CBRE Clarion Global Real Estate Income Fund (IGR)

IGR
🏛️ 미국 →
5.14
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 5.43 5.49 5.41 5.43 1.2M
2023-12-28 5.35 5.42 5.34 5.41 1.1M
2023-12-27 5.33 5.42 5.32 5.38 0.8M
2023-12-26 5.35 5.36 5.30 5.33 0.7M
2023-12-22 5.30 5.35 5.25 5.35 0.9M
2023-12-21 5.29 5.33 5.19 5.27 0.8M
2023-12-20 5.30 5.34 5.22 5.23 1.0M
2023-12-19 5.28 5.32 5.25 5.30 1.0M
2023-12-18 5.30 5.32 5.25 5.30 1.0M
2023-12-15 5.36 5.37 5.29 5.30 1.1M
2023-12-14 5.18 5.35 5.15 5.31 1.1M
2023-12-13 4.84 5.06 4.84 5.04 1.5M
2023-12-12 4.83 4.86 4.79 4.84 0.9M
2023-12-11 4.80 4.84 4.78 4.84 0.9M
2023-12-08 4.76 4.79 4.75 4.79 0.7M
2023-12-07 4.81 4.83 4.78 4.78 1.3M
2023-12-06 4.76 4.88 4.76 4.82 0.8M
2023-12-05 4.83 4.85 4.70 4.73 1.3M
2023-12-04 4.86 4.90 4.82 4.82 1.0M
2023-12-01 4.63 4.89 4.62 4.89 1.5M
2023-11-30 4.65 4.66 4.60 4.62 1.0M
2023-11-29 4.57 4.65 4.57 4.61 0.8M
2023-11-28 4.50 4.57 4.50 4.55 0.9M
2023-11-27 4.54 4.55 4.49 4.50 0.9M
2023-11-24 4.53 4.55 4.50 4.53 0.3M
2023-11-22 4.50 4.55 4.49 4.51 1.0M
2023-11-21 4.48 4.50 4.45 4.47 0.7M
2023-11-20 4.48 4.52 4.44 4.50 1.1M
2023-11-17 4.53 4.61 4.48 4.48 0.6M
2023-11-16 4.61 4.65 4.54 4.58 0.8M
2023-11-15 4.52 4.63 4.52 4.58 0.8M
2023-11-14 4.37 4.56 4.35 4.50 1.1M
2023-11-13 4.27 4.27 4.20 4.22 0.5M
2023-11-10 4.26 4.28 4.22 4.28 0.9M
2023-11-09 4.32 4.32 4.21 4.21 0.5M
2023-11-08 4.33 4.36 4.30 4.31 0.6M
2023-11-07 4.38 4.42 4.31 4.34 0.6M
2023-11-06 4.55 4.57 4.37 4.40 0.6M
2023-11-03 4.45 4.63 4.45 4.53 0.8M
2023-11-02 4.23 4.44 4.22 4.39 1.0M
2023-11-01 4.11 4.17 4.10 4.16 1.0M
2023-10-31 3.97 4.08 3.96 4.08 1.3M
2023-10-30 3.93 3.95 3.88 3.94 0.9M
2023-10-27 4.00 4.01 3.88 3.90 0.8M
2023-10-26 3.90 3.98 3.90 3.95 0.6M
2023-10-25 4.06 4.11 3.90 3.91 0.7M
2023-10-24 4.06 4.10 4.03 4.07 0.6M
2023-10-23 4.12 4.13 4.05 4.06 0.5M
2023-10-20 4.16 4.19 4.12 4.13 0.4M
2023-10-19 4.25 4.30 4.17 4.18 0.5M
2023-10-18 4.42 4.45 4.31 4.33 0.4M
2023-10-17 4.42 4.52 4.39 4.44 0.9M
2023-10-16 4.36 4.45 4.35 4.43 0.5M
2023-10-13 4.44 4.47 4.34 4.36 0.5M
2023-10-12 4.52 4.52 4.40 4.43 0.4M
2023-10-11 4.50 4.52 4.45 4.52 0.6M
2023-10-10 4.37 4.46 4.35 4.45 0.7M
2023-10-09 4.28 4.36 4.26 4.34 0.4M
2023-10-06 4.23 4.31 4.17 4.29 0.4M
2023-10-05 4.26 4.28 4.22 4.24 0.6M
