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 | ₩48,614 | ₩50,122 | ₩48,399 | ₩49,689 | +2.21% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩49,432 | ₩49,700 | ₩48,091 | ₩48,842 | -1.19% | 8.4만 |
| 2026.09.21–2026.09.25 | ₩50,853 | ₩50,920 | ₩49,579 | ₩49,841 | -1.99% | 39.6만 |
| 2026.09.14–2026.09.18 | ₩51,604 | ₩51,671 | ₩50,313 | ₩50,796 | -1.57% | 4.3만 |
| 2026.09.08–2026.09.11 | ₩52,791 | ₩52,865 | ₩51,773 | ₩51,898 | -1.69% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩51,430 | ₩52,530 | ₩51,256 | ₩51,913 | +0.94% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩52,034 | ₩52,174 | ₩50,974 | ₩51,081 | -1.83% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,646 |
| ₩52,060 |
| ₩49,459 |
| ₩52,019 |
| +4.78% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩49,003 | ₩49,722 | ₩48,909 | ₩49,510 | +1.03% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,045 | ₩48,734 | ₩46,119 | ₩48,612 | +3.33% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,340 | ₩48,232 | ₩46,870 | ₩47,876 | +1.13% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,254 | ₩47,843 | ₩45,942 | ₩47,710 | +3.15% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,771 | ₩46,455 | ₩45,637 | ₩46,083 | +0.68% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,395 | ₩45,596 | ₩44,939 | ₩45,567 | +0.38% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,738 | ₩45,476 | ₩44,336 | ₩45,096 | +0.80% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,616 | ₩46,683 | ₩44,825 | ₩45,342 | -2.73% | 11.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,802 | ₩48,802 | ₩46,508 | ₩46,695 | -4.32% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,815 | ₩48,948 | ₩47,286 | ₩48,811 | -0.01% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,459 | ₩50,706 | ₩48,238 | ₩48,274 | -2.39% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,968 | ₩49,982 | ₩49,030 | ₩49,400 | -1.14% | 29만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,848 | ₩49,941 | ₩49,097 | ₩49,437 | -0.82% | 7.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,210 | ₩50,572 | ₩49,418 | ₩49,579 | -1.26% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,432 | ₩50,175 | ₩49,204 | ₩49,460 | +0.06% | 21.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,713 | ₩50,068 | ₩49,158 | ₩49,602 | -0.22% | 8.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,901 | ₩51,135 | ₩49,485 | ₩49,719 | -0.37% | 12.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,853 | ₩50,920 | ₩49,539 | ₩50,009 | -1.66% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,599 | ₩51,189 | ₩50,169 | ₩50,814 | +0.43% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,781 | ₩51,993 | ₩48,869 | ₩50,612 | +1.67% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,964 | ₩49,405 | ₩46,964 | ₩49,405 | +5.20% | 10.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,587 | ₩50,277 | ₩46,736 | ₩46,896 | -3.48% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,876 | ₩49,754 | ₩47,621 | ₩48,599 | +1.51% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,068 | ₩51,470 | ₩47,977 | ₩48,413 | -5.20% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,713 | ₩51,135 | ₩49,137 | ₩50,947 | +2.48% | 12.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,279 | ₩49,767 | ₩47,715 | ₩49,526 | +2.58% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,742 | ₩49,620 | ₩47,652 | ₩48,842 | +2.30% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,529 | ₩47,947 | ₩45,529 | ₩47,257 | +3.79% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,045 | ₩48,989 | ₩45,623 | ₩46,054 | -2.11% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,725 | ₩46,535 | ₩44,725 | ₩46,515 | +4.00% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,451 | ₩44,966 | ₩43,377 | ₩44,668 | +2.80% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,485 | ₩43,015 | ₩41,815 | ₩42,954 | +1.10% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,399 | ₩42,032 | ₩41,224 | ₩42,032 | +1.53% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,412 | ₩41,782 | ₩41,359 | ₩41,782 | +0.89% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,944 | ₩41,144 | ₩40,165 | ₩41,057 | +0.28% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,364 | ₩41,452 | ₩40,125 | ₩41,060 | +1.72% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,567 | ₩41,043 | ₩40,031 | ₩40,735 | +0.41% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,599 | ₩40,514 | ₩38,599 | ₩40,408 | +4.69% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,649 | ₩39,736 | ₩38,355 | ₩38,569 | -2.72% | 7.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,260 | ₩40,386 | ₩39,260 | ₩39,831 | +1.46% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,569 | ₩38,902 | ₩38,033 | ₩38,902 | +0.86% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,441 | ₩39,575 | ₩38,844 | ₩38,931 | -1.29% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,696 | ₩39,963 | ₩38,489 | ₩39,267 | -1.08% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,906 | ₩39,897 | ₩38,408 | ₩39,276 | +0.95% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,864 | ₩38,931 | ₩38,082 | ₩38,082 | -2.01% | 8.2천 |
|---|