시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Future of Energy Active ETF 과거 주가
Cohen & Steers Future of Energy Active ETF · CSEN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Future of Energy Active ETF · CSEN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,659 | ₩34,792 | ₩34,565 | ₩34,592 | -0.19% | 2.1만 |
| 2026.10.08 | ₩34,352 | ₩34,538 | ₩34,245 | ₩34,538 | +0.54% | 7.6천 |
| 2026.10.07 | ₩34,352 | ₩34,352 | ₩33,858 | ₩34,058 | -0.85% | 3.6만 |
| 2026.10.06 | ₩34,045 | ₩34,538 | ₩34,018 | ₩34,405 | +1.06% | 1.1만 |
| 2026.10.05 | ₩33,658 | ₩34,085 | ₩33,377 | ₩33,965 | +0.91% | 1.4만 |
| 2026.10.02 | ₩33,364 | ₩33,818 | ₩33,364 | ₩33,818 | +1.36% | 2.1만 |
| 2026.10.01 | ₩33,097 | ₩33,391 | ₩33,097 | ₩33,391 | +0.89% | 1.2만 |
| 2026.09.30 | ₩33,271 | ₩33,337 | ₩32,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,057 |
| -0.64% |
| 6만 |
| 2026.09.29 | ₩33,177 | ₩33,177 | ₩33,030 | ₩33,124 | -0.16% | 7.5만 |
|---|
| 2026.09.28 | ₩33,884 | ₩33,884 | ₩33,404 | ₩33,404 | -1.42% | 4.1만 |
|---|
| 2026.09.25 | ₩33,644 | ₩33,764 | ₩33,524 | ₩33,684 | +0.12% | 8.1천 |
|---|
| 2026.09.24 | ₩34,031 | ₩34,178 | ₩33,898 | ₩33,991 | -0.12% | 1.9만 |
|---|
| 2026.09.23 | ₩34,098 | ₩34,272 | ₩33,991 | ₩34,005 | -0.27% | 2.3만 |
|---|
| 2026.09.22 | ₩34,151 | ₩34,485 | ₩33,951 | ₩33,991 | -0.47% | 95.2만 |
|---|
| 2026.09.21 | ₩34,699 | ₩34,699 | ₩34,245 | ₩34,272 | -1.23% | 6.6천 |
|---|
| 2026.09.18 | ₩34,725 | ₩34,752 | ₩34,672 | ₩34,712 | -0.04% | 9천 |
|---|
| 2026.09.17 | ₩34,538 | ₩34,899 | ₩34,538 | ₩34,872 | +0.97% | 4천 |
|---|
| 2026.09.16 | ₩34,659 | ₩34,819 | ₩34,418 | ₩34,418 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩34,632 | ₩35,179 | ₩34,632 | ₩35,086 | +1.31% | 2.1만 |
|---|
| 2026.09.14 | ₩35,019 | ₩35,019 | ₩34,472 | ₩34,472 | -1.56% | 1.4만 |
|---|
| 2026.09.11 | ₩35,112 | ₩35,166 | ₩35,032 | ₩35,112 | 0.00% | 3.1천 |
|---|
| 2026.09.10 | ₩34,885 | ₩35,206 | ₩34,885 | ₩35,019 | +0.38% | 5.5천 |
|---|
| 2026.09.09 | ₩35,686 | ₩35,686 | ₩35,192 | ₩35,272 | -1.16% | 3.6만 |
|---|
| 2026.09.08 | ₩35,246 | ₩35,406 | ₩35,166 | ₩35,286 | +0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩34,565 | ₩34,739 | ₩34,432 | ₩34,739 | +0.50% | 2만 |
|---|