2023-10-04 4.28 4.30 4.20 4.28 0.8M
2023-10-03 4.36 4.38 4.26 4.26 0.6M
2023-10-02 4.51 4.53 4.39 4.41 0.7M
2023-09-29 4.56 4.62 4.48 4.50 1.1M
2023-09-28 4.45 4.51 4.44 4.50 0.7M
2023-09-27 4.50 4.54 4.44 4.46 0.9M
2023-09-26 4.58 4.61 4.48 4.50 1.0M
2023-09-25 4.63 4.64 4.58 4.61 0.5M
2023-09-22 4.70 4.70 4.62 4.65 0.7M
2023-09-21 4.79 4.79 4.66 4.68 0.6M
2023-09-20 4.83 4.87 4.80 4.81 0.5M
2023-09-19 4.84 4.88 4.81 4.82 0.5M
2023-09-18 4.91 4.95 4.89 4.91 0.9M
2023-09-15 4.93 4.95 4.88 4.92 0.4M
2023-09-14 4.92 4.95 4.90 4.91 0.8M
2023-09-13 4.95 4.96 4.87 4.87 0.8M
2023-09-12 5.02 5.02 4.95 4.97 0.6M
2023-09-11 5.02 5.04 5.00 5.01 0.5M
2023-09-08 5.06 5.08 5.00 5.01 0.3M
2023-09-07 5.04 5.10 5.04 5.04 0.5M
2023-09-06 5.07 5.08 5.00 5.05 0.5M
2023-09-05 5.14 5.15 5.08 5.08 0.3M
2023-09-01 5.22 5.24 5.15 5.16 0.4M
2023-08-31 5.24 5.24 5.17 5.18 0.5M
2023-08-30 5.22 5.24 5.18 5.21 0.6M
2023-08-29 5.22 5.24 5.16 5.20 1.0M
2023-08-28 5.17 5.25 5.17 5.22 0.2M
2023-08-25 5.19 5.20 5.13 5.16 0.3M
2023-08-24 5.16 5.24 5.13 5.16 0.5M
2023-08-23 5.13 5.18 5.12 5.16 0.5M
2023-08-22 5.09 5.13 5.02 5.09 0.6M
2023-08-21 5.13 5.18 5.06 5.10 0.4M
2023-08-18 5.10 5.15 5.05 5.13 0.4M
2023-08-17 5.24 5.30 5.16 5.16 0.5M
2023-08-16 5.34 5.34 5.23 5.23 0.4M
2023-08-15 5.37 5.40 5.29 5.32 0.5M
2023-08-14 5.46 5.46 5.39 5.39 0.2M
2023-08-11 5.48 5.49 5.40 5.47 0.3M
2023-08-10 5.42 5.45 5.40 5.43 0.3M
2023-08-09 5.38 5.43 5.37 5.39 0.3M
2023-08-08 5.44 5.45 5.36 5.41 0.3M
2023-08-07 5.37 5.44 5.33 5.44 0.4M
2023-08-04 5.31 5.40 5.30 5.34 0.4M
2023-08-03 5.35 5.38 5.25 5.32 0.4M
2023-08-02 5.45 5.45 5.38 5.39 0.5M
2023-08-01 5.51 5.55 5.48 5.50 0.5M
2023-07-31 5.46 5.58 5.45 5.55 0.7M
2023-07-28 5.52 5.52 5.44 5.46 0.4M
2023-07-27 5.55 5.58 5.46 5.46 0.9M
2023-07-26 5.52 5.55 5.50 5.52 0.3M
2023-07-25 5.51 5.53 5.48 5.51 0.4M
2023-07-24 5.45 5.51 5.45 5.49 0.4M
2023-07-21 5.45 5.47 5.43 5.45 0.4M
2023-07-20 5.43 5.44 5.39 5.44 0.5M
2023-07-19 5.39 5.44 5.31 5.42 0.6M
2023-07-18 5.50 5.50 5.37 5.41 0.9M
2023-07-17 5.62 5.62 5.51 5.51 0.6M
2023-07-14 5.59 5.60 5.55 5.58 0.5M
2023-07-13 5.50 5.59 5.49 5.59 0.6M
2023-07-12 5.44 5.52 5.43 5.45 0.5M
2023-07-11 5.34 5.39 5.31 5.39 0.4M
2023-07-10 5.37 5.37 5.28 5.29 0.4M
2023-07-07 5.33 5.34 5.28 5.31 0.3M
