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 | ₩18,457 | ₩18,656 | ₩17,893 | ₩18,550 | +0.51% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩18,980 | ₩19,208 | ₩18,289 | ₩18,550 | -2.26% | 41.5만 |
| 2026.09.21–2026.09.25 | ₩19,583 | ₩19,770 | ₩18,913 | ₩18,926 | -3.36% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩19,919 | ₩20,242 | ₩19,476 | ₩19,516 | -2.02% | 28.6만 |
| 2026.09.08–2026.09.11 | ₩20,455 | ₩20,536 | ₩19,758 | ₩19,919 | -2.62% | 26.5만 |
| 2026.08.31–2026.09.04 | ₩20,804 | ₩20,958 | ₩20,375 | ₩20,683 | -0.58% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩20,978 | ₩21,213 | ₩20,858 | ₩20,898 | -0.38% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,260 |
| ₩20,765 |
| ₩20,898 |
| -1.70% |
| 15.4만 |
| 2026.08.10–2026.08.14 | ₩21,139 | ₩21,260 | ₩20,764 | ₩21,206 | +0.32% | 27.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,354 | ₩21,515 | ₩21,005 | ₩21,247 | -0.50% | 27.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,756 | ₩22,011 | ₩21,233 | ₩21,327 | -1.97% | 28.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,542 | ₩21,756 | ₩21,253 | ₩21,703 | +0.75% | 24만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,394 | ₩21,609 | ₩21,206 | ₩21,542 | +0.69% | 35.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,314 | ₩21,555 | ₩21,154 | ₩21,340 | +0.13% | 32.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,381 | ₩21,434 | ₩20,858 | ₩21,314 | -0.31% | 40.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,589 | ₩21,367 | ₩20,589 | ₩21,260 | +3.26% | 30.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,153 | ₩21,327 | ₩20,603 | ₩20,697 | -2.16% | 15.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,059 | ₩21,394 | ₩20,697 | ₩21,072 | +0.06% | 23.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,059 | ₩21,314 | ₩20,656 | ₩21,099 | +0.19% | 22.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,153 | ₩21,421 | ₩20,931 | ₩21,112 | -0.19% | 17.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,536 | ₩21,179 | ₩20,536 | ₩21,112 | +2.81% | 27.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,233 | ₩21,394 | ₩20,522 | ₩20,603 | -2.97% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,126 | ₩21,421 | ₩20,918 | ₩21,300 | +0.83% | 20.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,723 | ₩21,260 | ₩20,549 | ₩21,112 | +1.88% | 21.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,032 | ₩21,032 | ₩20,522 | ₩20,723 | -1.47% | 16.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,348 | ₩21,059 | ₩20,167 | ₩21,059 | +3.49% | 32.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,039 | ₩20,697 | ₩19,878 | ₩20,495 | +2.28% | 23.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,980 | ₩20,179 | ₩18,864 | ₩20,039 | +5.58% | 20.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,476 | ₩19,677 | ₩18,832 | ₩18,832 | -3.31% | 39.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,401 | ₩20,667 | ₩19,268 | ₩19,302 | -5.39% | 23.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,844 | ₩20,858 | ₩20,133 | ₩20,187 | -3.15% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,193 | ₩21,421 | ₩20,697 | ₩20,898 | -1.39% | 29.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,992 | ₩21,407 | ₩20,856 | ₩21,273 | +1.34% | 32.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,072 | ₩21,260 | ₩20,603 | ₩20,925 | -0.70% | 31.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,415 | ₩21,206 | ₩20,200 | ₩21,099 | +3.35% | 45.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,133 | ₩20,401 | ₩19,744 | ₩20,361 | +1.13% | 54.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,811 | ₩20,160 | ₩19,463 | ₩20,133 | +1.62% | 39.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,120 | ₩20,120 | ₩19,650 | ₩19,731 | -1.93% | 24.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,852 | ₩20,254 | ₩19,731 | ₩20,187 | +1.69% | 49.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,624 | ₩20,039 | ₩19,583 | ₩19,966 | +1.74% | 53.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,516 | ₩19,907 | ₩19,516 | ₩19,677 | +0.82% | 44.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,221 | ₩19,583 | ₩19,154 | ₩19,556 | +1.74% | 42.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,570 | ₩19,704 | ₩19,248 | ₩19,328 | -1.23% | 63.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,254 | ₩20,254 | ₩19,489 | ₩19,610 | -3.18% | 41.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,133 | ₩20,388 | ₩19,959 | ₩20,147 | +0.07% | 31.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,838 | ₩20,375 | ₩19,717 | ₩20,321 | +2.43% | 19.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,026 | ₩20,157 | ₩19,543 | ₩19,838 | -0.94% | 26.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,187 | ₩20,638 | ₩19,972 | ₩20,133 | -0.27% | 23.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,147 | ₩20,267 | ₩19,919 | ₩20,187 | +0.20% | 30.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,455 | ₩20,603 | ₩19,878 | ₩20,173 | -1.38% | 36.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,482 | ₩20,656 | ₩20,308 | ₩20,442 | -0.20% | 23.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,375 | ₩20,562 | ₩20,026 | ₩20,509 | +0.66% | 24.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,388 | ₩20,388 | ₩20,026 | ₩20,066 | -1.58% | 6.1만 |
|---|