| 2026.09.03 | ₩34,992 | ₩35,032 | ₩34,765 | ₩34,792 | -0.57% | 1.4만 |
|---|
| 2026.09.02 | ₩34,618 | ₩34,925 | ₩34,031 | ₩34,685 | +0.19% | 8만 |
|---|
| 2026.09.01 | ₩34,565 | ₩34,725 | ₩34,538 | ₩34,699 | +0.39% | 1.4만 |
|---|
| 2026.08.31 | ₩34,552 | ₩34,552 | ₩34,111 | ₩34,432 | -0.35% | 3.5만 |
|---|
| 2026.08.28 | ₩34,191 | ₩34,298 | ₩33,925 | ₩34,045 | -0.43% | 1.2만 |
|---|
| 2026.08.27 | ₩34,365 | ₩34,365 | ₩33,925 | ₩34,298 | -0.19% | 1.8만 |
|---|
| 2026.08.26 | ₩33,911 | ₩34,218 | ₩33,911 | ₩34,111 | +0.59% | 3.5만 |
|---|
| 2026.08.25 | ₩33,991 | ₩34,218 | ₩33,938 | ₩33,938 | -0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩34,445 | ₩34,445 | ₩34,085 | ₩34,191 | -0.74% | 6.5만 |
|---|
| 2026.08.21 | ₩34,779 | ₩34,779 | ₩34,418 | ₩34,578 | -0.58% | 1.2만 |
|---|
| 2026.08.20 | ₩34,872 | ₩34,872 | ₩34,432 | ₩34,485 | -1.11% | 7천 |
|---|
| 2026.08.19 | ₩34,979 | ₩34,979 | ₩34,552 | ₩34,618 | -1.03% | 9.3천 |
|---|
| 2026.08.18 | ₩34,699 | ₩34,885 | ₩34,565 | ₩34,659 | -0.12% | 2.4만 |
|---|
| 2026.08.17 | ₩34,498 | ₩34,685 | ₩34,498 | ₩34,605 | +0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩34,405 | ₩34,592 | ₩34,352 | ₩34,392 | -0.04% | 4.4만 |
|---|
| 2026.08.13 | ₩34,071 | ₩34,618 | ₩34,031 | ₩34,365 | +0.86% | 10.8만 |
|---|
| 2026.08.12 | ₩34,125 | ₩34,245 | ₩33,991 | ₩34,245 | +0.35% | 11.1만 |
|---|
| 2026.08.11 | ₩33,671 | ₩34,111 | ₩33,671 | ₩34,085 | +1.23% | 6.9만 |
|---|
| 2026.08.10 | ₩33,137 | ₩33,711 | ₩33,137 | ₩33,711 | +1.73% | 1.7만 |
|---|
| 2026.08.07 | ₩32,697 | ₩33,177 | ₩32,697 | ₩32,897 | +0.61% | 2.6천 |
|---|
| 2026.08.06 | ₩32,683 | ₩32,977 | ₩32,657 | ₩32,817 | +0.41% | 62.7만 |
|---|
| 2026.08.05 | ₩33,231 | ₩33,231 | ₩32,497 | ₩32,537 | -2.09% | 7.7천 |
|---|
| 2026.08.04 | ₩32,683 | ₩33,164 | ₩32,550 | ₩33,070 | +1.18% | 1.4만 |
|---|
| 2026.08.03 | ₩32,470 | ₩33,017 | ₩32,470 | ₩32,870 | +1.23% | 3.2만 |
|---|
| 2026.07.31 | ₩32,737 | ₩32,990 | ₩32,563 | ₩32,924 | +0.57% | 1.7만 |
|---|
| 2026.07.30 | ₩32,136 | ₩32,964 | ₩32,136 | ₩32,924 | +2.45% | 7.2천 |
|---|
| 2026.07.29 | ₩32,390 | ₩32,390 | ₩32,056 | ₩32,056 | -1.03% | 1.1만 |
|---|
| 2026.07.28 | ₩32,376 | ₩32,376 | ₩31,883 | ₩32,029 | -1.07% | 2.7만 |
|---|
