시장 데이터를 불러오는 중
Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings · CODI-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,161 | ₩25,460 | ₩24,161 | ₩25,219 | +4.38% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩25,206 | ₩25,460 | ₩24,844 | ₩24,944 | -1.04% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩25,929 | ₩26,130 | ₩25,056 | ₩25,480 | -1.73% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩25,809 | ₩26,130 | ₩25,661 | ₩25,862 | +0.21% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩26,318 | ₩26,318 | ₩25,929 | ₩25,943 | -1.43% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩26,130 | ₩27,102 | ₩26,130 | ₩26,264 | +0.51% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩26,981 | ₩27,681 | ₩26,171 | ₩26,452 | -1.96% | 2.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,211 |
| ₩27,128 |
| ₩26,211 |
| ₩26,532 |
| +1.23% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩26,063 | ₩26,640 | ₩24,844 | ₩26,385 | +1.23% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,613 | ₩26,693 | ₩26,063 | ₩26,191 | -1.59% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,532 | ₩26,921 | ₩26,157 | ₩26,452 | -0.30% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,814 | ₩27,377 | ₩25,996 | ₩26,465 | -1.30% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,800 | ₩27,779 | ₩26,666 | ₩27,015 | +0.80% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,680 | ₩27,859 | ₩26,573 | ₩27,176 | +1.86% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,720 | ₩27,470 | ₩26,023 | ₩26,680 | -0.15% | 4.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,578 | ₩28,107 | ₩26,171 | ₩26,774 | -2.92% | 4.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,144 | ₩28,207 | ₩26,144 | ₩27,725 | +6.05% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,028 | ₩28,104 | ₩26,157 | ₩26,968 | -0.22% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,827 | ₩27,832 | ₩26,814 | ₩27,022 | +0.72% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,408 | ₩28,475 | ₩26,814 | ₩27,162 | -4.39% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,328 | ₩28,851 | ₩27,524 | ₩27,564 | -2.70% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,511 | ₩28,489 | ₩27,511 | ₩27,698 | +0.68% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,805 | ₩28,140 | ₩27,068 | ₩27,524 | -1.01% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,529 | ₩28,529 | ₩27,290 | ₩27,645 | -3.10% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,728 | ₩28,583 | ₩25,708 | ₩28,315 | +10.05% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,795 | ₩26,519 | ₩25,360 | ₩25,996 | +0.78% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,603 | ₩26,104 | ₩24,321 | ₩26,090 | +6.05% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,919 | ₩24,777 | ₩23,263 | ₩24,589 | +2.80% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,589 | ₩25,052 | ₩22,727 | ₩23,826 | -3.11% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,790 | ₩25,058 | ₩23,906 | ₩24,335 | -1.84% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,522 | ₩25,460 | ₩24,442 | ₩24,455 | -0.27% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,817 | ₩25,835 | ₩23,517 | ₩24,536 | -1.13% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩25,320 | ₩25,434 | ₩22,807 | ₩25,179 | -0.56% | 2.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩25,393 | ₩26,774 | ₩25,219 | ₩25,434 | +0.16% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,750 | ₩25,393 | ₩24,710 | ₩25,192 | +1.79% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,670 | ₩25,365 | ₩23,598 | ₩24,871 | +0.81% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,120 | ₩24,911 | ₩23,363 | ₩24,630 | +2.11% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,847 | ₩23,993 | ₩22,754 | ₩23,919 | +4.69% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,316 | ₩23,986 | ₩22,579 | ₩23,008 | -1.32% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,454 | ₩23,517 | ₩21,454 | ₩23,223 | +8.24% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,770 | ₩21,829 | ₩20,770 | ₩21,548 | +3.74% | 8.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,280 | ₩21,909 | ₩21,079 | ₩21,119 | -0.76% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,003 | ₩22,780 | ₩21,333 | ₩21,708 | -1.34% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,784 | ₩22,747 | ₩20,784 | ₩22,177 | +6.71% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,847 | ₩23,115 | ₩21,132 | ₩21,521 | -5.81% | 15.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,512 | ₩23,424 | ₩22,459 | ₩22,794 | +1.25% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,288 | ₩22,579 | ₩19,913 | ₩22,512 | +10.96% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,258 | ₩22,258 | ₩17,956 | ₩20,596 | -7.47% | 14.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,378 | ₩22,725 | ₩21,079 | ₩22,285 | -0.42% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,646 | ₩23,772 | ₩21,615 | ₩22,311 | -1.48% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,445 | ₩23,075 | ₩22,097 | ₩22,888 | +1.97% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,241 | ₩24,643 | ₩22,164 | ₩22,606 | -6.74% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,450 | ₩23,918 | ₩22,821 | ₩23,745 | +1.26% | 1.5만 |
|---|
