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 | ₩18,451 | ₩18,651 | ₩17,888 | ₩18,545 | +0.51% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩18,974 | ₩19,202 | ₩18,283 | ₩18,545 | -2.26% | 41.5만 |
| 2026.09.21–2026.09.25 | ₩19,577 | ₩19,764 | ₩18,907 | ₩18,920 | -3.36% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩19,912 | ₩20,236 | ₩19,470 | ₩19,510 | -2.02% | 28.6만 |
| 2026.09.08–2026.09.11 | ₩20,449 | ₩20,529 | ₩19,751 | ₩19,912 | -2.62% | 26.5만 |
| 2026.08.31–2026.09.04 | ₩20,797 | ₩20,952 | ₩20,368 | ₩20,677 | -0.58% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩20,972 | ₩21,206 | ₩20,851 | ₩20,891 | -0.38% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,253 |
| ₩20,758 |
| ₩20,891 |
| -1.70% |
| 15.4만 |
| 2026.08.10–2026.08.14 | ₩21,133 | ₩21,253 | ₩20,757 | ₩21,200 | +0.32% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,347 | ₩21,508 | ₩20,998 | ₩21,240 | -0.50% | 27.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,749 | ₩22,004 | ₩21,226 | ₩21,320 | -1.97% | 28.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,535 | ₩21,749 | ₩21,247 | ₩21,696 | +0.75% | 24만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,387 | ₩21,602 | ₩21,200 | ₩21,535 | +0.69% | 35.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,307 | ₩21,548 | ₩21,147 | ₩21,334 | +0.13% | 32.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,374 | ₩21,428 | ₩20,851 | ₩21,307 | -0.31% | 40.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,583 | ₩21,361 | ₩20,583 | ₩21,253 | +3.26% | 30.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,146 | ₩21,320 | ₩20,596 | ₩20,690 | -2.16% | 15.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,052 | ₩21,387 | ₩20,690 | ₩21,066 | +0.06% | 23.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,052 | ₩21,307 | ₩20,650 | ₩21,092 | +0.19% | 22.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,146 | ₩21,414 | ₩20,925 | ₩21,106 | -0.19% | 17.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,529 | ₩21,173 | ₩20,529 | ₩21,106 | +2.81% | 27.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,226 | ₩21,387 | ₩20,516 | ₩20,596 | -2.97% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,119 | ₩21,414 | ₩20,911 | ₩21,293 | +0.83% | 20.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,717 | ₩21,253 | ₩20,543 | ₩21,106 | +1.88% | 21.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,025 | ₩21,025 | ₩20,516 | ₩20,717 | -1.47% | 16.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,341 | ₩21,052 | ₩20,160 | ₩21,052 | +3.49% | 32.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,033 | ₩20,690 | ₩19,872 | ₩20,489 | +2.28% | 23.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,974 | ₩20,172 | ₩18,858 | ₩20,033 | +5.58% | 20.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,470 | ₩19,671 | ₩18,826 | ₩18,826 | -3.31% | 39.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,395 | ₩20,661 | ₩19,262 | ₩19,296 | -5.39% | 23.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,838 | ₩20,851 | ₩20,127 | ₩20,181 | -3.15% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,186 | ₩21,414 | ₩20,690 | ₩20,891 | -1.39% | 29.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,985 | ₩21,401 | ₩20,850 | ₩21,267 | +1.34% | 32.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,066 | ₩21,253 | ₩20,596 | ₩20,918 | -0.70% | 31.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,408 | ₩21,200 | ₩20,194 | ₩21,092 | +3.35% | 45.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,127 | ₩20,395 | ₩19,738 | ₩20,355 | +1.13% | 54.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,805 | ₩20,154 | ₩19,456 | ₩20,127 | +1.62% | 39.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,114 | ₩20,114 | ₩19,644 | ₩19,725 | -1.93% | 24.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,845 | ₩20,248 | ₩19,725 | ₩20,181 | +1.69% | 49.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,617 | ₩20,033 | ₩19,577 | ₩19,959 | +1.74% | 53.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,510 | ₩19,900 | ₩19,510 | ₩19,671 | +0.82% | 44.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,215 | ₩19,577 | ₩19,148 | ₩19,550 | +1.74% | 42.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,564 | ₩19,698 | ₩19,242 | ₩19,322 | -1.23% | 63.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,248 | ₩20,248 | ₩19,483 | ₩19,604 | -3.18% | 41.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,127 | ₩20,382 | ₩19,953 | ₩20,140 | +0.07% | 31.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,832 | ₩20,368 | ₩19,711 | ₩20,315 | +2.43% | 19.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,020 | ₩20,151 | ₩19,537 | ₩19,832 | -0.94% | 26.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,181 | ₩20,631 | ₩19,966 | ₩20,127 | -0.27% | 23.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,140 | ₩20,261 | ₩19,912 | ₩20,181 | +0.20% | 30.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,449 | ₩20,596 | ₩19,872 | ₩20,167 | -1.38% | 36.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,476 | ₩20,650 | ₩20,301 | ₩20,435 | -0.20% | 23.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,368 | ₩20,556 | ₩20,020 | ₩20,502 | +0.66% | 24.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,382 | ₩20,382 | ₩20,020 | ₩20,060 | -1.58% | 6.1만 |
|---|
