51% |
| 25-01-06 | 331.00 | ▲8.75 | ▲2.72% |
| 25-01-03 | 322.25 | ▼-7.25 | ▼-2.2% |
| 25-01-02 | 329.50 | ▲276.10 | ▲516.99% |
| 24-12-31 | 53.41 | ▲0.66 | ▲1.25% |
| 24-12-30 | 52.74 | ▲0.08 | ▲0.15% |
| 24-12-27 | 52.66 | ▼-0.47 | ▼-0.88% |
| 24-12-26 | 53.13 | ▼-0.11 | ▼-0.21% |
| 24-12-24 | 53.24 | ▲0.18 | ▲0.34% |
| 24-12-23 | 53.06 | ▲0.26 | ▲0.49% |
| 24-12-20 | 52.81 | ▲0.99 | ▲1.91% |
| 24-12-19 | 51.81 | ▼-1.04 | ▼-1.97% |
| 24-12-18 | 52.85 | ▼-1.67 | ▼-3.06% |
| 24-12-17 | 54.52 | ▼-0.03 | ▼-0.05% |
| 24-12-16 | 54.56 | ▼-0.76 | ▼-1.37% |
| 24-12-13 | 55.32 | ▲0.10 | ▲0.18% |
| 24-12-12 | 55.21 | ▼-0.10 | ▼-0.18% |
| 24-12-11 | 55.32 | ▼-0.45 | ▼-0.81% |
| 24-12-10 | 55.77 | ▼-0.64 | ▼-1.13% |
| 24-12-09 | 56.41 | ▲0.20 | ▲0.36% |
| 24-12-06 | 56.20 | ▲0.13 | ▲0.23% |
| 24-12-05 | 56.07 | ▼-0.06 | ▼-0.11% |
| 24-12-04 | 56.14 | ▲0.09 | ▲0.16% |
| 24-12-03 | 56.04 | ▼-0.62 | ▼-1.09% |
| 24-12-02 | 56.66 | ▼-1.23 | ▼-2.12% |
| 24-11-29 | 57.89 | ▼-0.51 | ▼-0.87% |
| 24-11-27 | 58.40 | ▲0.69 | ▲1.2% |
| 24-11-26 | 57.71 | ▲0.33 | ▲0.58% |
| 24-11-25 | 57.38 | ▼-0.04 | ▼-0.07% |
| 24-11-22 | 57.43 | ▲0.03 | ▲0.05% |
| 24-11-21 | 57.40 | ▲0.49 | ▲0.86% |
| 24-11-20 | 56.91 | ▼-0.28 | ▼-0.49% |
| 24-11-19 | 57.19 | ▲0.45 | ▲0.79% |
| 24-11-18 | 56.74 | ▲0.27 | ▲0.48% |