2023-07-06 5.30 5.34 5.22 5.33 0.5M
2023-07-05 5.31 5.40 5.28 5.34 0.4M
2023-07-03 5.24 5.33 5.24 5.29 0.5M
2023-06-30 5.27 5.37 5.18 5.23 0.9M
2023-06-29 5.17 5.20 5.14 5.20 0.5M
2023-06-28 5.20 5.20 5.15 5.17 0.6M
2023-06-27 5.12 5.20 5.12 5.19 0.5M
2023-06-26 5.06 5.13 5.01 5.12 0.4M
2023-06-23 5.11 5.13 5.03 5.05 0.5M
2023-06-22 5.20 5.20 5.05 5.12 0.5M
2023-06-21 5.18 5.20 5.09 5.20 0.5M
2023-06-20 5.35 5.35 5.19 5.20 0.8M
2023-06-16 5.42 5.47 5.35 5.35 0.4M
2023-06-15 5.43 5.49 5.41 5.46 0.5M
2023-06-14 5.40 5.44 5.34 5.43 0.6M
2023-06-13 5.29 5.40 5.28 5.36 0.8M
2023-06-12 5.31 5.31 5.22 5.27 0.4M
2023-06-09 5.31 5.33 5.26 5.26 0.3M
2023-06-08 5.30 5.34 5.27 5.30 0.3M
2023-06-07 5.29 5.34 5.26 5.30 0.5M
2023-06-06 5.20 5.26 5.20 5.26 0.5M
2023-06-05 5.19 5.24 5.18 5.20 0.3M
2023-06-02 5.18 5.21 5.16 5.18 0.4M
2023-06-01 5.17 5.19 5.10 5.12 0.5M
2023-05-31 5.10 5.17 5.04 5.17 0.7M
2023-05-30 5.07 5.10 5.03 5.06 0.5M
2023-05-26 4.97 5.05 4.96 5.05 0.3M
2023-05-25 5.02 5.04 4.94 4.98 0.7M
2023-05-24 5.15 5.15 5.00 5.00 0.4M
2023-05-23 5.21 5.22 5.13 5.15 0.5M
2023-05-22 5.25 5.29 5.19 5.21 0.5M
2023-05-19 5.23 5.26 5.16 5.25 0.9M
2023-05-18 5.20 5.21 5.14 5.19 0.5M
2023-05-17 5.29 5.32 5.21 5.23 0.5M
2023-05-16 5.34 5.34 5.28 5.30 0.7M
2023-05-15 5.36 5.39 5.31 5.35 0.6M
2023-05-12 5.39 5.39 5.31 5.34 0.5M
2023-05-11 5.41 5.42 5.32 5.35 0.3M
2023-05-10 5.46 5.46 5.33 5.43 0.4M
2023-05-09 5.40 5.40 5.30 5.37 0.4M
2023-05-08 5.45 5.50 5.32 5.37 0.5M
2023-05-05 5.35 5.39 5.33 5.37 0.4M
2023-05-04 5.25 5.34 5.24 5.30 0.6M
2023-05-03 5.30 5.34 5.27 5.31 0.9M
2023-05-02 5.38 5.38 5.22 5.27 0.6M
2023-05-01 5.40 5.43 5.34 5.37 0.5M
2023-04-28 5.37 5.48 5.32 5.39 1.0M
2023-04-27 5.22 5.31 5.22 5.31 0.4M
2023-04-26 5.23 5.26 5.14 5.22 0.8M
2023-04-25 5.29 5.29 5.17 5.18 0.5M
2023-04-24 5.26 5.30 5.25 5.25 0.7M
2023-04-21 5.24 5.29 5.24 5.26 0.4M
2023-04-20 5.30 5.30 5.20 5.25 0.7M
2023-04-19 5.24 5.31 5.24 5.28 1.1M
2023-04-18 5.45 5.46 5.31 5.33 0.9M
2023-04-17 5.34 5.48 5.26 5.45 2.1M
2023-04-14 5.48 5.50 5.34 5.35 0.5M
2023-04-13 5.54 5.56 5.42 5.47 0.7M
2023-04-12 5.70 5.70 5.48 5.49 0.4M
2023-04-11 5.52 5.67 5.52 5.54 0.6M
2023-04-10 5.38 5.55 5.36 5.49 0.7M
2023-04-06 5.29 5.51 5.28 5.36 1.2M
2023-04-05 5.38 5.40 5.25 5.25 1.2M
2023-04-04 5.46 5.50 5.35 5.35 1.3M
