시장 데이터를 불러오는 중
전체 종목
CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest 과거 주가
CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest · IGR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest · IGR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,501 | ₩15,675 | ₩14,535 | ₩15,152 | -2.25% | 284.6만 |
| 2026.09.28–2026.10.02 | ₩15,916 | ₩15,957 | ₩15,501 | ₩15,608 | -1.94% | 196.5만 |
| 2026.09.21–2026.09.25 | ₩16,359 | ₩16,520 | ₩15,890 | ₩15,943 | -2.54% | 166.1만 |
| 2026.09.14–2026.09.18 | ₩16,962 | ₩17,003 | ₩16,399 | ₩16,560 | -2.37% | 180.3만 |
| 2026.09.09–2026.09.11 | ₩17,847 | ₩17,847 | ₩16,721 | ₩16,936 | -5.11% | 182.4만 |
| 2026.08.31–2026.09.04 | ₩6,155 | ₩6,155 | ₩5,994 | ₩6,021 | -2.18% | 253.7만 |
| 2026.08.24–2026.08.28 | ₩6,182 | ₩6,302 | ₩6,101 | ₩6,128 | -0.87% | 290.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,356 |
| ₩6,182 |
| ₩6,182 |
| -2.54% |
| 191.6만 |
| 2026.08.10–2026.08.14 | ₩6,316 | ₩18,826 | ₩6,208 | ₩6,329 | +0.21% | 234.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,275 | ₩19,108 | ₩6,235 | ₩18,947 | +201.92% | 176.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,316 | ₩19,229 | ₩6,235 | ₩6,275 | -0.64% | 226.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,302 | ₩6,342 | ₩6,115 | ₩6,302 | 0.00% | 184.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,155 | ₩6,423 | ₩6,141 | ₩6,383 | +3.70% | 274.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,235 | ₩6,262 | ₩6,141 | ₩6,168 | -1.08% | 201.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,182 | ₩6,222 | ₩6,088 | ₩6,195 | +0.22% | 252.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,980 | ₩6,182 | ₩5,940 | ₩6,155 | +2.91% | 238.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,128 | ₩6,329 | ₩6,007 | ₩6,021 | -1.75% | 199.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,141 | ₩6,262 | ₩6,034 | ₩6,235 | +1.53% | 235.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,235 | ₩6,262 | ₩5,980 | ₩6,088 | -2.37% | 345.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,289 | ₩6,463 | ₩6,235 | ₩6,249 | -0.64% | 289.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,182 | ₩6,302 | ₩6,141 | ₩6,289 | +1.74% | 215.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,477 | ₩6,490 | ₩6,141 | ₩6,168 | -4.76% | 227.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,369 | ₩6,624 | ₩6,275 | ₩6,477 | +1.68% | 418만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,302 | ₩6,410 | ₩6,222 | ₩6,369 | +1.06% | 304.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,477 | ₩6,490 | ₩6,249 | ₩6,329 | -2.28% | 267.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,222 | ₩6,584 | ₩6,141 | ₩6,557 | +5.39% | 258.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,940 | ₩6,249 | ₩5,887 | ₩6,195 | +4.29% | 213.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,618 | ₩5,967 | ₩5,605 | ₩5,940 | +5.73% | 373.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,927 | ₩5,940 | ₩5,565 | ₩5,578 | -5.88% | 398.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,141 | ₩6,302 | ₩5,779 | ₩5,820 | -5.24% | 312.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,369 | ₩6,396 | ₩6,074 | ₩6,088 | -4.42% | 347.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,597 | ₩6,745 | ₩6,356 | ₩6,410 | -2.85% | 388.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,557 | ₩6,745 | ₩6,557 | ₩6,664 | +1.64% | 343.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,745 | ₩6,758 | ₩6,517 | ₩6,597 | -2.19% | 345.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,450 | ₩6,758 | ₩6,396 | ₩6,758 | +4.78% | 393.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,436 | ₩6,477 | ₩6,235 | ₩6,450 | +0.21% | 411.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,275 | ₩6,410 | ₩6,249 | ₩6,410 | +2.14% | 402.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,383 | ₩6,477 | ₩6,249 | ₩6,262 | -1.89% | 366.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,249 | ₩6,517 | ₩6,182 | ₩6,503 | +4.08% | 1167만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,900 | ₩6,262 | ₩5,860 | ₩6,235 | +5.68% | 863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,793 | ₩5,927 | ₩5,766 | ₩5,887 | +1.62% | 722.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,766 | ₩5,806 | ₩5,659 | ₩5,806 | +0.70% | 488.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,659 | ₩5,873 | ₩5,645 | ₩5,739 | +1.42% | 707.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,954 | ₩5,954 | ₩5,632 | ₩5,672 | -4.73% | 807.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,249 | ₩6,262 | ₩5,900 | ₩5,940 | -4.94% | 621.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,141 | ₩6,302 | ₩6,034 | ₩6,275 | +2.18% | 449만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,396 | ₩6,423 | ₩6,021 | ₩6,128 | -4.19% | 482.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,557 | ₩6,597 | ₩6,410 | ₩6,423 | -2.04% | 233.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,530 | ₩6,570 | ₩6,410 | ₩6,517 | -0.21% | 312.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,745 | ₩6,758 | ₩6,463 | ₩6,584 | -2.39% | 363만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,664 | ₩6,745 | ₩6,597 | ₩6,718 | +0.80% | 281.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,637 | ₩6,785 | ₩6,637 | ₩6,745 | +1.62% | 313.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,798 | ₩6,798 | ₩6,584 | ₩6,611 | -2.76% | 78.2만 |
|---|