시장 데이터를 불러오는 중
전체 종목
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares 과거 주가
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares · CODI-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares · CODI-PC · 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 | ₩28,020 | ₩29,145 | ₩27,834 | ₩28,328 | +1.10% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩28,274 | ₩28,771 | ₩27,872 | ₩28,200 | -0.26% | 5만 |
| 2026.09.21–2026.09.25 | ₩29,212 | ₩29,494 | ₩28,730 | ₩28,797 | -1.42% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩29,025 | ₩29,400 | ₩28,797 | ₩29,249 | +0.77% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩29,547 | ₩29,547 | ₩28,222 | ₩29,078 | -1.59% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩29,547 | ₩29,775 | ₩29,400 | ₩29,527 | -0.07% | 2.9만 |
| 2026.08.24–2026.08.28 | ₩29,641 | ₩29,789 | ₩29,547 | ₩29,612 | -0.10% | 2.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,346 |
| ₩29,782 |
| ₩29,346 |
| ₩29,510 |
| +0.56% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩29,346 | ₩29,681 | ₩29,212 | ₩29,407 | +0.21% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,440 | ₩29,614 | ₩29,212 | ₩29,367 | -0.25% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,480 | ₩29,695 | ₩29,346 | ₩29,588 | +0.36% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,346 | ₩29,815 | ₩29,346 | ₩29,519 | +0.59% | 6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,258 | ₩30,459 | ₩29,152 | ₩29,159 | -3.63% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,815 | ₩30,445 | ₩29,681 | ₩30,405 | +1.98% | 4.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,360 | ₩29,963 | ₩29,152 | ₩29,829 | +1.60% | 8.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,949 | ₩29,949 | ₩28,971 | ₩29,420 | -1.77% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,758 | ₩29,963 | ₩29,306 | ₩29,949 | +0.64% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,521 | ₩30,043 | ₩29,266 | ₩29,764 | +0.82% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,306 | ₩29,480 | ₩28,985 | ₩29,387 | +0.27% | 4.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,467 | ₩29,614 | ₩29,212 | ₩29,212 | -0.86% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,320 | ₩29,961 | ₩29,320 | ₩29,373 | +0.18% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,480 | ₩29,641 | ₩29,212 | ₩29,340 | -0.48% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,944 | ₩29,802 | ₩28,787 | ₩29,427 | +1.67% | 9.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,387 | ₩29,387 | ₩28,663 | ₩28,891 | -1.69% | 30.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,604 | ₩29,789 | ₩27,537 | ₩29,400 | +6.50% | 36.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,470 | ₩27,872 | ₩27,323 | ₩27,578 | +0.39% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,693 | ₩27,578 | ₩26,599 | ₩27,578 | +3.31% | 6.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,273 | ₩27,202 | ₩25,273 | ₩26,666 | +5.51% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,700 | ₩26,700 | ₩25,163 | ₩25,635 | -3.99% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,599 | ₩26,981 | ₩26,130 | ₩26,238 | -1.36% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,323 | ₩27,466 | ₩26,264 | ₩26,465 | -3.14% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,390 | ₩27,846 | ₩27,142 | ₩27,363 | -0.10% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩27,645 | ₩27,819 | ₩26,800 | ₩27,363 | -1.02% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,806 | ₩28,140 | ₩27,055 | ₩27,832 | +0.10% | 6.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,283 | ₩28,127 | ₩27,122 | ₩27,935 | +2.39% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,666 | ₩27,738 | ₩26,666 | ₩27,470 | +3.02% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,465 | ₩27,068 | ₩25,474 | ₩26,854 | +1.47% | 14.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,836 | ₩26,707 | ₩25,407 | ₩26,707 | +3.37% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,492 | ₩26,519 | ₩25,058 | ₩25,842 | -2.45% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,697 | ₩26,707 | ₩24,697 | ₩26,358 | +6.73% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,348 | ₩25,045 | ₩24,174 | ₩24,643 | +1.21% | 19.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,120 | ₩24,656 | ₩23,491 | ₩24,174 | +0.22% | 12.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,139 | ₩25,594 | ₩23,491 | ₩24,335 | -3.20% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,665 | ₩25,460 | ₩23,129 | ₩25,259 | +6.74% | 18.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,522 | ₩24,915 | ₩23,316 | ₩23,651 | -3.55% | 20.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,812 | ₩24,656 | ₩23,115 | ₩24,455 | +2.70% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,727 | ₩23,953 | ₩22,110 | ₩23,812 | +4.78% | 14.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,804 | ₩24,806 | ₩20,476 | ₩22,914 | -7.62% | 71.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,800 | ₩24,944 | ₩24,402 | ₩24,720 | -0.32% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,616 | ₩25,313 | ₩24,616 | ₩24,911 | +1.20% | 7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,670 | ₩24,790 | ₩24,455 | ₩24,697 | +0.11% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,747 | ₩26,773 | ₩24,268 | ₩24,670 | -7.77% | 10.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,197 | ₩26,504 | ₩25,359 | ₩26,264 | +0.26% | 2.6만 |
|---|