시장 데이터를 불러오는 중
전체 종목
Copa Holdings, S.A. Class A Common Stock 과거 주가
Copa Holdings, S.A. Class A Common Stock · CPA · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Copa Holdings, S.A. Class A Common Stock · CPA · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩179,554 | ₩186,452 | ₩176,752 | ₩179,087 | -0.26% | 154.3만 |
| 2026.09.28–2026.10.02 | ₩175,631 | ₩180,328 | ₩172,843 | ₩176,752 | +0.64% | 163.1만 |
| 2026.09.21–2026.09.25 | ₩178,340 | ₩188,586 | ₩170,175 | ₩178,407 | +0.04% | 213.7만 |
| 2026.09.14–2026.09.18 | ₩169,187 | ₩177,326 | ₩166,599 | ₩175,752 | +3.88% | 183.4만 |
| 2026.09.08–2026.09.11 | ₩175,471 | ₩176,512 | ₩169,988 | ₩172,309 | -1.80% | 108.1만 |
| 2026.08.31–2026.09.04 | ₩169,441 | ₩176,579 | ₩166,185 | ₩176,525 | +4.18% | 104.2만 |
| 2026.08.24–2026.08.28 | ₩173,443 | ₩181,395 | ₩172,336 | ₩172,776 | -0.38% | 120.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,354 |
| ₩181,515 |
| ₩169,814 |
| ₩173,377 |
| -3.87% |
| 142.4만 |
| 2026.08.10–2026.08.14 | ₩187,199 | ₩187,906 | ₩179,394 | ₩181,275 | -3.16% | 114.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩192,122 | ₩203,689 | ₩184,610 | ₩189,627 | -1.30% | 171.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩186,398 | ₩191,455 | ₩181,168 | ₩188,413 | +1.08% | 172만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,558 | ₩189,120 | ₩176,926 | ₩181,822 | -2.01% | 132.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩199,793 | ₩200,314 | ₩184,904 | ₩185,544 | -7.13% | 145.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩205,544 | ₩209,600 | ₩189,760 | ₩200,914 | -2.25% | 140.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩207,265 | ₩209,920 | ₩201,568 | ₩203,663 | -1.74% | 108.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩200,527 | ₩214,096 | ₩196,671 | ₩209,720 | +4.58% | 166.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩196,858 | ₩204,130 | ₩190,694 | ₩201,515 | +2.37% | 179.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,753 | ₩189,907 | ₩170,882 | ₩189,040 | +5.75% | 166.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,119 | ₩189,267 | ₩174,791 | ₩178,233 | -5.26% | 178.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩188,133 | ₩194,217 | ₩185,358 | ₩190,641 | +1.33% | 125.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩176,112 | ₩186,785 | ₩169,147 | ₩182,783 | +3.79% | 230.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,516 | ₩181,448 | ₩151,736 | ₩175,738 | +8.14% | 294만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,285 | ₩170,108 | ₩148,027 | ₩163,837 | +6.19% | 184.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,367 | ₩158,727 | ₩148,468 | ₩155,072 | -1.46% | 161.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩165,892 | ₩169,548 | ₩153,524 | ₩157,367 | -5.14% | 156만 |
|---|
| 2026.04.13–2026.04.17 | ₩157,740 | ₩174,164 | ₩154,645 | ₩167,546 | +6.22% | 222.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩151,536 | ₩165,292 | ₩144,305 | ₩159,008 | +4.93% | 386만 |
|---|
| 2026.03.30–2026.04.02 | ₩146,693 | ₩160,008 | ₩143,344 | ₩152,884 | +4.22% | 205.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩150,869 | ₩158,461 | ₩145,426 | ₩147,974 | -1.92% | 188.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,762 | ₩156,019 | ₩144,025 | ₩145,399 | -3.56% | 264.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩162,223 | ₩173,724 | ₩144,145 | ₩147,267 | -9.22% | 363.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩180,501 | ₩182,342 | ₩164,037 | ₩166,826 | -7.58% | 270.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,854 | ₩199,967 | ₩184,557 | ₩184,931 | -3.10% | 141.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩194,924 | ₩197,699 | ₩185,117 | ₩189,894 | -2.58% | 182.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩206,798 | ₩208,679 | ₩190,881 | ₩194,617 | -5.89% | 213.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩181,982 | ₩206,238 | ₩181,982 | ₩205,584 | +12.97% | 205.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩178,513 | ₩184,117 | ₩175,538 | ₩181,982 | +1.94% | 165.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,378 | ₩183,196 | ₩173,377 | ₩178,793 | +1.95% | 118.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,884 | ₩176,552 | ₩165,772 | ₩175,738 | +1.07% | 233.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩166,773 | ₩177,446 | ₩166,773 | ₩174,644 | +4.72% | 204.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,102 | ₩165,252 | ₩159,581 | ₩162,543 | +0.89% | 46.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩165,625 | ₩168,000 | ₩160,969 | ₩162,143 | -2.10% | 55.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩161,276 | ₩166,426 | ₩156,699 | ₩165,598 | +2.68% | 129만 |
|---|
| 2025.12.08–2025.12.12 | ₩158,901 | ₩161,703 | ₩153,431 | ₩160,062 | +0.73% | 150.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩158,767 | ₩164,064 | ₩157,353 | ₩158,754 | -0.01% | 131.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,085 | ₩163,050 | ₩154,258 | ₩162,503 | +4.78% | 144.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩166,773 | ₩169,067 | ₩148,094 | ₩154,445 | -7.39% | 290.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,094 | ₩172,670 | ₩165,198 | ₩166,692 | -1.42% | 87.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩167,800 | ₩170,708 | ₩163,504 | ₩167,079 | -0.43% | 84.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩170,041 | ₩170,748 | ₩163,370 | ₩167,053 | -1.76% | 68만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,693 | ₩171,402 | ₩164,678 | ₩168,507 | +0.49% | 65.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,863 | ₩173,443 | ₩162,410 | ₩166,506 | +2.24% | 129.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,373 | ₩169,561 | ₩161,916 | ₩162,356 | -3.00% | 50.3만 |
|---|