Realty Income

O
🏛️ 미국 →
60.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 58.00 58.12 57.40 57.42 6.7M
2023-12-28 57.96 58.61 57.87 58.58 5.2M
2023-12-27 57.80 58.02 57.58 58.00 5.6M
2023-12-26 56.92 57.74 56.87 57.70 4.2M
2023-12-22 57.20 57.65 56.83 56.89 5.3M
2023-12-21 57.15 57.53 56.57 56.96 5.9M
2023-12-20 57.11 57.72 56.68 56.70 5.4M
2023-12-19 56.71 57.36 56.63 57.12 6.2M
2023-12-18 57.40 57.49 56.49 56.51 8.8M
2023-12-15 57.63 57.85 56.74 57.29 20.2M
2023-12-14 57.50 58.24 57.45 57.82 11.5M
2023-12-13 54.77 56.89 54.56 56.62 8.9M
2023-12-12 54.44 54.63 53.96 54.48 5.0M
2023-12-11 54.00 54.53 53.78 54.39 6.5M
2023-12-08 54.30 54.57 53.56 53.86 6.6M
2023-12-07 54.60 55.18 54.32 54.69 6.2M
2023-12-06 55.83 56.45 54.70 54.71 11.3M
2023-12-05 55.47 55.57 54.75 54.92 7.7M
2023-12-04 54.41 55.67 54.41 55.53 7.3M
2023-12-01 53.85 54.75 53.75 54.60 6.2M
2023-11-30 53.63 54.11 53.15 53.96 10.1M
2023-11-29 54.20 54.50 53.57 53.67 5.6M
2023-11-28 53.94 54.45 53.77 53.81 6.9M
2023-11-27 53.97 54.34 53.65 54.13 4.8M
2023-11-24 53.26 53.97 53.11 53.91 2.5M
2023-11-22 53.99 54.04 53.09 53.31 4.0M
2023-11-21 53.00 53.62 52.79 53.55 5.3M
2023-11-20 52.80 53.42 52.51 53.22 4.9M
2023-11-17 53.43 53.49 52.74 52.91 7.2M
2023-11-16 52.66 53.28 52.41 53.09 7.5M
2023-11-15 52.21 52.82 52.18 52.47 5.9M
2023-11-14 51.00 52.77 50.89 52.14 7.0M
2023-11-13 49.95 50.00 49.52 49.90 6.1M
2023-11-10 50.41 50.53 49.85 50.06 5.2M
2023-11-09 51.30 51.38 49.85 50.17 5.5M
2023-11-08 50.73 51.36 50.73 51.20 5.5M
2023-11-07 50.85 50.99 50.04 50.70 5.8M
2023-11-06 50.76 50.83 50.25 50.46 7.7M
2023-11-03 50.87 51.37 50.79 50.85 6.4M
2023-11-02 48.89 50.20 48.68 50.03 9.6M
2023-11-01 47.66 48.14 47.22 47.99 8.1M
2023-10-31 46.35 47.52 45.93 47.38 18.2M
2023-10-30 47.50 48.21 45.04 46.22 36.1M
2023-10-27 49.79 49.87 48.81 49.00 4.1M
2023-10-26 49.43 50.22 49.43 49.79 4.3M
2023-10-25 49.42 49.62 49.07 49.28 3.3M
2023-10-24 49.19 49.70 49.14 49.60 4.0M
2023-10-23 49.00 49.58 48.61 49.01 4.9M
2023-10-20 49.42 49.82 49.34 49.35 5.0M
2023-10-19 49.74 50.38 49.35 49.42 4.9M
2023-10-18 50.60 50.80 49.88 49.91 3.9M
2023-10-17 50.59 51.29 50.40 50.97 6.1M
2023-10-16 50.60 51.02 49.94 50.74 4.5M
2023-10-13 50.55 50.75 50.20 50.59 3.2M
2023-10-12 50.81 50.94 50.06 50.28 4.1M
2023-10-11 50.66 51.21 50.54 50.95 4.0M
2023-10-10 50.19 50.42 49.18 50.20 6.2M
2023-10-09 49.91 50.85 49.90 50.55 3.7M
2023-10-06 49.81 50.54 49.38 50.11 4.2M
2023-10-05 49.53 50.15 49.30 50.06 5.1M
2023-10-04 49.12 49.59 48.67 49.57 5.5M
