Realty Income : 리얼티인컴 ( O:US )
67.83USD ▲ 0.06 (0.09%)
2023-01-31
최근 1년 일별 시세
(2023-01-31 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-01-31 | 67.83 | ▲0.06 | ▲0.09% |
| 23-01-30 | 67.77 | ▼-0.53 | ▼-0.78% |
| 23-01-27 | 68.30 | ▲0.33 | ▲0.49% |
| 23-01-26 | 67.97 | ▲0.66 | ▲0.98% |
| 23-01-25 | 67.31 | ▲0.21 | ▲0.31% |
| 23-01-24 | 67.10 | ▲0.17 | ▲0.25% |
| 23-01-23 | 66.93 | ▲0.55 | ▲0.83% |
| 23-01-20 | 66.38 | ▲1.07 | ▲1.64% |
| 23-01-19 | 65.31 | ▼-0.73 | ▼-1.11% |
| 23-01-18 | 66.04 | ▼-0.85 | ▼-1.27% |
| 23-01-17 | 66.89 | ▲0.70 | ▲1.06% |
| 23-01-13 | 66.19 | ▼-0.36 | ▼-0.54% |
| 23-01-12 | 66.55 | ▲0.55 | ▲0.83% |
| 23-01-11 | 66.00 | ▲1.86 | ▲2.9% |
| 23-01-10 | 64.14 | ▼-0.56 | ▼-0.87% |
| 23-01-09 | 64.70 | ▲0.62 | ▲0.97% |
| 23-01-06 | 64.08 | ▲0.69 | ▲1.09% |
| 23-01-05 | 63.39 | ▼-1.22 | ▼-1.89% |
| 23-01-04 | 64.61 | ▲0.81 | ▲1.27% |
| 23-01-03 | 63.80 | ▲0.37 | ▲0.58% |
| 22-12-30 | 63.43 | ▼-0.60 | ▼-0.94% |
| 22-12-29 | 64.03 | ▲0.80 | ▲1.27% |
| 22-12-28 | 63.23 | ▼-0.88 | ▼-1.37% |
| 22-12-27 | 64.11 | ▼-0.30 | ▼-0.47% |
| 22-12-23 | 64.41 | ▲0.96 | ▲1.51% |
| 22-12-22 | 63.45 | ▼-0.79 | ▼-1.23% |
| 22-12-21 | 64.24 | ▲1.13 | ▲1.79% |
| 22-12-20 | 63.11 | ▼-0.43 | ▼-0.68% |
| 22-12-19 | 63.54 | ▲0.06 | ▲0.09% |
| 22-12-16 | 63.48 | ▼-1.16 | ▼-1.79% |
| 22-12-15 | 64.64 | ▼-0.02 | ▼-0.03% |
| 22-12-14 | 64.66 | ▼-0.30 | ▼-0.46% |
| 22-12-13 | 64.96 | ▲0.29 | ▲0.45% |
| 22-12-12 | 64.67 | ▲0.22 | ▲0.34% |
| 22-12-09 | 64.45 | ▲0.39 | ▲0.61% |
| 22-12-08 | 64.06 | ▲0.49 | ▲0.77% |
| 22-12-07 | 63.57 | ▲0.86 | ▲1.37% |
| 22-12-06 | 62.71 | ▲0.47 | ▲0.76% |
| 22-12-05 | 62.24 | ▼-0.66 | ▼-1.05% |
| 22-12-02 | 62.90 | ▲0.09 | ▲0.14% |
| 22-12-01 | 62.81 | ▼-0.26 | ▼-0.41% |
| 22-11-30 | 63.07 | ▲0.77 | ▲1.24% |
| 22-11-29 | 62.30 | ▲0.56 | ▲0.91% |
| 22-11-28 | 61.74 | ▼-3.11 | ▼-4.8% |
| 22-11-25 | 64.85 | ▲0.33 | ▲0.51% |
| 22-11-23 | 64.52 | ▼-0.78 | ▼-1.19% |
| 22-11-22 | 65.30 | -0.00 | -0% |
