시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Infrastructure Fund, Inc Common Stock 과거 주가
Cohen & Steers Infrastructure Fund, Inc Common Stock · UTF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Infrastructure Fund, Inc Common Stock · UTF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,688 | ₩34,586 | ₩33,541 | ₩34,492 | +2.39% | 162.1만 |
| 2026.09.28–2026.10.02 | ₩32,147 | ₩33,769 | ₩31,718 | ₩33,728 | +4.92% | 243.7만 |
| 2026.09.21–2026.09.25 | ₩33,098 | ₩33,232 | ₩31,892 | ₩32,402 | -2.11% | 216.2만 |
| 2026.09.14–2026.09.18 | ₩34,506 | ₩34,760 | ₩33,072 | ₩33,125 | -4.00% | 248.9만 |
| 2026.09.08–2026.09.11 | ₩35,725 | ₩35,913 | ₩34,506 | ₩34,747 | -2.74% | 139.6만 |
| 2026.08.31–2026.09.04 | ₩36,181 | ₩36,542 | ₩35,819 | ₩35,886 | -0.81% | 124.8만 |
| 2026.08.24–2026.08.28 | ₩36,127 | ₩36,703 | ₩36,100 | ₩36,368 | +0.67% | 107.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,703 |
| ₩36,033 |
| ₩36,194 |
| -0.04% |
| 112만 |
| 2026.08.10–2026.08.14 | ₩36,502 | ₩36,797 | ₩35,953 | ₩36,207 | -0.81% | 116.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,253 | ₩37,306 | ₩36,274 | ₩36,489 | -2.05% | 136.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,534 | ₩37,547 | ₩36,851 | ₩37,239 | -0.79% | 125.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,186 | ₩37,614 | ₩36,891 | ₩37,614 | +1.15% | 106.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,212 | ₩37,668 | ₩36,985 | ₩37,212 | 0.00% | 113.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,851 | ₩37,266 | ₩36,650 | ₩37,092 | +0.65% | 104.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,186 | ₩37,387 | ₩36,382 | ₩36,918 | -0.72% | 143만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,087 | ₩37,239 | ₩36,047 | ₩37,159 | +2.97% | 151.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,797 | ₩37,052 | ₩36,047 | ₩36,140 | -1.78% | 103.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,569 | ₩36,824 | ₩35,926 | ₩36,703 | +0.37% | 158.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,073 | ₩36,516 | ₩35,618 | ₩36,382 | +0.85% | 155.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,315 | ₩36,355 | ₩35,939 | ₩36,087 | -0.63% | 130.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,578 | ₩36,315 | ₩35,511 | ₩36,154 | +1.62% | 135.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,221 | ₩36,596 | ₩35,846 | ₩35,953 | -0.74% | 136.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,288 | ₩36,650 | ₩35,886 | ₩36,167 | -0.33% | 132.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,176 | ₩36,623 | ₩35,176 | ₩36,288 | +3.16% | 150.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,658 | ₩35,738 | ₩34,841 | ₩35,216 | -1.24% | 118.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,100 | ₩36,100 | ₩35,216 | ₩35,591 | -1.41% | 197.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,042 | ₩36,181 | ₩34,921 | ₩35,872 | +2.37% | 165.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,157 | ₩35,390 | ₩34,104 | ₩34,975 | +2.39% | 175.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,970 | ₩34,653 | ₩33,661 | ₩34,037 | +0.20% | 166.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,613 | ₩35,216 | ₩33,581 | ₩33,635 | -2.83% | 137.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,867 | ₩34,934 | ₩34,023 | ₩34,506 | -1.04% | 182.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,435 | ₩36,623 | ₩34,881 | ₩35,095 | -3.68% | 196.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,047 | ₩36,341 | ₩35,779 | ₩36,288 | +0.67% | 173.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,114 | ₩36,181 | ₩35,363 | ₩36,006 | -0.30% | 168.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,122 | ₩36,127 | ₩34,961 | ₩35,980 | +2.44% | 180.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,747 | ₩35,202 | ₩34,452 | ₩34,881 | +0.39% | 196.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,742 | ₩34,827 | ₩33,702 | ₩34,640 | +2.66% | 181만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,179 | ₩33,795 | ₩33,031 | ₩33,782 | +1.82% | 125.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,522 | ₩33,567 | ₩32,522 | ₩33,447 | +2.84% | 200.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,763 | ₩32,777 | ₩31,973 | ₩32,643 | -0.37% | 215.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,375 | ₩32,804 | ₩32,281 | ₩32,790 | +1.28% | 169만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,892 | ₩32,549 | ₩31,611 | ₩32,402 | +1.60% | 174.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,986 | ₩32,147 | ₩31,477 | ₩31,892 | -0.29% | 209.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,241 | ₩32,241 | ₩31,450 | ₩31,812 | -1.33% | 207.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,830 | ₩32,897 | ₩32,000 | ₩32,040 | -2.41% | 208.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,892 | ₩33,018 | ₩31,651 | ₩32,991 | +3.45% | 129.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,428 | ₩32,576 | ₩31,397 | ₩31,624 | -2.48% | 179.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,013 | ₩32,643 | ₩31,812 | ₩32,348 | +1.05% | 243.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,825 | ₩31,959 | ₩31,383 | ₩31,745 | -0.25% | 223.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,402 | ₩32,402 | ₩31,490 | ₩31,651 | -2.32% | 313.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,442 | ₩32,469 | ₩32,026 | ₩32,241 | -0.62% | 389만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,174 | ₩32,428 | ₩31,906 | ₩32,013 | -0.50% | 296.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,536 | ₩32,670 | ₩32,120 | ₩32,120 | -1.28% | 74만 |
|---|