| 2026.07.27 | ₩32,630 | ₩32,870 | ₩32,470 | ₩32,563 | -0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩33,337 | ₩33,471 | ₩33,084 | ₩33,177 | -0.48% | 5.1만 |
|---|
| 2026.07.23 | ₩33,524 | ₩33,711 | ₩33,257 | ₩33,271 | -0.76% | 8.3천 |
|---|
| 2026.07.22 | ₩33,137 | ₩33,324 | ₩33,137 | ₩33,271 | +0.40% | 5.7천 |
|---|
| 2026.07.21 | ₩32,777 | ₩32,844 | ₩32,577 | ₩32,830 | +0.16% | 1.5만 |
|---|
| 2026.07.20 | ₩32,430 | ₩32,603 | ₩32,363 | ₩32,363 | -0.21% | 1.3만 |
|---|
| 2026.07.17 | ₩32,069 | ₩32,416 | ₩32,069 | ₩32,390 | +1.00% | 1.7만 |
|---|
| 2026.07.16 | ₩32,083 | ₩32,230 | ₩31,976 | ₩32,029 | -0.17% | 10.6만 |
|---|
| 2026.07.15 | ₩32,657 | ₩32,657 | ₩32,003 | ₩32,256 | -1.23% | 1.6만 |
|---|
| 2026.07.14 | ₩32,617 | ₩32,670 | ₩32,336 | ₩32,470 | -0.45% | 3.8만 |
|---|
| 2026.07.13 | ₩32,056 | ₩32,323 | ₩32,056 | ₩32,203 | +0.46% | 2.9만 |
|---|
| 2026.07.10 | ₩31,936 | ₩31,936 | ₩31,749 | ₩31,869 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩32,029 | ₩32,029 | ₩31,909 | ₩31,909 | -0.38% | 1.2만 |
|---|
| 2026.07.08 | ₩31,909 | ₩31,909 | ₩31,669 | ₩31,883 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩31,429 | ₩31,589 | ₩31,229 | ₩31,509 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩31,189 | ₩31,589 | ₩31,189 | ₩31,402 | +0.68% | 1.8만 |
|---|
| 2026.07.02 | ₩31,362 | ₩31,589 | ₩31,015 | ₩31,122 | -0.77% | 5.2천 |
|---|
| 2026.07.01 | ₩31,242 | ₩31,402 | ₩31,122 | ₩31,149 | -0.30% | 2.5만 |
|---|
| 2026.06.30 | ₩31,963 | ₩31,963 | ₩31,536 | ₩31,562 | -1.25% | 1.5만 |
|---|
| 2026.06.29 | ₩31,749 | ₩31,843 | ₩31,629 | ₩31,682 | -0.21% | 8.3천 |
|---|
| 2026.06.26 | ₩31,896 | ₩32,003 | ₩31,696 | ₩31,763 | -0.42% | 2.5만 |
|---|
| 2026.06.25 | ₩31,829 | ₩32,069 | ₩31,829 | ₩32,043 | +0.67% | 21.1만 |
|---|
| 2026.06.24 | ₩31,803 | ₩31,843 | ₩31,576 | ₩31,656 | -0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩32,203 | ₩32,497 | ₩32,203 | ₩32,350 | +0.46% | 1.7만 |
|---|
| 2026.06.22 | ₩32,150 | ₩32,630 | ₩32,150 | ₩32,590 | +1.37% | 2.2만 |
|---|
| 2026.06.18 | ₩32,310 | ₩32,310 | ₩31,803 | ₩32,123 | -0.58% | 3.7만 |
|---|
| 2026.06.17 | ₩32,363 | ₩32,590 | ₩31,909 | ₩32,190 | -0.54% | 6만 |
|---|
| 2026.06.16 | ₩32,697 | ₩32,870 | ₩32,016 | ₩32,483 | -0.65% | 12.7만 |
|---|
| 2026.06.15 | ₩32,830 | ₩33,017 | ₩32,763 | ₩32,910 | +0.24% | 9.2천 |
|---|