| 22-11-21 | 65.30 | ▲0.60 | ▲0.93% |
| 22-11-18 | 64.70 | ▲0.29 | ▲0.45% |
| 22-11-17 | 64.41 | ▲0.57 | ▲0.89% |
| 22-11-16 | 63.84 | ▼-0.90 | ▼-1.39% |
| 22-11-15 | 64.74 | ▲0.66 | ▲1.03% |
| 22-11-14 | 64.08 | ▼-0.90 | ▼-1.39% |
| 22-11-11 | 64.98 | ▼-0.39 | ▼-0.6% |
| 22-11-10 | 65.37 | ▲2.12 | ▲3.35% |
| 22-11-09 | 63.25 | ▼-0.09 | ▼-0.14% |
| 22-11-08 | 63.34 | ▲0.21 | ▲0.33% |
| 22-11-07 | 63.13 | ▲0.12 | ▲0.19% |
| 22-11-04 | 63.01 | ▲1.38 | ▲2.24% |
| 22-11-03 | 61.63 | ▲0.56 | ▲0.92% |
| 22-11-02 | 61.07 | ▼-1.14 | ▼-1.83% |
| 22-11-01 | 62.21 | ▼-0.06 | ▼-0.1% |
| 22-10-31 | 62.27 | ▼-0.04 | ▼-0.06% |
| 22-10-28 | 62.31 | ▲1.17 | ▲1.91% |
| 22-10-27 | 61.14 | ▲0.54 | ▲0.89% |
| 22-10-26 | 60.60 | ▲0.11 | ▲0.18% |
| 22-10-25 | 60.49 | ▲1.48 | ▲2.51% |
| 22-10-24 | 59.01 | ▲1.38 | ▲2.39% |
| 22-10-21 | 57.63 | ▲0.16 | ▲0.28% |
| 22-10-20 | 57.47 | ▼-0.36 | ▼-0.62% |
| 22-10-19 | 57.83 | ▼-0.80 | ▼-1.36% |
| 22-10-18 | 58.63 | ▲1.14 | ▲1.98% |
| 22-10-17 | 57.49 | ▲1.95 | ▲3.51% |
| 22-10-14 | 55.54 | ▼-2.01 | ▼-3.49% |
| 22-10-13 | 57.55 | ▲0.02 | ▲0.03% |
| 22-10-12 | 57.53 | ▼-0.53 | ▼-0.91% |
| 22-10-11 | 58.06 | ▲0.71 | ▲1.24% |
| 22-10-10 | 57.35 | ▼-0.68 | ▼-1.17% |
| 22-10-07 | 58.03 | ▼-0.49 | ▼-0.84% |
| 22-10-06 | 58.52 | ▼-1.00 | ▼-1.68% |
| 22-10-05 | 59.52 | ▼-0.75 | ▼-1.24% |
| 22-10-04 | 60.27 | ▲1.05 | ▲1.77% |
| 22-10-03 | 59.22 | ▲1.02 | ▲1.75% |
| 22-09-30 | 58.20 | ▲0.25 | ▲0.43% |
| 22-09-29 | 57.95 | ▼-2.42 | ▼-4.01% |
| 22-09-28 | 60.37 | ▲0.88 | ▲1.48% |
| 22-09-27 | 59.49 | ▼-1.41 | ▼-2.32% |
| 22-09-26 | 60.90 | ▼-0.91 | ▼-1.47% |
| 22-09-23 | 61.81 | ▼-0.69 | ▼-1.1% |
| 22-09-22 | 62.50 | ▼-0.04 | ▼-0.06% |
| 22-09-21 | 62.54 | ▼-0.55 | ▼-0.87% |
| 22-09-20 | 63.09 | ▼-0.88 | ▼-1.38% |
| 22-09-19 | 63.97 | ▼-0.34 | ▼-0.53% |
| 22-09-16 | 64.31 | ▲0.88 | ▲1.39% |
| 22-09-15 | 63.43 | ▼-1.98 | ▼-3.03% |
| 22-09-14 | 65.41 | ▼-0.50 | ▼-0.76% |
| 22-09-13 | 65.91 | ▼-1.69 | ▼-2.5% |
| 22-09-12 | 67.60 | ▲0.81 | ▲1.21% |