2023-04-03 5.45 5.48 5.20 5.20 0.9M
2023-03-31 5.21 5.65 5.20 5.31 1.6M
2023-03-30 5.25 5.29 5.10 5.11 0.6M
2023-03-29 5.15 5.23 5.14 5.19 0.6M
2023-03-28 5.21 5.27 5.07 5.10 0.6M
2023-03-27 5.26 5.31 5.20 5.20 0.4M
2023-03-24 5.13 5.24 5.12 5.21 0.4M
2023-03-23 5.38 5.38 5.16 5.20 0.6M
2023-03-22 5.45 5.45 5.19 5.19 1.0M
2023-03-21 5.52 5.53 5.41 5.50 0.5M
2023-03-20 5.41 5.49 5.37 5.45 0.4M
2023-03-17 5.50 5.50 5.36 5.36 0.4M
2023-03-16 5.68 5.68 5.53 5.53 0.7M
2023-03-15 5.60 5.79 5.49 5.68 0.8M
2023-03-14 5.98 6.05 5.64 5.68 0.9M
2023-03-13 5.53 5.96 5.50 5.91 1.1M
2023-03-10 5.80 5.81 5.54 5.61 1.0M
2023-03-09 6.08 6.13 5.84 5.84 0.8M
2023-03-08 6.27 6.40 6.06 6.09 1.7M
2023-03-07 6.64 7.09 6.50 6.69 1.0M
2023-03-06 6.61 6.73 6.57 6.71 0.4M
2023-03-03 6.52 6.59 6.43 6.57 0.5M
2023-03-02 6.27 6.48 6.23 6.42 0.7M
2023-03-01 6.31 6.35 6.27 6.29 1.0M
2023-02-28 6.46 6.52 6.33 6.35 2.4M
2023-02-27 6.46 6.50 6.39 6.49 0.4M
2023-02-24 6.43 6.48 6.38 6.41 0.3M
2023-02-23 6.58 6.58 6.41 6.49 0.3M
2023-02-22 6.51 6.61 6.48 6.53 0.3M
2023-02-21 6.70 6.70 6.48 6.52 0.4M
2023-02-17 6.69 6.76 6.59 6.73 0.4M
2023-02-16 6.76 6.83 6.66 6.74 0.4M
2023-02-15 6.82 6.85 6.75 6.78 0.3M
2023-02-14 6.88 6.92 6.77 6.80 0.3M
2023-02-13 6.79 6.91 6.79 6.89 0.3M
2023-02-10 6.77 6.81 6.74 6.76 0.2M
2023-02-09 6.91 6.95 6.73 6.77 0.2M
2023-02-08 6.85 6.90 6.78 6.82 0.2M
2023-02-07 6.80 6.87 6.71 6.84 0.3M
2023-02-06 6.88 6.88 6.77 6.81 0.4M
2023-02-03 7.07 7.07 6.88 6.92 0.4M
2023-02-02 7.05 7.21 7.00 7.14 0.8M
2023-02-01 6.90 7.03 6.82 6.97 0.4M
2023-01-31 6.80 6.90 6.70 6.87 0.7M
2023-01-30 6.70 6.76 6.66 6.73 0.4M
2023-01-27 6.68 6.75 6.67 6.74 0.5M
2023-01-26 6.74 6.74 6.62 6.66 0.5M
2023-01-25 6.52 6.68 6.46 6.66 0.4M
2023-01-24 6.40 6.62 6.29 6.61 0.6M
2023-01-23 6.44 6.54 6.40 6.46 0.5M
2023-01-20 6.39 6.47 6.29 6.46 0.4M
2023-01-19 6.38 6.48 6.37 6.41 0.3M
2023-01-18 6.57 6.58 6.42 6.42 0.4M
2023-01-17 6.42 6.51 6.39 6.50 0.5M
2023-01-13 6.40 6.45 6.35 6.40 0.4M
2023-01-12 6.36 6.51 6.36 6.49 0.6M
2023-01-11 6.21 6.35 6.21 6.33 0.3M
2023-01-10 6.10 6.15 6.08 6.15 0.4M
2023-01-09 6.06 6.18 6.05 6.10 0.4M
2023-01-06 5.90 6.06 5.84 6.05 0.3M
2023-01-05 5.98 5.98 5.82 5.86 0.4M
2023-01-04 5.97 6.07 5.96 6.02 0.4M
2023-01-03 5.82 5.91 5.77 5.88 0.4M