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 | ₩45,077 | ₩45,385 | ₩44,285 | ₩44,902 | -0.39% | 534.8만 |
| 2026.09.28–2026.10.02 | ₩45,814 | ₩46,136 | ₩44,044 | ₩45,023 | -1.73% | 584.3만 |
| 2026.09.21–2026.09.25 | ₩46,337 | ₩46,941 | ₩44,983 | ₩45,439 | -1.94% | 328.9만 |
| 2026.09.14–2026.09.18 | ₩47,665 | ₩48,296 | ₩45,667 | ₩46,109 | -3.26% | 529.9만 |
| 2026.09.08–2026.09.11 | ₩46,726 | ₩48,242 | ₩46,619 | ₩47,518 | +1.69% | 360만 |
| 2026.08.31–2026.09.04 | ₩48,738 | ₩48,939 | ₩44,621 | ₩47,156 | -3.25% | 480.8만 |
| 2026.08.24–2026.08.28 | ₩50,240 | ₩50,790 | ₩49,060 | ₩49,073 | -2.32% | 281.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,342 |
| ₩50,321 |
| ₩48,939 |
| ₩49,985 |
| +1.30% |
| 367.6만 |
| 2026.08.10–2026.08.14 | ₩49,409 | ₩50,361 | ₩48,591 | ₩49,556 | +0.30% | 286.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,978 | ₩51,474 | ₩49,248 | ₩49,811 | -2.29% | 421.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,501 | ₩52,172 | ₩50,079 | ₩50,911 | -1.15% | 517만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,468 | ₩51,179 | ₩49,529 | ₩51,005 | +1.06% | 435.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,114 | ₩50,991 | ₩48,752 | ₩50,415 | +2.65% | 445.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,804 | ₩51,045 | ₩48,537 | ₩48,980 | -3.59% | 460.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,215 | ₩50,535 | ₩47,880 | ₩50,522 | +4.78% | 455.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,782 | ₩48,805 | ₩44,540 | ₩48,711 | +8.78% | 960.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,217 | ₩46,284 | ₩44,446 | ₩44,956 | -2.73% | 377.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,044 | ₩46,646 | ₩43,950 | ₩46,324 | +5.18% | 481.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,891 | ₩43,937 | ₩41,482 | ₩43,789 | +2.10% | 553.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,347 | ₩44,701 | ₩42,891 | ₩42,998 | -0.80% | 316.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,569 | ₩43,575 | ₩42,059 | ₩43,092 | +1.23% | 471.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,663 | ₩43,159 | ₩41,885 | ₩42,528 | -0.31% | 367.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,099 | ₩42,998 | ₩40,852 | ₩42,515 | +0.99% | 477.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,078 | ₩44,648 | ₩41,348 | ₩41,590 | -3.46% | 669.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,494 | ₩43,776 | ₩42,341 | ₩43,065 | -0.99% | 385.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,877 | ₩44,205 | ₩42,676 | ₩43,575 | +1.63% | 423.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,871 | ₩43,266 | ₩41,389 | ₩43,239 | +3.27% | 349.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,469 | ₩42,153 | ₩40,705 | ₩42,046 | +1.39% | 411.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,408 | ₩43,092 | ₩40,986 | ₩41,053 | -3.19% | 501.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,850 | ₩43,521 | ₩41,603 | ₩41,845 | -2.35% | 613.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,622 | ₩43,749 | ₩41,871 | ₩42,475 | -0.35% | 613.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,649 | ₩43,816 | ₩41,818 | ₩42,984 | +0.79% | 412.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,588 | ₩44,017 | ₩42,502 | ₩42,622 | -2.22% | 551만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,528 | ₩43,548 | ₩42,005 | ₩43,521 | +2.33% | 677.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,320 | ₩43,964 | ₩42,247 | ₩42,301 | -2.35% | 730.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,590 | ₩43,816 | ₩41,026 | ₩43,521 | +4.64% | 753.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,026 | ₩41,335 | ₩39,618 | ₩41,321 | +0.72% | 728.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,228 | ₩41,241 | ₩40,316 | ₩41,080 | -0.36% | 525.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,685 | ₩41,429 | ₩39,202 | ₩41,362 | +4.22% | 416.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,627 | ₩40,047 | ₩36,292 | ₩39,645 | +8.24% | 822.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,754 | ₩38,076 | ₩36,507 | ₩36,869 | -2.34% | 394.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,384 | ₩38,720 | ₩37,513 | ₩37,794 | -1.54% | 285.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,793 | ₩39,846 | ₩38,062 | ₩38,425 | -3.44% | 565.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,881 | ₩39,672 | ₩38,317 | ₩39,538 | +1.69% | 453.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,879 | ₩41,228 | ₩38,840 | ₩39,041 | -4.49% | 337.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,289 | ₩41,563 | ₩40,114 | ₩41,214 | +2.30% | 494만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,867 | ₩40,691 | ₩38,143 | ₩40,409 | +3.97% | 620.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,894 | ₩39,269 | ₩38,411 | ₩38,787 | -0.28% | 279.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,513 | ₩39,095 | ₩36,668 | ₩38,867 | +3.61% | 473.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,942 | ₩38,492 | ₩36,292 | ₩37,781 | -0.42% | 503.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,687 | ₩38,371 | ₩37,311 | ₩38,049 | +0.96% | 312.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,285 | ₩38,103 | ₩36,788 | ₩37,620 | +0.90% | 288.6만 |
|---|
| 2025.10.06–2025.10.10 | ₩38,706 | ₩39,310 | ₩37,030 | ₩37,097 | -4.16% | 287.5만 |
|---|
| 2025.09.29–2025.10.03 | ₩39,283 | ₩39,484 | ₩38,371 | ₩38,733 | -1.40% | 426.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,718 | ₩40,772 | ₩38,974 | ₩39,283 | -3.52% | 492.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩41,147 | ₩41,898 | ₩40,624 | ₩40,772 | -0.91% | 520.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩40,651 | ₩41,442 | ₩40,383 | ₩41,120 | +1.15% | 393.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩38,317 | ₩41,268 | ₩37,955 | ₩41,120 | +7.32% | 698.2만 |
|---|