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 | ₩48,576 | ₩50,083 | ₩48,361 | ₩49,650 | +2.21% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩49,393 | ₩49,661 | ₩48,053 | ₩48,804 | -1.19% | 8.4만 |
| 2026.09.21–2026.09.25 | ₩50,814 | ₩50,881 | ₩49,541 | ₩49,802 | -1.99% | 39.6만 |
| 2026.09.14–2026.09.18 | ₩51,564 | ₩51,631 | ₩50,274 | ₩50,756 | -1.57% | 4.3만 |
| 2026.09.08–2026.09.11 | ₩52,750 | ₩52,824 | ₩51,733 | ₩51,857 | -1.69% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩51,390 | ₩52,489 | ₩51,216 | ₩51,872 | +0.94% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩51,993 | ₩52,133 | ₩50,934 | ₩51,041 | -1.83% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,020 |
| ₩49,420 |
| ₩51,978 |
| +4.78% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩48,964 | ₩49,683 | ₩48,871 | ₩49,471 | +1.03% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,008 | ₩48,696 | ₩46,083 | ₩48,574 | +3.33% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,303 | ₩48,194 | ₩46,834 | ₩47,839 | +1.13% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,217 | ₩47,805 | ₩45,906 | ₩47,673 | +3.15% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,735 | ₩46,418 | ₩45,601 | ₩46,047 | +0.68% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,360 | ₩45,561 | ₩44,904 | ₩45,531 | +0.38% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,703 | ₩45,440 | ₩44,301 | ₩45,061 | +0.80% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,579 | ₩46,646 | ₩44,790 | ₩45,306 | -2.73% | 11.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,763 | ₩48,763 | ₩46,472 | ₩46,658 | -4.32% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,777 | ₩48,909 | ₩47,249 | ₩48,773 | -0.01% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,420 | ₩50,666 | ₩48,201 | ₩48,237 | -2.39% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,929 | ₩49,943 | ₩48,991 | ₩49,361 | -1.14% | 29만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,809 | ₩49,902 | ₩49,058 | ₩49,398 | -0.82% | 7.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,170 | ₩50,532 | ₩49,380 | ₩49,541 | -1.26% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,393 | ₩50,136 | ₩49,165 | ₩49,421 | +0.06% | 21.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,675 | ₩50,028 | ₩49,120 | ₩49,563 | -0.22% | 8.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,862 | ₩51,095 | ₩49,447 | ₩49,680 | -0.37% | 12.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,814 | ₩50,881 | ₩49,500 | ₩49,969 | -1.66% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,559 | ₩51,149 | ₩50,130 | ₩50,775 | +0.43% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,742 | ₩51,953 | ₩48,830 | ₩50,572 | +1.67% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,928 | ₩49,366 | ₩46,928 | ₩49,366 | +5.20% | 10.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,549 | ₩50,237 | ₩46,700 | ₩46,859 | -3.48% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,839 | ₩49,715 | ₩47,584 | ₩48,561 | +1.51% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,028 | ₩51,430 | ₩47,939 | ₩48,375 | -5.20% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,675 | ₩51,095 | ₩49,098 | ₩50,907 | +2.48% | 12.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,241 | ₩49,728 | ₩47,678 | ₩49,487 | +2.58% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,705 | ₩49,581 | ₩47,615 | ₩48,804 | +2.30% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,494 | ₩47,910 | ₩45,494 | ₩47,220 | +3.79% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,008 | ₩48,951 | ₩45,587 | ₩46,018 | -2.11% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,690 | ₩46,499 | ₩44,690 | ₩46,479 | +4.00% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,417 | ₩44,931 | ₩43,343 | ₩44,633 | +2.80% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,452 | ₩42,981 | ₩41,782 | ₩42,921 | +1.10% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,366 | ₩41,999 | ₩41,192 | ₩41,999 | +1.53% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,380 | ₩41,750 | ₩41,326 | ₩41,750 | +0.89% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,912 | ₩41,112 | ₩40,134 | ₩41,025 | +0.28% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,332 | ₩41,420 | ₩40,093 | ₩41,027 | +1.72% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,536 | ₩41,011 | ₩40,000 | ₩40,703 | +0.41% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,568 | ₩40,482 | ₩38,568 | ₩40,376 | +4.69% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,618 | ₩39,705 | ₩38,325 | ₩38,539 | -2.72% | 7.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,229 | ₩40,355 | ₩39,229 | ₩39,800 | +1.46% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,539 | ₩38,871 | ₩38,003 | ₩38,871 | +0.86% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,410 | ₩39,544 | ₩38,814 | ₩38,901 | -1.29% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,665 | ₩39,931 | ₩38,459 | ₩39,236 | -1.08% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,875 | ₩39,866 | ₩38,378 | ₩39,245 | +0.95% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,834 | ₩38,901 | ₩38,053 | ₩38,053 | -2.01% | 8.2천 |
|---|