| 22-09-09 | 66.79 | ▲0.43 | ▲0.65% |
| 22-09-08 | 66.36 | ▼-1.91 | ▼-2.8% |
| 22-09-07 | 68.27 | ▲0.52 | ▲0.77% |
| 22-09-06 | 67.75 | ▲0.06 | ▲0.09% |
| 22-09-02 | 67.69 | ▼-0.76 | ▼-1.11% |
| 22-09-01 | 68.45 | ▲0.17 | ▲0.25% |
| 22-08-31 | 68.28 | ▼-0.69 | ▼-1% |
| 22-08-30 | 68.97 | ▼-1.02 | ▼-1.46% |
| 22-08-29 | 69.99 | ▲0.08 | ▲0.11% |
| 22-08-26 | 69.91 | ▼-1.11 | ▼-1.56% |
| 22-08-25 | 71.02 | ▲0.38 | ▲0.54% |
| 22-08-24 | 70.64 | ▲0.03 | ▲0.04% |
| 22-08-23 | 70.61 | ▼-1.18 | ▼-1.64% |
| 22-08-22 | 71.79 | ▼-1.12 | ▼-1.54% |
| 22-08-19 | 72.91 | ▼-0.08 | ▼-0.11% |
| 22-08-18 | 72.99 | ▼-0.59 | ▼-0.8% |
| 22-08-17 | 73.58 | ▼-0.12 | ▼-0.16% |
| 22-08-16 | 73.70 | ▼-1.05 | ▼-1.4% |
| 22-08-15 | 74.75 | ▲0.08 | ▲0.11% |
| 22-08-12 | 74.67 | ▲0.81 | ▲1.1% |
| 22-08-11 | 73.86 | ▼-0.27 | ▼-0.36% |
| 22-08-10 | 74.13 | ▲0.58 | ▲0.79% |
| 22-08-09 | 73.55 | ▲0.29 | ▲0.4% |
| 22-08-08 | 73.26 | ▲0.50 | ▲0.69% |
| 22-08-05 | 72.76 | ▲0.29 | ▲0.4% |
| 22-08-04 | 72.47 | ▲0.47 | ▲0.65% |
| 22-08-03 | 72.00 | ▼-0.80 | ▼-1.1% |
| 22-08-02 | 72.80 | ▼-0.87 | ▼-1.18% |
| 22-08-01 | 73.67 | ▼-0.32 | ▼-0.43% |
| 22-07-29 | 73.99 | ▲0.45 | ▲0.61% |
| 22-07-28 | 73.54 | ▲1.67 | ▲2.32% |
| 22-07-27 | 71.87 | ▼-0.56 | ▼-0.77% |
| 22-07-26 | 72.43 | ▲0.82 | ▲1.15% |
| 22-07-25 | 71.61 | ▲0.26 | ▲0.36% |
| 22-07-22 | 71.35 | ▲0.77 | ▲1.09% |
| 22-07-21 | 70.58 | ▲0.33 | ▲0.47% |
| 22-07-20 | 70.25 | ▲0.17 | ▲0.24% |
| 22-07-19 | 70.08 | ▲0.61 | ▲0.88% |
| 22-07-18 | 69.47 | ▼-0.84 | ▼-1.19% |
| 22-07-15 | 70.31 | ▲1.86 | ▲2.72% |
| 22-07-14 | 68.45 | ▲0.40 | ▲0.59% |
| 22-07-13 | 68.05 | ▼-1.31 | ▼-1.89% |
| 22-07-12 | 69.36 | ▼-0.20 | ▼-0.29% |
| 22-07-11 | 69.56 | ▲0.58 | ▲0.84% |
| 22-07-08 | 68.98 | ▲0.19 | ▲0.28% |
| 22-07-07 | 68.79 | ▼-0.71 | ▼-1.02% |
| 22-07-06 | 69.50 | ▲0.21 | ▲0.3% |
| 22-07-05 | 69.29 | ▼-0.86 | ▼-1.23% |
| 22-07-01 | 70.15 | ▲1.89 | ▲2.77% |
| 22-06-30 | 68.26 | ▼-1.10 | ▼-1.59% |
| 22-06-29 | 69.36 | ▲0.23 | ▲0.33% |
