시장 데이터를 불러오는 중
Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest · RLTY · 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 | ₩18,454 | ₩18,653 | ₩17,890 | ₩18,547 | +0.51% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩18,977 | ₩19,205 | ₩18,286 | ₩18,547 | -2.26% | 41.5만 |
| 2026.09.21–2026.09.25 | ₩19,580 | ₩19,766 | ₩18,910 | ₩18,923 | -3.36% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩19,915 | ₩20,239 | ₩19,473 | ₩19,513 | -2.02% | 28.6만 |
| 2026.09.08–2026.09.11 | ₩20,452 | ₩20,532 | ₩19,754 | ₩19,915 | -2.62% | 26.5만 |
| 2026.08.31–2026.09.04 | ₩20,800 | ₩20,955 | ₩20,371 | ₩20,680 | -0.58% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩20,975 | ₩21,209 | ₩20,854 | ₩20,894 | -0.38% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,256 |
| ₩20,762 |
| ₩20,894 |
| -1.70% |
| 15.4만 |
| 2026.08.10–2026.08.14 | ₩21,136 | ₩21,256 | ₩20,760 | ₩21,203 | +0.32% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,350 | ₩21,511 | ₩21,002 | ₩21,243 | -0.50% | 27.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,753 | ₩22,007 | ₩21,230 | ₩21,323 | -1.97% | 28.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,538 | ₩21,753 | ₩21,250 | ₩21,699 | +0.75% | 24만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,391 | ₩21,605 | ₩21,203 | ₩21,538 | +0.69% | 35.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,310 | ₩21,551 | ₩21,150 | ₩21,337 | +0.13% | 32.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,377 | ₩21,431 | ₩20,854 | ₩21,310 | -0.31% | 40.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,586 | ₩21,364 | ₩20,586 | ₩21,256 | +3.26% | 30.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,149 | ₩21,323 | ₩20,599 | ₩20,693 | -2.16% | 15.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,055 | ₩21,391 | ₩20,693 | ₩21,069 | +0.06% | 23.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,055 | ₩21,310 | ₩20,653 | ₩21,096 | +0.19% | 22.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,149 | ₩21,417 | ₩20,928 | ₩21,109 | -0.19% | 17.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,532 | ₩21,176 | ₩20,532 | ₩21,109 | +2.81% | 27.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,230 | ₩21,391 | ₩20,519 | ₩20,599 | -2.97% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,122 | ₩21,417 | ₩20,914 | ₩21,297 | +0.83% | 20.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,720 | ₩21,256 | ₩20,546 | ₩21,109 | +1.88% | 21.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,028 | ₩21,028 | ₩20,519 | ₩20,720 | -1.47% | 16.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,344 | ₩21,055 | ₩20,163 | ₩21,055 | +3.49% | 32.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,036 | ₩20,693 | ₩19,875 | ₩20,492 | +2.28% | 23.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,977 | ₩20,176 | ₩18,861 | ₩20,036 | +5.58% | 20.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,473 | ₩19,674 | ₩18,829 | ₩18,829 | -3.31% | 39.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,398 | ₩20,664 | ₩19,265 | ₩19,298 | -5.39% | 23.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,841 | ₩20,854 | ₩20,130 | ₩20,184 | -3.15% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,189 | ₩21,417 | ₩20,693 | ₩20,894 | -1.39% | 29.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,988 | ₩21,404 | ₩20,853 | ₩21,270 | +1.34% | 32.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,069 | ₩21,256 | ₩20,599 | ₩20,921 | -0.70% | 31.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,412 | ₩21,203 | ₩20,197 | ₩21,096 | +3.35% | 45.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,130 | ₩20,398 | ₩19,741 | ₩20,358 | +1.13% | 54.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,808 | ₩20,157 | ₩19,459 | ₩20,130 | +1.62% | 39.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,117 | ₩20,117 | ₩19,647 | ₩19,728 | -1.93% | 24.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,848 | ₩20,251 | ₩19,728 | ₩20,184 | +1.69% | 49.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,620 | ₩20,036 | ₩19,580 | ₩19,962 | +1.74% | 53.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,513 | ₩19,903 | ₩19,513 | ₩19,674 | +0.82% | 44.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,218 | ₩19,580 | ₩19,151 | ₩19,553 | +1.74% | 42.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,567 | ₩19,701 | ₩19,245 | ₩19,325 | -1.23% | 63.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,251 | ₩20,251 | ₩19,486 | ₩19,607 | -3.18% | 41.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,130 | ₩20,385 | ₩19,956 | ₩20,143 | +0.07% | 31.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,835 | ₩20,371 | ₩19,714 | ₩20,318 | +2.43% | 19.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,023 | ₩20,154 | ₩19,540 | ₩19,835 | -0.94% | 26.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,184 | ₩20,634 | ₩19,969 | ₩20,130 | -0.27% | 23.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,143 | ₩20,264 | ₩19,915 | ₩20,184 | +0.20% | 30.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,452 | ₩20,599 | ₩19,875 | ₩20,170 | -1.38% | 36.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,479 | ₩20,653 | ₩20,304 | ₩20,438 | -0.20% | 23.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,371 | ₩20,559 | ₩20,023 | ₩20,505 | +0.66% | 24.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,385 | ₩20,385 | ₩20,023 | ₩20,063 | -1.58% | 6.1만 |
|---|
