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 | ₩15,491 | ₩15,665 | ₩14,526 | ₩15,142 | -2.25% | 284.6만 |
| 2026.09.28–2026.10.02 | ₩15,906 | ₩15,946 | ₩15,491 | ₩15,598 | -1.94% | 196.5만 |
| 2026.09.21–2026.09.25 | ₩16,348 | ₩16,509 | ₩15,879 | ₩15,933 | -2.54% | 166.1만 |
| 2026.09.14–2026.09.18 | ₩16,951 | ₩16,991 | ₩16,388 | ₩16,549 | -2.37% | 180.3만 |
| 2026.09.09–2026.09.11 | ₩17,836 | ₩17,836 | ₩16,710 | ₩16,924 | -5.11% | 182.4만 |
| 2026.08.31–2026.09.04 | ₩6,151 | ₩6,151 | ₩5,990 | ₩6,017 | -2.18% | 253.7만 |
| 2026.08.24–2026.08.28 | ₩6,177 | ₩6,298 | ₩6,097 | ₩6,124 | -0.87% | 290.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,338 |
| ₩6,352 |
| ₩6,177 |
| ₩6,177 |
| -2.54% |
| 191.6만 |
| 2026.08.10–2026.08.14 | ₩6,311 | ₩18,814 | ₩6,204 | ₩6,325 | +0.21% | 234.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,271 | ₩19,095 | ₩6,231 | ₩18,934 | +201.92% | 176.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,311 | ₩19,216 | ₩6,231 | ₩6,271 | -0.64% | 226.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,298 | ₩6,338 | ₩6,110 | ₩6,298 | 0.00% | 184.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,151 | ₩6,419 | ₩6,137 | ₩6,378 | +3.70% | 274.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,231 | ₩6,258 | ₩6,137 | ₩6,164 | -1.08% | 201.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,177 | ₩6,218 | ₩6,084 | ₩6,191 | +0.22% | 252.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,976 | ₩6,177 | ₩5,936 | ₩6,151 | +2.91% | 238.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,124 | ₩6,325 | ₩6,003 | ₩6,017 | -1.75% | 199.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,137 | ₩6,258 | ₩6,030 | ₩6,231 | +1.53% | 235.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,231 | ₩6,258 | ₩5,976 | ₩6,084 | -2.37% | 345.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,285 | ₩6,459 | ₩6,231 | ₩6,244 | -0.64% | 289.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,177 | ₩6,298 | ₩6,137 | ₩6,285 | +1.74% | 215.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,472 | ₩6,486 | ₩6,137 | ₩6,164 | -4.76% | 227.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,365 | ₩6,620 | ₩6,271 | ₩6,472 | +1.68% | 418만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,298 | ₩6,405 | ₩6,218 | ₩6,365 | +1.06% | 304.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,472 | ₩6,486 | ₩6,244 | ₩6,325 | -2.28% | 267.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,218 | ₩6,579 | ₩6,137 | ₩6,553 | +5.39% | 258.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,936 | ₩6,244 | ₩5,883 | ₩6,191 | +4.29% | 213.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,615 | ₩5,963 | ₩5,601 | ₩5,936 | +5.73% | 373.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,923 | ₩5,936 | ₩5,561 | ₩5,574 | -5.88% | 398.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,137 | ₩6,298 | ₩5,775 | ₩5,816 | -5.24% | 312.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,365 | ₩6,392 | ₩6,070 | ₩6,084 | -4.42% | 347.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,593 | ₩6,740 | ₩6,352 | ₩6,405 | -2.85% | 388.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,553 | ₩6,740 | ₩6,553 | ₩6,660 | +1.64% | 343.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,740 | ₩6,754 | ₩6,512 | ₩6,593 | -2.19% | 345.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,445 | ₩6,754 | ₩6,392 | ₩6,754 | +4.78% | 393.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,432 | ₩6,472 | ₩6,231 | ₩6,445 | +0.21% | 411.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,271 | ₩6,405 | ₩6,244 | ₩6,405 | +2.14% | 402.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,378 | ₩6,472 | ₩6,244 | ₩6,258 | -1.89% | 366.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,244 | ₩6,512 | ₩6,177 | ₩6,499 | +4.08% | 1167만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,896 | ₩6,258 | ₩5,856 | ₩6,231 | +5.68% | 863.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,789 | ₩5,923 | ₩5,762 | ₩5,883 | +1.62% | 722.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,762 | ₩5,802 | ₩5,655 | ₩5,802 | +0.70% | 488.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,655 | ₩5,869 | ₩5,641 | ₩5,735 | +1.42% | 707.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,950 | ₩5,950 | ₩5,628 | ₩5,668 | -4.73% | 807.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,244 | ₩6,258 | ₩5,896 | ₩5,936 | -4.94% | 621.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,137 | ₩6,298 | ₩6,030 | ₩6,271 | +2.18% | 449만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,392 | ₩6,419 | ₩6,017 | ₩6,124 | -4.19% | 482.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,553 | ₩6,593 | ₩6,405 | ₩6,419 | -2.04% | 233.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,526 | ₩6,566 | ₩6,405 | ₩6,512 | -0.21% | 312.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,740 | ₩6,754 | ₩6,459 | ₩6,579 | -2.39% | 363만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,660 | ₩6,740 | ₩6,593 | ₩6,714 | +0.80% | 281.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,633 | ₩6,781 | ₩6,633 | ₩6,740 | +1.62% | 313.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,794 | ₩6,794 | ₩6,579 | ₩6,606 | -2.76% | 78.2만 |
|---|