| 22-06-28 | 69.13 | ▼-0.31 | ▼-0.45% |
| 22-06-27 | 69.44 | ▲0.25 | ▲0.36% |
| 22-06-24 | 69.19 | ▲1.20 | ▲1.76% |
| 22-06-23 | 67.99 | ▲1.60 | ▲2.41% |
| 22-06-22 | 66.39 | ▲0.92 | ▲1.41% |
| 22-06-21 | 65.47 | ▲0.60 | ▲0.92% |
| 22-06-17 | 64.87 | ▲0.64 | ▲1% |
| 22-06-16 | 64.23 | ▼-0.57 | ▼-0.88% |
| 22-06-15 | 64.80 | ▲2.01 | ▲3.2% |
| 22-06-14 | 62.79 | ▼-0.42 | ▼-0.66% |
| 22-06-13 | 63.21 | ▼-2.75 | ▼-4.17% |
| 22-06-10 | 65.96 | ▼-0.32 | ▼-0.48% |
| 22-06-09 | 66.28 | ▼-0.83 | ▼-1.24% |
| 22-06-08 | 67.11 | ▼-0.95 | ▼-1.4% |
| 22-06-07 | 68.06 | ▲1.08 | ▲1.61% |
| 22-06-06 | 66.98 | ▼-0.38 | ▼-0.56% |
| 22-06-03 | 67.36 | ▼-1.08 | ▼-1.58% |
| 22-06-02 | 68.44 | ▲0.36 | ▲0.53% |
| 22-06-01 | 68.08 | ▼-0.14 | ▼-0.21% |
| 22-05-31 | 68.22 | ▼-1.13 | ▼-1.63% |
| 22-05-27 | 69.35 | ▲1.28 | ▲1.88% |
| 22-05-26 | 68.07 | ▼-1.11 | ▼-1.6% |
| 22-05-25 | 69.18 | ▲0.74 | ▲1.08% |
| 22-05-24 | 68.44 | ▲1.22 | ▲1.81% |
| 22-05-23 | 67.22 | ▼-0.77 | ▼-1.13% |
| 22-05-20 | 67.99 | ▲0.84 | ▲1.25% |
| 22-05-19 | 67.15 | ▼-0.41 | ▼-0.61% |
| 22-05-18 | 67.56 | ▼-1.05 | ▼-1.53% |
| 22-05-17 | 68.61 | ▲0.55 | ▲0.81% |
| 22-05-16 | 68.06 | ▲0.65 | ▲0.96% |
| 22-05-13 | 67.41 | ▲2.02 | ▲3.09% |
| 22-05-12 | 65.39 | ▲1.59 | ▲2.49% |
| 22-05-11 | 63.80 | ▲0.30 | ▲0.47% |
| 22-05-10 | 63.50 | ▼-1.06 | ▼-1.64% |
| 22-05-09 | 64.56 | ▼-1.56 | ▼-2.36% |
| 22-05-06 | 66.12 | ▼-0.98 | ▼-1.46% |
| 22-05-05 | 67.10 | ▼-1.48 | ▼-2.16% |
| 22-05-04 | 68.58 | ▲0.91 | ▲1.34% |
| 22-05-03 | 67.67 | ▲0.29 | ▲0.43% |
| 22-05-02 | 67.38 | ▼-1.98 | ▼-2.85% |
| 22-04-29 | 69.36 | ▼-3.35 | ▼-4.61% |
| 22-04-28 | 72.71 | ▲1.05 | ▲1.47% |
| 22-04-27 | 71.66 | ▼-0.27 | ▼-0.38% |
| 22-04-26 | 71.93 | ▼-0.82 | ▼-1.13% |
| 22-04-25 | 72.75 | ▼-0.79 | ▼-1.07% |
| 22-04-22 | 73.54 | ▼-1.02 | ▼-1.37% |
| 22-04-21 | 74.56 | ▼-0.37 | ▼-0.49% |
| 22-04-20 | 74.93 | ▲0.81 | ▲1.09% |
| 22-04-19 | 74.12 | ▲0.87 | ▲1.19% |
| 22-04-18 | 73.25 | ▲0.64 | ▲0.88% |