2023-10-03 48.81 49.09 48.42 48.89 6.4M
2023-10-02 49.82 49.98 48.76 48.99 6.2M
2023-09-29 49.98 50.53 49.63 49.94 5.3M
2023-09-28 49.79 50.08 49.58 49.62 5.9M
2023-09-27 50.58 50.94 49.38 49.66 5.4M
2023-09-26 51.00 51.20 49.95 50.26 5.2M
2023-09-25 51.50 51.52 50.85 51.19 5.3M
2023-09-22 52.07 52.40 51.52 51.56 7.0M
2023-09-21 53.43 53.55 52.04 52.06 8.7M
2023-09-20 54.25 54.61 53.73 53.80 3.7M
2023-09-19 53.70 54.25 53.68 54.00 4.4M
2023-09-18 54.36 54.39 53.65 53.73 5.9M
2023-09-15 54.95 54.99 53.98 54.10 18.4M
2023-09-14 55.27 55.43 55.05 55.12 5.9M
2023-09-13 55.42 55.54 55.00 55.06 4.9M
2023-09-12 55.15 55.35 54.92 55.15 3.7M
2023-09-11 55.48 55.53 55.05 55.17 3.7M
2023-09-08 55.35 55.74 55.21 55.32 4.2M
2023-09-07 54.98 55.44 54.97 55.08 5.8M
2023-09-06 55.43 55.48 54.76 54.99 4.9M
2023-09-05 56.17 56.18 55.23 55.25 5.3M
2023-09-01 56.30 56.59 56.01 56.20 3.9M
2023-08-31 56.32 56.36 55.99 56.04 7.0M
2023-08-30 56.35 56.60 56.07 56.56 9.0M
2023-08-29 56.50 56.51 56.05 56.47 4.7M
2023-08-28 56.20 56.65 55.92 56.47 8.6M
2023-08-25 56.40 56.46 55.81 56.00 8.4M
2023-08-24 57.14 57.55 56.36 56.36 5.7M
2023-08-23 56.54 57.22 56.50 57.11 5.8M
2023-08-22 56.49 56.62 56.15 56.32 3.5M
2023-08-21 56.82 56.91 55.96 56.23 4.7M
2023-08-18 56.56 57.22 56.53 56.90 4.8M
2023-08-17 57.01 57.62 56.85 56.88 5.2M
2023-08-16 57.49 57.60 56.82 56.87 5.1M
2023-08-15 57.72 57.72 56.84 57.43 6.2M
2023-08-14 58.47 58.62 57.82 57.94 6.2M
2023-08-11 58.65 58.78 58.33 58.62 5.1M
2023-08-10 59.55 59.61 58.55 58.79 6.9M
2023-08-09 58.88 59.81 58.66 59.51 3.9M
2023-08-08 59.71 59.82 58.88 59.00 4.5M
2023-08-07 59.32 60.19 59.23 60.11 4.1M
2023-08-04 59.23 60.25 59.01 59.22 4.5M
2023-08-03 60.09 60.15 58.63 58.84 6.6M
2023-08-02 60.50 60.69 60.16 60.37 3.6M
2023-08-01 61.01 61.30 60.61 60.78 3.2M
2023-07-31 61.37 61.53 60.59 60.97 9.9M
2023-07-28 62.44 62.71 61.13 61.47 5.1M
2023-07-27 64.00 64.18 62.14 62.19 5.0M
2023-07-26 63.09 63.84 63.09 63.75 3.4M
2023-07-25 63.24 63.56 63.05 63.09 3.3M
2023-07-24 62.88 63.45 62.76 63.37 4.9M
2023-07-21 62.69 63.16 62.53 62.75 3.1M
2023-07-20 62.00 62.64 61.47 62.62 3.3M
2023-07-19 61.24 62.13 61.24 61.73 4.4M
2023-07-18 61.41 61.45 60.76 60.99 4.1M
2023-07-17 60.69 61.35 60.50 61.29 3.2M
2023-07-14 60.82 60.88 60.48 60.82 5.0M
2023-07-13 60.40 60.99 60.12 60.95 4.7M
2023-07-12 60.80 61.16 60.29 60.31 4.3M
2023-07-11 59.54 60.53 59.25 60.50 5.4M
2023-07-10 59.48 59.66 59.18 59.32 4.8M
2023-07-07 59.57 59.96 59.34 59.57 4.7M
2023-07-06 59.78 59.94 59.19 59.90 4.1M
