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 | ₩45,038 | ₩45,346 | ₩44,247 | ₩44,864 | -0.39% | 534.8만 |
| 2026.09.28–2026.10.02 | ₩45,775 | ₩46,097 | ₩44,006 | ₩44,984 | -1.73% | 584.3만 |
| 2026.09.21–2026.09.25 | ₩46,298 | ₩46,901 | ₩44,944 | ₩45,400 | -1.94% | 328.9만 |
| 2026.09.14–2026.09.18 | ₩47,624 | ₩48,254 | ₩45,628 | ₩46,070 | -3.26% | 529.9만 |
| 2026.09.08–2026.09.11 | ₩46,686 | ₩48,201 | ₩46,579 | ₩47,477 | +1.69% | 360만 |
| 2026.08.31–2026.09.04 | ₩48,696 | ₩48,897 | ₩44,582 | ₩47,115 | -3.25% | 480.8만 |
| 2026.08.24–2026.08.28 | ₩50,197 | ₩50,747 | ₩49,018 | ₩49,031 | -2.32% | 281.2만 |
| 2026.08.17–2026.08.21 | ₩49,299 | ₩50,278 | ₩48,897 | ₩49,943 | +1.30% | 367.6만 |
| 2026.08.10–2026.08.14 | ₩49,366 | ₩50,318 | ₩48,549 | ₩49,514 | +0.30% | 286.8만 |
| 2026.08.03–2026.08.07 | ₩50,934 | ₩51,430 | ₩49,206 | ₩49,768 | -2.29% | 421.6만 |
| 2026.07.27–2026.07.31 | ₩51,457 | ₩52,127 | ₩50,036 | ₩50,867 | -1.15% | 517만 |
| 2026.07.20–2026.07.24 | ₩50,425 | ₩51,135 | ₩49,487 | ₩50,961 | +1.06% | 435.1만 |
| 2026.07.13–2026.07.17 | ₩49,072 | ₩50,948 | ₩48,710 | ₩50,371 | +2.65% | 445.1만 |
| 2026.07.06–2026.07.10 | ₩50,760 | ₩51,001 | ₩48,495 | ₩48,938 | -3.59% | 460.1만 |
| 2026.06.29–2026.07.02 | ₩48,174 | ₩50,492 | ₩47,839 | ₩50,479 | +4.78% | 455.7만 |
| 2026.06.22–2026.06.26 | ₩44,743 | ₩48,763 | ₩44,502 | ₩48,670 | +8.78% | 960.5만 |
| 2026.06.15–2026.06.18 | ₩46,177 | ₩46,244 | ₩44,408 | ₩44,917 | -2.73% | 377.9만 |
| 2026.06.08–2026.06.12 | ₩44,006 | ₩46,606 | ₩43,912 | ₩46,284 | +5.18% | 481.3만 |
| 2026.06.01–2026.06.05 | ₩42,854 | ₩43,899 | ₩41,447 | ₩43,752 | +2.10% | 553.3만 |
| 2026.05.26–2026.05.29 | ₩43,309 | ₩44,663 | ₩42,854 | ₩42,961 | -0.80% | 316.1만 |
| 2026.05.18–2026.05.22 | ₩42,532 | ₩43,537 | ₩42,023 | ₩43,055 | +1.23% | 471.7만 |
| 2026.05.11–2026.05.15 | ₩42,626 | ₩43,122 | ₩41,849 | ₩42,492 | -0.31% | 367.3만 |
| 2026.05.04–2026.05.08 | ₩42,063 | ₩42,961 | ₩40,817 | ₩42,479 | +0.99% | 477.6만 |
| 2026.04.27–2026.05.01 | ₩43,041 | ₩44,609 | ₩41,313 | ₩41,554 | -3.46% | 669.7만 |
| 2026.04.20–2026.04.24 | ₩43,457 | ₩43,738 | ₩42,304 | ₩43,028 | -0.99% | 385.9만 |
| 2026.04.13–2026.04.17 | ₩42,840 | ₩44,167 | ₩42,639 | ₩43,537 | +1.63% | 423.5만 |
| 2026.04.06–2026.04.10 | ₩41,835 | ₩43,229 | ₩41,353 | ₩43,202 | +3.27% | 349.2만 |
| 2026.03.30–2026.04.02 | ₩41,433 | ₩42,117 | ₩40,670 | ₩42,010 | +1.39% | 411.1만 |
| 2026.03.23–2026.03.27 | ₩42,371 | ₩43,055 | ₩40,951 | ₩41,018 | -3.19% | 501.3만 |