| 22-04-14 | 72.61 | ▲0.42 | ▲0.58% |
| 22-04-13 | 72.19 | ▲0.63 | ▲0.88% |
| 22-04-12 | 71.56 | ▲0.04 | ▲0.06% |
| 22-04-11 | 71.52 | ▼-0.64 | ▼-0.89% |
| 22-04-08 | 72.16 | ▲0.54 | ▲0.75% |
| 22-04-07 | 71.62 | ▼-0.16 | ▼-0.22% |
| 22-04-06 | 71.78 | ▲1.11 | ▲1.57% |
| 22-04-05 | 70.67 | ▲0.10 | ▲0.14% |
| 22-04-04 | 70.57 | ▼-0.33 | ▼-0.47% |
| 22-04-01 | 70.90 | ▲1.60 | ▲2.31% |
| 22-03-31 | 69.30 | ▼-0.98 | ▼-1.39% |
| 22-03-30 | 70.28 | ▼-0.34 | ▼-0.48% |
| 22-03-29 | 70.62 | ▲1.90 | ▲2.76% |
| 22-03-28 | 68.72 | ▲0.77 | ▲1.13% |
| 22-03-25 | 67.95 | ▲1.17 | ▲1.75% |
| 22-03-24 | 66.78 | ▼-0.12 | ▼-0.18% |
| 22-03-23 | 66.90 | ▼-0.55 | ▼-0.82% |
| 22-03-22 | 67.45 | ▲0.87 | ▲1.31% |
| 22-03-21 | 66.58 | ▼-0.30 | ▼-0.45% |
| 22-03-18 | 66.88 | ▲0.39 | ▲0.59% |
| 22-03-17 | 66.49 | ▲0.89 | ▲1.36% |
| 22-03-16 | 65.60 | ▲0.48 | ▲0.74% |
| 22-03-15 | 65.12 | ▲0.24 | ▲0.37% |
| 22-03-14 | 64.88 | ▼-0.47 | ▼-0.72% |
| 22-03-11 | 65.35 | ▲0.53 | ▲0.82% |
| 22-03-10 | 64.82 | ▼-0.35 | ▼-0.54% |
| 22-03-09 | 65.17 | ▲0.27 | ▲0.42% |
| 22-03-08 | 64.90 | ▲0.23 | ▲0.36% |
| 22-03-07 | 64.67 | ▼-2.15 | ▼-3.22% |
| 22-03-04 | 66.82 | ▲0.20 | ▲0.3% |
| 22-03-03 | 66.62 | ▲0.52 | ▲0.79% |
| 22-03-02 | 66.10 | ▲0.28 | ▲0.43% |
| 22-03-01 | 65.82 | ▼-0.27 | ▼-0.41% |
| 22-02-28 | 66.09 | ▼-1.31 | ▼-1.94% |
| 22-02-25 | 67.40 | ▲1.66 | ▲2.53% |
| 22-02-24 | 65.74 | ▲0.49 | ▲0.75% |
| 22-02-23 | 65.25 | ▼-0.79 | ▼-1.2% |
| 22-02-22 | 66.04 | ▼-0.59 | ▼-0.89% |
| 22-02-18 | 66.63 | ▼-0.49 | ▼-0.73% |
| 22-02-17 | 67.12 | ▼-0.32 | ▼-0.47% |
| 22-02-16 | 67.44 | ▲0.39 | ▲0.58% |
| 22-02-15 | 67.05 | ▲0.16 | ▲0.24% |
| 22-02-14 | 66.89 | ▼-0.60 | ▼-0.89% |
| 22-02-11 | 67.49 | ▲0.25 | ▲0.37% |
| 22-02-10 | 67.24 | ▼-1.32 | ▼-1.93% |
| 22-02-09 | 68.56 | ▲0.94 | ▲1.39% |
| 22-02-08 | 67.62 | ▼-0.42 | ▼-0.62% |
| 22-02-07 | 68.04 | ▼-0.15 | ▼-0.22% |
| 22-02-04 | 68.19 | ▼-0.48 | ▼-0.7% |
| 22-02-03 | 68.67 | ▼-1.13 | ▼-1.62% |
| 22-02-02 | 69.80 | ▲0.67 | ▲0.97% |
