시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Infrastructure Opportunities Active ETF 과거 주가
Cohen & Steers Infrastructure Opportunities Active ETF · CSIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Infrastructure Opportunities Active ETF · CSIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,314 | ₩36,890 | ₩36,314 | ₩36,847 | +1.47% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩36,387 | ₩36,394 | ₩35,643 | ₩36,341 | -0.13% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩37,239 | ₩37,373 | ₩36,265 | ₩36,374 | -2.32% | 11.6만 |
| 2026.09.14–2026.09.18 | ₩38,057 | ₩38,070 | ₩37,279 | ₩37,333 | -1.90% | 14.8만 |
| 2026.09.08–2026.09.11 | ₩38,419 | ₩38,741 | ₩38,137 | ₩38,168 | -0.65% | 4.4만 |
| 2026.08.31–2026.09.04 | ₩38,231 | ₩38,500 | ₩38,030 | ₩38,344 | +0.29% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩38,057 | ₩38,540 | ₩37,990 | ₩38,077 | +0.05% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,526 |
| ₩38,111 |
| ₩38,178 |
| -0.16% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩37,910 | ₩38,258 | ₩37,861 | ₩38,191 | +0.74% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,479 | ₩38,550 | ₩38,084 | ₩38,146 | -0.87% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,143 | ₩39,143 | ₩38,030 | ₩38,446 | -1.78% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,660 | ₩39,130 | ₩38,285 | ₩39,052 | +1.01% | 12.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,660 | ₩38,875 | ₩38,580 | ₩38,595 | -0.17% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,419 | ₩38,652 | ₩38,164 | ₩38,627 | +0.54% | 3.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,875 | ₩38,875 | ₩37,829 | ₩38,294 | -1.49% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,339 | ₩39,224 | ₩38,272 | ₩39,127 | +2.06% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,875 | ₩38,969 | ₩38,175 | ₩38,278 | -1.54% | 6.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,131 | ₩38,982 | ₩37,910 | ₩38,816 | +1.80% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,641 | ₩38,392 | ₩37,507 | ₩38,209 | +1.51% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,647 | ₩38,808 | ₩37,883 | ₩37,915 | -1.89% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,365 | ₩38,835 | ₩38,285 | ₩38,616 | +0.65% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,231 | ₩38,634 | ₩38,111 | ₩38,348 | +0.31% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,593 | ₩38,808 | ₩38,137 | ₩38,164 | -1.11% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,084 | ₩39,009 | ₩37,856 | ₩38,690 | +1.59% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,963 | ₩38,084 | ₩37,368 | ₩37,939 | -0.06% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,936 | ₩38,070 | ₩37,641 | ₩37,944 | +0.02% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,521 | ₩38,486 | ₩37,346 | ₩38,270 | +2.00% | 11.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,810 | ₩37,437 | ₩36,488 | ₩37,437 | +1.70% | 7.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,622 | ₩40,994 | ₩36,582 | ₩36,813 | +0.52% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,118 | ₩37,601 | ₩36,244 | ₩36,244 | -2.36% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,931 | ₩37,480 | ₩36,746 | ₩36,937 | +0.02% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,352 | ₩38,500 | ₩36,984 | ₩37,227 | -2.93% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,124 | ₩38,500 | ₩38,030 | ₩38,491 | +0.96% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,977 | ₩38,124 | ₩37,641 | ₩38,115 | +0.36% | 20.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,455 | ₩37,990 | ₩36,455 | ₩37,884 | +3.92% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,265 | ₩36,341 | ₩35,169 | ₩36,312 | +2.97% | 5.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,000 | ₩35,456 | ₩34,890 | ₩35,217 | +0.62% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,249 | ₩34,772 | ₩34,215 | ₩34,723 | +1.39% | 3.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,833 | ₩34,410 | ₩33,833 | ₩34,384 | +1.63% | 5.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,551 | ₩33,959 | ₩33,551 | ₩33,876 | +0.97% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,779 | ₩33,841 | ₩33,578 | ₩33,841 | +0.18% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,270 | ₩33,731 | ₩33,270 | ₩33,731 | +1.39% | 10.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,128 | ₩34,128 | ₩33,349 | ₩33,349 | -2.28% | 13.6만 |
|---|
| 2025.12.11–2025.12.12 | ₩33,659 | ₩33,866 | ₩33,659 | ₩33,866 | +0.62% | 5천 |
|---|