시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Natural Resources Active ETF 과거 주가
Cohen & Steers Natural Resources Active ETF · CSNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Natural Resources Active ETF · CSNR · 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 | ₩48,615 | ₩50,124 | ₩48,400 | ₩49,690 | +2.21% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩49,433 | ₩49,701 | ₩48,092 | ₩48,843 | -1.19% | 8.4만 |
| 2026.09.21–2026.09.25 | ₩50,855 | ₩50,922 | ₩49,580 | ₩49,842 | -1.99% | 39.6만 |
| 2026.09.14–2026.09.18 | ₩51,606 | ₩51,673 | ₩50,314 | ₩50,797 | -1.57% | 4.3만 |
| 2026.09.08–2026.09.11 | ₩52,792 | ₩52,866 | ₩51,775 | ₩51,899 | -1.69% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩51,431 | ₩52,531 | ₩51,257 | ₩51,914 | +0.94% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩52,035 | ₩52,175 | ₩50,975 | ₩51,082 | -1.83% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,062 |
| ₩49,460 |
| ₩52,020 |
| +4.78% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩49,004 | ₩49,723 | ₩48,910 | ₩49,511 | +1.03% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,046 | ₩48,736 | ₩46,120 | ₩48,614 | +3.33% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,341 | ₩48,233 | ₩46,871 | ₩47,877 | +1.13% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,255 | ₩47,844 | ₩45,943 | ₩47,711 | +3.15% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,772 | ₩46,456 | ₩45,638 | ₩46,084 | +0.68% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,396 | ₩45,597 | ₩44,940 | ₩45,568 | +0.38% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,739 | ₩45,477 | ₩44,337 | ₩45,097 | +0.80% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,617 | ₩46,684 | ₩44,826 | ₩45,343 | -2.73% | 11.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,803 | ₩48,803 | ₩46,509 | ₩46,696 | -4.32% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,816 | ₩48,949 | ₩47,287 | ₩48,812 | -0.01% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,460 | ₩50,707 | ₩48,239 | ₩48,276 | -2.39% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,969 | ₩49,983 | ₩49,031 | ₩49,401 | -1.14% | 29만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,849 | ₩49,943 | ₩49,098 | ₩49,438 | -0.82% | 7.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,211 | ₩50,573 | ₩49,420 | ₩49,580 | -1.26% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,433 | ₩50,176 | ₩49,205 | ₩49,461 | +0.06% | 21.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,715 | ₩50,069 | ₩49,159 | ₩49,603 | -0.22% | 8.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,902 | ₩51,136 | ₩49,487 | ₩49,720 | -0.37% | 12.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,855 | ₩50,922 | ₩49,540 | ₩50,010 | -1.66% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,600 | ₩51,190 | ₩50,171 | ₩50,816 | +0.43% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,782 | ₩51,994 | ₩48,870 | ₩50,613 | +1.67% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,965 | ₩49,406 | ₩46,965 | ₩49,406 | +5.20% | 10.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,588 | ₩50,278 | ₩46,737 | ₩46,897 | -3.48% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,877 | ₩49,755 | ₩47,622 | ₩48,600 | +1.51% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,069 | ₩51,471 | ₩47,978 | ₩48,414 | -5.20% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,715 | ₩51,136 | ₩49,138 | ₩50,948 | +2.48% | 12.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,280 | ₩49,768 | ₩47,716 | ₩49,527 | +2.58% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,743 | ₩49,621 | ₩47,653 | ₩48,843 | +2.30% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,530 | ₩47,948 | ₩45,530 | ₩47,258 | +3.79% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,046 | ₩48,990 | ₩45,624 | ₩46,055 | -2.11% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,726 | ₩46,536 | ₩44,726 | ₩46,516 | +4.00% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,452 | ₩44,967 | ₩43,378 | ₩44,669 | +2.80% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,486 | ₩43,016 | ₩41,815 | ₩42,955 | +1.10% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,400 | ₩42,033 | ₩41,225 | ₩42,033 | +1.53% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,413 | ₩41,783 | ₩41,360 | ₩41,783 | +0.89% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,945 | ₩41,145 | ₩40,166 | ₩41,058 | +0.28% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,364 | ₩41,453 | ₩40,126 | ₩41,060 | +1.72% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,568 | ₩41,044 | ₩40,032 | ₩40,736 | +0.41% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,600 | ₩40,515 | ₩38,600 | ₩40,409 | +4.69% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,650 | ₩39,737 | ₩38,355 | ₩38,570 | -2.72% | 7.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,261 | ₩40,387 | ₩39,261 | ₩39,832 | +1.46% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,570 | ₩38,903 | ₩38,034 | ₩38,903 | +0.86% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,442 | ₩39,576 | ₩38,845 | ₩38,932 | -1.29% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,697 | ₩39,963 | ₩38,490 | ₩39,267 | -1.08% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,907 | ₩39,898 | ₩38,409 | ₩39,277 | +0.95% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,865 | ₩38,932 | ₩38,083 | ₩38,083 | -2.01% | 8.2천 |
|---|