2023-07-05 59.99 60.88 59.80 60.63 4.6M
2023-07-03 59.75 60.57 59.56 60.20 2.3M
2023-06-30 60.30 60.49 59.19 59.79 7.2M
2023-06-29 59.88 60.24 59.61 60.22 3.7M
2023-06-28 60.23 60.26 59.78 60.15 3.6M
2023-06-27 60.07 60.33 59.73 60.19 4.8M
2023-06-26 58.97 59.98 58.88 59.95 3.2M
2023-06-23 59.13 59.42 58.75 58.76 6.1M
2023-06-22 59.87 60.04 59.05 59.47 3.2M
2023-06-21 60.26 60.26 59.45 59.61 5.5M
2023-06-20 61.17 61.24 60.17 60.33 5.3M
2023-06-16 61.23 61.65 61.11 61.39 18.5M
2023-06-15 61.05 61.34 60.82 61.23 4.5M
2023-06-14 61.38 62.12 60.93 61.18 5.4M
2023-06-13 61.09 61.53 60.98 61.19 4.3M
2023-06-12 60.89 61.13 60.62 60.97 4.4M
2023-06-09 60.62 61.00 60.53 60.91 2.6M
2023-06-08 60.92 61.00 60.36 60.86 2.6M
2023-06-07 60.19 61.18 59.97 61.00 3.5M
2023-06-06 60.12 60.25 59.52 60.01 3.7M
2023-06-05 59.79 60.59 59.68 59.99 4.1M
2023-06-02 59.59 60.10 59.33 59.70 4.8M
2023-06-01 59.46 59.69 58.88 59.24 4.6M
2023-05-31 58.87 59.77 58.78 59.44 9.2M
2023-05-30 59.25 59.52 58.85 58.92 4.4M
2023-05-26 58.55 58.85 58.22 58.66 3.4M
2023-05-25 59.39 59.39 58.13 58.44 3.6M
2023-05-24 59.90 59.99 59.06 59.09 3.2M
2023-05-23 60.37 60.80 59.98 60.10 2.7M
2023-05-22 60.13 60.59 59.91 60.34 2.8M
2023-05-19 60.31 60.74 59.83 59.97 3.4M
2023-05-18 60.42 60.74 59.88 60.07 4.2M
2023-05-17 60.39 60.74 59.94 60.65 3.7M
2023-05-16 61.80 61.84 60.28 60.29 3.3M
2023-05-15 62.02 62.23 61.61 61.94 2.4M
2023-05-12 61.95 62.10 61.59 62.03 2.3M
2023-05-11 62.06 62.18 61.39 61.80 2.3M
2023-05-10 62.73 62.83 61.91 62.37 2.7M
2023-05-09 62.58 62.63 61.97 62.22 2.5M
2023-05-08 62.66 62.95 62.47 62.76 2.2M
2023-05-05 62.30 63.55 62.27 62.95 3.2M
2023-05-04 61.16 62.18 60.53 61.92 3.3M
2023-05-03 61.53 61.82 60.86 60.97 3.1M
2023-05-02 62.13 62.20 61.16 61.39 2.6M
2023-05-01 62.60 62.89 62.18 62.24 2.2M
2023-04-28 62.19 62.94 62.19 62.84 3.5M
2023-04-27 61.31 62.64 61.27 62.29 3.2M
2023-04-26 61.99 62.22 61.15 61.31 2.8M
2023-04-25 61.89 62.28 61.78 62.04 3.5M
2023-04-24 62.38 62.49 61.63 62.09 2.6M
2023-04-21 61.97 62.62 61.79 62.33 4.0M
2023-04-20 61.44 61.98 61.29 61.93 3.0M
2023-04-19 60.67 61.65 60.63 61.64 2.3M
2023-04-18 61.41 61.75 60.87 61.11 2.2M
2023-04-17 61.02 61.57 60.79 61.56 3.0M
2023-04-14 61.67 61.89 60.49 60.77 3.7M
2023-04-13 61.76 61.76 60.97 61.53 5.1M
2023-04-12 62.99 63.22 61.87 61.92 4.7M
2023-04-11 62.50 62.50 61.71 62.10 7.4M
2023-04-10 62.25 62.66 61.71 62.65 3.1M
2023-04-06 62.97 62.98 62.11 62.57 3.2M
2023-04-05 62.96 63.11 62.47 62.71 4.0M
2023-04-04 62.83 62.99 62.39 62.84 2.8M
