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 | ₩15,506 | ₩15,681 | ₩14,541 | ₩15,158 | -2.25% | 284.6만 |
| 2026.09.28–2026.10.02 | ₩15,922 | ₩15,962 | ₩15,506 | ₩15,614 | -1.94% | 196.5만 |
| 2026.09.21–2026.09.25 | ₩16,365 | ₩16,526 | ₩15,895 | ₩15,949 | -2.54% | 166.1만 |
| 2026.09.14–2026.09.18 | ₩16,968 | ₩17,009 | ₩16,405 | ₩16,566 | -2.37% | 180.3만 |
| 2026.09.09–2026.09.11 | ₩17,854 | ₩17,854 | ₩16,727 | ₩16,942 | -5.11% | 182.4만 |
| 2026.08.31–2026.09.04 | ₩6,157 | ₩6,157 | ₩5,996 | ₩6,023 | -2.18% | 253.7만 |
| 2026.08.24–2026.08.28 | ₩6,184 | ₩6,304 | ₩6,103 | ₩6,130 | -0.87% | 290.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,358 |
| ₩6,184 |
| ₩6,184 |
| -2.54% |
| 191.6만 |
| 2026.08.10–2026.08.14 | ₩6,318 | ₩18,833 | ₩6,211 | ₩6,331 | +0.21% | 234.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,278 | ₩19,115 | ₩6,237 | ₩18,954 | +201.92% | 176.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,318 | ₩19,235 | ₩6,237 | ₩6,278 | -0.64% | 226.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,304 | ₩6,345 | ₩6,117 | ₩6,304 | 0.00% | 184.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,157 | ₩6,425 | ₩6,144 | ₩6,385 | +3.70% | 274.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,237 | ₩6,264 | ₩6,144 | ₩6,170 | -1.08% | 201.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,184 | ₩6,224 | ₩6,090 | ₩6,197 | +0.22% | 252.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,983 | ₩6,184 | ₩5,942 | ₩6,157 | +2.91% | 238.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,130 | ₩6,331 | ₩6,009 | ₩6,023 | -1.75% | 199.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,144 | ₩6,264 | ₩6,036 | ₩6,237 | +1.53% | 235.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,237 | ₩6,264 | ₩5,983 | ₩6,090 | -2.37% | 345.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,291 | ₩6,465 | ₩6,237 | ₩6,251 | -0.64% | 289.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,184 | ₩6,304 | ₩6,144 | ₩6,291 | +1.74% | 215.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,479 | ₩6,492 | ₩6,144 | ₩6,170 | -4.76% | 227.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,372 | ₩6,626 | ₩6,278 | ₩6,479 | +1.68% | 418만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,304 | ₩6,412 | ₩6,224 | ₩6,372 | +1.06% | 304.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,479 | ₩6,492 | ₩6,251 | ₩6,331 | -2.28% | 267.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,224 | ₩6,586 | ₩6,144 | ₩6,559 | +5.39% | 258.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,942 | ₩6,251 | ₩5,889 | ₩6,197 | +4.29% | 213.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,620 | ₩5,969 | ₩5,607 | ₩5,942 | +5.73% | 373.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,929 | ₩5,942 | ₩5,567 | ₩5,580 | -5.88% | 398.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,144 | ₩6,304 | ₩5,781 | ₩5,822 | -5.24% | 312.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,372 | ₩6,398 | ₩6,076 | ₩6,090 | -4.42% | 347.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,600 | ₩6,747 | ₩6,358 | ₩6,412 | -2.85% | 388.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,559 | ₩6,747 | ₩6,559 | ₩6,667 | +1.64% | 343.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,747 | ₩6,761 | ₩6,519 | ₩6,600 | -2.19% | 345.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,452 | ₩6,761 | ₩6,398 | ₩6,761 | +4.78% | 393.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,439 | ₩6,479 | ₩6,237 | ₩6,452 | +0.21% | 411.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,278 | ₩6,412 | ₩6,251 | ₩6,412 | +2.14% | 402.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,385 | ₩6,479 | ₩6,251 | ₩6,264 | -1.89% | 366.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,251 | ₩6,519 | ₩6,184 | ₩6,506 | +4.08% | 1167만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,902 | ₩6,264 | ₩5,862 | ₩6,237 | +5.68% | 863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,795 | ₩5,929 | ₩5,768 | ₩5,889 | +1.62% | 722.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,768 | ₩5,808 | ₩5,661 | ₩5,808 | +0.70% | 488.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,661 | ₩5,875 | ₩5,647 | ₩5,741 | +1.42% | 707.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,956 | ₩5,956 | ₩5,634 | ₩5,674 | -4.73% | 807.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,251 | ₩6,264 | ₩5,902 | ₩5,942 | -4.94% | 621.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,144 | ₩6,304 | ₩6,036 | ₩6,278 | +2.18% | 449만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,398 | ₩6,425 | ₩6,023 | ₩6,130 | -4.19% | 482.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,559 | ₩6,600 | ₩6,412 | ₩6,425 | -2.04% | 233.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,533 | ₩6,573 | ₩6,412 | ₩6,519 | -0.21% | 312.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,747 | ₩6,761 | ₩6,465 | ₩6,586 | -2.39% | 363만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,667 | ₩6,747 | ₩6,600 | ₩6,720 | +0.80% | 281.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,640 | ₩6,787 | ₩6,640 | ₩6,747 | +1.62% | 313.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,801 | ₩6,801 | ₩6,586 | ₩6,613 | -2.76% | 78.2만 |
|---|