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 | ₩36,288 | ₩36,864 | ₩36,288 | ₩36,821 | +1.47% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩36,361 | ₩36,368 | ₩35,618 | ₩36,315 | -0.13% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩37,212 | ₩37,346 | ₩36,240 | ₩36,348 | -2.32% | 11.6만 |
| 2026.09.14–2026.09.18 | ₩38,030 | ₩38,043 | ₩37,253 | ₩37,306 | -1.90% | 14.8만 |
| 2026.09.08–2026.09.11 | ₩38,392 | ₩38,713 | ₩38,110 | ₩38,141 | -0.65% | 4.4만 |
| 2026.08.31–2026.09.04 | ₩38,204 | ₩38,472 | ₩38,003 | ₩38,317 | +0.29% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩38,030 | ₩38,512 | ₩37,963 | ₩38,050 | +0.05% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,499 |
| ₩38,083 |
| ₩38,150 |
| -0.16% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩37,882 | ₩38,231 | ₩37,834 | ₩38,164 | +0.74% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,452 | ₩38,523 | ₩38,057 | ₩38,118 | -0.87% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,115 | ₩39,115 | ₩38,003 | ₩38,418 | -1.78% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,633 | ₩39,102 | ₩38,258 | ₩39,024 | +1.01% | 12.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,633 | ₩38,847 | ₩38,552 | ₩38,567 | -0.17% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,392 | ₩38,625 | ₩38,137 | ₩38,599 | +0.54% | 3.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,847 | ₩38,847 | ₩37,802 | ₩38,267 | -1.49% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,311 | ₩39,196 | ₩38,244 | ₩39,099 | +2.06% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,847 | ₩38,941 | ₩38,148 | ₩38,251 | -1.54% | 6.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,103 | ₩38,954 | ₩37,882 | ₩38,788 | +1.80% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,614 | ₩38,365 | ₩37,480 | ₩38,181 | +1.51% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,619 | ₩38,780 | ₩37,856 | ₩37,888 | -1.89% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,338 | ₩38,807 | ₩38,258 | ₩38,589 | +0.65% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,204 | ₩38,606 | ₩38,083 | ₩38,321 | +0.31% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,566 | ₩38,780 | ₩38,110 | ₩38,137 | -1.11% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,057 | ₩38,981 | ₩37,829 | ₩38,662 | +1.59% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,936 | ₩38,057 | ₩37,341 | ₩37,912 | -0.06% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,909 | ₩38,043 | ₩37,614 | ₩37,917 | +0.02% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,494 | ₩38,459 | ₩37,320 | ₩38,243 | +2.00% | 11.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,784 | ₩37,411 | ₩36,462 | ₩37,411 | +1.70% | 7.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,596 | ₩40,964 | ₩36,556 | ₩36,786 | +0.52% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,092 | ₩37,574 | ₩36,218 | ₩36,218 | -2.36% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,904 | ₩37,454 | ₩36,719 | ₩36,911 | +0.02% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,325 | ₩38,472 | ₩36,958 | ₩37,200 | -2.93% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,097 | ₩38,472 | ₩38,003 | ₩38,464 | +0.96% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,949 | ₩38,097 | ₩37,614 | ₩38,087 | +0.36% | 20.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,428 | ₩37,963 | ₩36,428 | ₩37,857 | +3.92% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,240 | ₩36,315 | ₩35,143 | ₩36,286 | +2.97% | 5.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,975 | ₩35,430 | ₩34,865 | ₩35,192 | +0.62% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,224 | ₩34,747 | ₩34,191 | ₩34,698 | +1.39% | 3.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,809 | ₩34,385 | ₩33,809 | ₩34,359 | +1.63% | 5.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,527 | ₩33,935 | ₩33,527 | ₩33,852 | +0.97% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,755 | ₩33,817 | ₩33,554 | ₩33,817 | +0.18% | 4.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,246 | ₩33,707 | ₩33,246 | ₩33,707 | +1.39% | 10.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,104 | ₩34,104 | ₩33,325 | ₩33,325 | -2.28% | 13.6만 |
|---|
| 2025.12.11–2025.12.12 | ₩33,635 | ₩33,842 | ₩33,635 | ₩33,842 | +0.62% | 5천 |
|---|