2023-04-03 62.95 63.40 62.39 62.87 5.8M
2023-03-31 62.52 63.36 62.47 63.32 4.1M
2023-03-30 62.43 62.86 62.35 62.61 3.0M
2023-03-29 61.61 62.14 61.55 62.04 3.0M
2023-03-28 60.36 61.07 60.25 61.06 2.4M
2023-03-27 61.38 61.47 60.62 60.71 3.8M
2023-03-24 59.16 61.09 59.07 61.04 3.7M
2023-03-23 59.90 60.39 59.09 59.27 3.6M
2023-03-22 61.00 61.31 59.36 59.40 4.2M
2023-03-21 62.28 62.41 61.02 61.27 4.4M
2023-03-20 61.66 62.29 61.40 61.97 3.9M
2023-03-17 62.39 62.39 61.35 61.38 7.1M
2023-03-16 62.64 62.90 61.74 62.43 4.6M
2023-03-15 62.84 63.75 62.11 63.06 5.5M
2023-03-14 63.39 64.03 62.74 63.22 5.1M
2023-03-13 61.38 63.67 61.35 62.79 6.4M
2023-03-10 63.43 63.49 61.22 61.38 5.7M
2023-03-09 64.54 64.70 63.40 63.44 3.4M
2023-03-08 63.82 64.59 63.76 64.54 2.8M
2023-03-07 64.41 64.51 63.66 63.90 3.5M
2023-03-06 64.74 64.89 64.21 64.30 3.5M
2023-03-03 64.39 64.79 64.15 64.49 3.6M
2023-03-02 63.38 64.25 63.16 64.09 3.2M
2023-03-01 63.84 63.84 62.77 63.52 3.6M
2023-02-28 64.49 64.80 63.91 63.95 6.0M
2023-02-27 65.65 65.73 64.46 64.76 4.0M
2023-02-24 65.72 65.85 64.66 64.98 3.2M
2023-02-23 66.05 66.52 65.68 66.08 3.6M
2023-02-22 65.83 67.05 65.42 65.52 3.5M
2023-02-21 65.75 66.05 65.00 65.22 2.6M
2023-02-17 66.30 66.40 65.64 66.12 2.9M
2023-02-16 65.83 66.64 65.52 66.31 2.4M
2023-02-15 65.72 66.44 65.52 66.40 2.4M
2023-02-14 67.03 67.13 65.68 65.71 3.2M
2023-02-13 67.00 67.35 66.97 67.15 2.2M
2023-02-10 66.08 67.00 66.03 66.85 2.1M
2023-02-09 67.43 67.74 66.18 66.23 2.4M
2023-02-08 67.26 67.70 66.94 67.22 2.5M
2023-02-07 67.29 67.89 66.81 67.37 3.6M
2023-02-06 67.00 67.81 66.72 67.73 2.5M
2023-02-03 67.33 67.64 66.38 67.59 3.6M
2023-02-02 68.21 68.85 67.50 67.86 3.2M
2023-02-01 67.62 68.13 66.77 67.90 3.3M
2023-01-31 67.53 68.15 67.10 67.83 5.0M
2023-01-30 68.07 68.45 67.71 67.77 2.7M
2023-01-27 67.85 68.68 67.84 68.30 4.0M
2023-01-26 67.68 68.00 67.13 67.97 2.3M
2023-01-25 67.34 67.34 66.70 67.31 4.1M
2023-01-24 66.87 67.45 66.60 67.10 1.9M
2023-01-23 66.39 67.30 66.12 66.93 2.7M
2023-01-20 65.44 66.44 64.84 66.38 3.0M
2023-01-19 65.86 66.57 65.28 65.31 2.7M
2023-01-18 66.99 67.10 65.71 66.04 2.5M
2023-01-17 66.25 67.25 66.23 66.89 3.2M
2023-01-13 66.16 66.54 65.81 66.19 2.1M
2023-01-12 66.12 66.84 65.58 66.55 3.5M
2023-01-11 64.66 66.08 64.10 66.00 5.0M
2023-01-10 64.37 64.51 63.81 64.14 3.1M
2023-01-09 64.02 64.86 63.68 64.70 3.9M
2023-01-06 63.75 64.45 63.68 64.08 4.3M
2023-01-05 64.26 64.28 63.12 63.39 3.8M
2023-01-04 64.00 65.22 63.85 64.61 3.9M
2023-01-03 63.86 64.03 62.85 63.80 4.5M