| 2026.03.16–2026.03.20 | ₩42,814 | ₩43,484 | ₩41,567 | ₩41,809 | -2.35% | 613.2만 |
| 2026.03.09–2026.03.13 | ₩42,586 | ₩43,711 | ₩41,835 | ₩42,438 | -0.35% | 613.5만 |
| 2026.03.02–2026.03.06 | ₩42,613 | ₩43,778 | ₩41,782 | ₩42,948 | +0.79% | 412.9만 |
| 2026.02.23–2026.02.27 | ₩43,551 | ₩43,979 | ₩42,465 | ₩42,586 | -2.22% | 551만 |
| 2026.02.17–2026.02.20 | ₩42,492 | ₩43,510 | ₩41,969 | ₩43,484 | +2.33% | 677.3만 |
| 2026.02.09–2026.02.13 | ₩43,283 | ₩43,926 | ₩42,211 | ₩42,264 | -2.35% | 730.2만 |
| 2026.02.02–2026.02.06 | ₩41,554 | ₩43,778 | ₩40,991 | ₩43,484 | +4.64% | 753.8만 |
| 2026.01.26–2026.01.30 | ₩40,991 | ₩41,299 | ₩39,584 | ₩41,286 | +0.72% | 728.8만 |
| 2026.01.20–2026.01.23 | ₩41,192 | ₩41,206 | ₩40,281 | ₩41,045 | -0.36% | 525.4만 |
| 2026.01.12–2026.01.16 | ₩39,651 | ₩41,393 | ₩39,169 | ₩41,326 | +4.22% | 416.2만 |
| 2026.01.05–2026.01.09 | ₩36,596 | ₩40,013 | ₩36,261 | ₩39,611 | +8.24% | 822.5만 |
| 2025.12.29–2026.01.02 | ₩37,722 | ₩38,043 | ₩36,475 | ₩36,837 | -2.34% | 394.3만 |
| 2025.12.22–2025.12.26 | ₩38,351 | ₩38,686 | ₩37,480 | ₩37,762 | -1.54% | 285.2만 |
| 2025.12.15–2025.12.19 | ₩39,758 | ₩39,812 | ₩38,030 | ₩38,392 | -3.44% | 565.3만 |
| 2025.12.08–2025.12.12 | ₩38,847 | ₩39,638 | ₩38,284 | ₩39,504 | +1.69% | 453.8만 |
| 2025.12.01–2025.12.05 | ₩40,844 | ₩41,192 | ₩38,807 | ₩39,008 | -4.49% | 337.4만 |
| 2025.11.24–2025.11.28 | ₩40,254 | ₩41,527 | ₩40,080 | ₩41,179 | +2.30% | 494만 |
| 2025.11.17–2025.11.21 | ₩38,834 | ₩40,656 | ₩38,110 | ₩40,375 | +3.97% | 620.5만 |
| 2025.11.10–2025.11.14 | ₩38,861 | ₩39,236 | ₩38,378 | ₩38,753 | -0.28% | 279.3만 |
| 2025.11.03–2025.11.07 | ₩37,480 | ₩39,062 | ₩36,636 | ₩38,834 | +3.61% | 473.4만 |
| 2025.10.27–2025.10.31 | ₩37,909 | ₩38,459 | ₩36,261 | ₩37,748 | -0.42% | 503.2만 |
| 2025.10.20–2025.10.24 | ₩37,655 | ₩38,338 | ₩37,279 | ₩38,016 | +0.96% | 312.5만 |
| 2025.10.13–2025.10.17 | ₩37,253 | ₩38,070 | ₩36,757 | ₩37,588 | +0.90% | 288.6만 |
| 2025.10.06–2025.10.10 | ₩38,673 | ₩39,276 | ₩36,998 | ₩37,065 | -4.16% | 287.5만 |
| 2025.09.29–2025.10.03 | ₩39,249 | ₩39,450 | ₩38,338 | ₩38,700 | -1.40% | 426.8만 |
| 2025.09.22–2025.09.26 | ₩40,683 | ₩40,737 | ₩38,941 | ₩39,249 | -3.52% | 492.8만 |
| 2025.09.15–2025.09.19 | ₩41,112 | ₩41,862 | ₩40,589 | ₩40,737 | -0.91% | 520.2만 |
| 2025.09.08–2025.09.12 | ₩40,616 | ₩41,407 | ₩40,348 | ₩41,085 | +1.15% | 393.4만 |
| 2025.09.02–2025.09.05 | ₩38,284 | ₩41,232 | ₩37,923 | ₩41,085 | +7.32% | 698.2만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.