시장 데이터를 불러오는 중
전체 종목
COPT Defense Properties 과거 주가
COPT Defense Properties Common Shares of Beneficial Interest · CDP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
COPT Defense Properties Common Shares of Beneficial Interest · CDP · 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 | ₩45,074 | ₩45,383 | ₩44,283 | ₩44,900 | -0.39% | 534.8만 |
| 2026.09.28–2026.10.02 | ₩45,812 | ₩46,134 | ₩44,042 | ₩45,021 | -1.73% | 584.3만 |
| 2026.09.21–2026.09.25 | ₩46,335 | ₩46,939 | ₩44,980 | ₩45,436 | -1.94% | 328.9만 |
| 2026.09.14–2026.09.18 | ₩47,663 | ₩48,293 | ₩45,664 | ₩46,107 | -3.26% | 529.9만 |
| 2026.09.08–2026.09.11 | ₩46,724 | ₩48,239 | ₩46,617 | ₩47,515 | +1.69% | 360만 |
| 2026.08.31–2026.09.04 | ₩48,736 | ₩48,937 | ₩44,618 | ₩47,153 | -3.25% | 480.8만 |
| 2026.08.24–2026.08.28 | ₩50,238 | ₩50,787 | ₩49,057 | ₩49,071 | -2.32% | 281.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,318 |
| ₩48,937 |
| ₩49,983 |
| +1.30% |
| 367.6만 |
| 2026.08.10–2026.08.14 | ₩49,406 | ₩50,358 | ₩48,588 | ₩49,554 | +0.30% | 286.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,975 | ₩51,471 | ₩49,245 | ₩49,808 | -2.29% | 421.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,498 | ₩52,169 | ₩50,077 | ₩50,908 | -1.15% | 517만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,466 | ₩51,176 | ₩49,527 | ₩51,002 | +1.06% | 435.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,111 | ₩50,989 | ₩48,749 | ₩50,412 | +2.65% | 445.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,801 | ₩51,042 | ₩48,534 | ₩48,977 | -3.59% | 460.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,213 | ₩50,533 | ₩47,877 | ₩50,519 | +4.78% | 455.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,779 | ₩48,803 | ₩44,538 | ₩48,709 | +8.78% | 960.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,214 | ₩46,281 | ₩44,444 | ₩44,954 | -2.73% | 377.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,042 | ₩46,643 | ₩43,948 | ₩46,322 | +5.18% | 481.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,888 | ₩43,934 | ₩41,480 | ₩43,787 | +2.10% | 553.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,344 | ₩44,699 | ₩42,888 | ₩42,996 | -0.80% | 316.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,567 | ₩43,572 | ₩42,057 | ₩43,090 | +1.23% | 471.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,660 | ₩43,157 | ₩41,883 | ₩42,526 | -0.31% | 367.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,097 | ₩42,996 | ₩40,850 | ₩42,513 | +0.99% | 477.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,076 | ₩44,645 | ₩41,346 | ₩41,588 | -3.46% | 669.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,492 | ₩43,774 | ₩42,339 | ₩43,063 | -0.99% | 385.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,875 | ₩44,203 | ₩42,674 | ₩43,572 | +1.63% | 423.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,869 | ₩43,264 | ₩41,386 | ₩43,237 | +3.27% | 349.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,467 | ₩42,151 | ₩40,702 | ₩42,043 | +1.39% | 411.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,406 | ₩43,090 | ₩40,984 | ₩41,051 | -3.19% | 501.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,848 | ₩43,519 | ₩41,601 | ₩41,842 | -2.35% | 613.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,620 | ₩43,747 | ₩41,869 | ₩42,473 | -0.35% | 613.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,647 | ₩43,814 | ₩41,815 | ₩42,982 | +0.79% | 412.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,586 | ₩44,015 | ₩42,499 | ₩42,620 | -2.22% | 551만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,526 | ₩43,546 | ₩42,003 | ₩43,519 | +2.33% | 677.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,318 | ₩43,961 | ₩42,245 | ₩42,298 | -2.35% | 730.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,588 | ₩43,814 | ₩41,024 | ₩43,519 | +4.64% | 753.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,024 | ₩41,333 | ₩39,616 | ₩41,319 | +0.72% | 728.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,225 | ₩41,239 | ₩40,313 | ₩41,078 | -0.36% | 525.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,683 | ₩41,427 | ₩39,200 | ₩41,360 | +4.22% | 416.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,625 | ₩40,045 | ₩36,290 | ₩39,643 | +8.24% | 822.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,752 | ₩38,074 | ₩36,505 | ₩36,867 | -2.34% | 394.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,382 | ₩38,718 | ₩37,511 | ₩37,792 | -1.54% | 285.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,790 | ₩39,844 | ₩38,060 | ₩38,423 | -3.44% | 565.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,878 | ₩39,670 | ₩38,315 | ₩39,536 | +1.69% | 453.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,877 | ₩41,225 | ₩38,838 | ₩39,039 | -4.49% | 337.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,287 | ₩41,561 | ₩40,112 | ₩41,212 | +2.30% | 494만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,865 | ₩40,689 | ₩38,141 | ₩40,407 | +3.97% | 620.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,892 | ₩39,267 | ₩38,409 | ₩38,785 | -0.28% | 279.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,511 | ₩39,093 | ₩36,666 | ₩38,865 | +3.61% | 473.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,940 | ₩38,490 | ₩36,290 | ₩37,779 | -0.42% | 503.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,685 | ₩38,369 | ₩37,309 | ₩38,047 | +0.96% | 312.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,283 | ₩38,101 | ₩36,786 | ₩37,618 | +0.90% | 288.6만 |
|---|
| 2025.10.06–2025.10.10 | ₩38,704 | ₩39,308 | ₩37,028 | ₩37,095 | -4.16% | 287.5만 |
|---|
| 2025.09.29–2025.10.03 | ₩39,281 | ₩39,482 | ₩38,369 | ₩38,731 | -1.40% | 426.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,716 | ₩40,769 | ₩38,972 | ₩39,281 | -3.52% | 492.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩41,145 | ₩41,896 | ₩40,622 | ₩40,769 | -0.91% | 520.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩40,649 | ₩41,440 | ₩40,381 | ₩41,118 | +1.15% | 393.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩38,315 | ₩41,266 | ₩37,953 | ₩41,118 | +7.32% | 698.2만 |
|---|