시장 데이터를 불러오는 중
전체 종목
Cooper-Standard Holdings Inc. Common Stock 과거 주가
Cooper-Standard Holdings Inc. Common Stock · CPS · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cooper-Standard Holdings Inc. Common Stock · CPS · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,394 | ₩30,132 | ₩27,906 | ₩28,161 | -4.20% | 119.3만 |
| 2026.09.28–2026.10.02 | ₩29,984 | ₩30,427 | ₩27,155 | ₩29,274 | -2.37% | 170.8만 |
| 2026.09.21–2026.09.25 | ₩31,164 | ₩32,680 | ₩29,435 | ₩30,440 | -2.32% | 108.2만 |
| 2026.09.14–2026.09.18 | ₩31,661 | ₩32,586 | ₩29,770 | ₩30,708 | -3.01% | 129.3만 |
| 2026.09.08–2026.09.11 | ₩37,024 | ₩37,024 | ₩31,178 | ₩32,318 | -12.71% | 107.9만 |
| 2026.08.31–2026.09.04 | ₩35,603 | ₩36,501 | ₩33,592 | ₩36,448 | +2.37% | 125.5만 |
| 2026.08.24–2026.08.28 | ₩37,641 | ₩37,641 | ₩34,906 | ₩35,724 | -5.09% | 75.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,647 |
| ₩36,072 |
| ₩37,588 |
| -0.71% |
| 78.3만 |
| 2026.08.10–2026.08.14 | ₩41,329 | ₩41,611 | ₩36,300 | ₩38,151 | -7.69% | 106.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,001 | ₩43,542 | ₩36,434 | ₩42,107 | +5.26% | 147만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,103 | ₩42,563 | ₩37,400 | ₩39,519 | +1.06% | 77.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,569 | ₩39,827 | ₩36,247 | ₩38,097 | +4.18% | 80.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,662 | ₩40,900 | ₩35,590 | ₩37,038 | +1.02% | 78.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,643 | ₩38,231 | ₩35,241 | ₩37,212 | +4.40% | 66.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,775 | ₩37,816 | ₩34,530 | ₩35,388 | -6.32% | 69.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,068 | ₩40,444 | ₩36,233 | ₩38,325 | -4.35% | 108.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,605 | ₩42,348 | ₩38,285 | ₩39,988 | -1.52% | 54.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,934 | ₩41,074 | ₩37,762 | ₩39,505 | -1.07% | 66만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,484 | ₩42,067 | ₩39,210 | ₩39,318 | -2.88% | 77.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,848 | ₩42,321 | ₩38,848 | ₩40,672 | +4.69% | 49.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,925 | ₩38,379 | ₩33,887 | ₩38,151 | +6.20% | 62.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,490 | ₩41,517 | ₩35,952 | ₩36,019 | -13.19% | 81.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,927 | ₩48,168 | ₩38,701 | ₩41,302 | +0.92% | 132.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,563 | ₩43,649 | ₩37,923 | ₩41,061 | -3.53% | 122만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,892 | ₩43,582 | ₩40,551 | ₩43,166 | +3.04% | 59.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,680 | ₩44,226 | ₩38,929 | ₩42,308 | +6.62% | 82.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,231 | ₩42,201 | ₩36,569 | ₩40,283 | +5.37% | 92.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,157 | ₩39,773 | ₩34,195 | ₩38,432 | -1.85% | 144.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,519 | ₩41,852 | ₩38,218 | ₩38,875 | -1.63% | 88.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,107 | ₩43,166 | ₩37,319 | ₩37,869 | -10.06% | 92.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,570 | ₩44,547 | ₩38,231 | ₩39,237 | -5.61% | 116.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,273 | ₩50,997 | ₩42,576 | ₩42,911 | -14.64% | 88.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,955 | ₩53,706 | ₩50,314 | ₩51,547 | -2.66% | 105.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,746 | ₩64,340 | ₩50,649 | ₩53,022 | -12.72% | 177.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,425 | ₩64,059 | ₩45,137 | ₩60,612 | +30.56% | 178.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,704 | ₩47,202 | ₩41,637 | ₩46,425 | +11.32% | 92.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,758 | ₩44,601 | ₩41,021 | ₩42,067 | +0.74% | 61만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,704 | ₩45,982 | ₩41,181 | ₩41,812 | +0.26% | 81.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,574 | ₩45,634 | ₩41,906 | ₩42,080 | -5.60% | 152.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,743 | ₩47,565 | ₩43,555 | ₩44,708 | +2.21% | 97.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,065 | ₩45,057 | ₩41,999 | ₩43,703 | -0.82% | 57.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,519 | ₩46,934 | ₩43,314 | ₩44,373 | -4.61% | 33.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,775 | ₩47,766 | ₩43,850 | ₩46,680 | +4.25% | 72.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,578 | ₩45,231 | ₩39,787 | ₩44,172 | +8.86% | 60.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,597 | ₩41,664 | ₩39,867 | ₩40,323 | -3.06% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,302 | ₩43,019 | ₩40,712 | ₩41,906 | +1.46% | 59.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,348 | ₩42,697 | ₩38,406 | ₩41,396 | -2.25% | 81.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,068 | ₩42,817 | ₩38,432 | ₩42,724 | +6.63% | 110.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,390 | ₩41,047 | ₩36,354 | ₩39,210 | -2.92% | 162.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,990 | ₩53,304 | ₩40,484 | ₩40,524 | -22.05% | 188.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,944 | ₩52,298 | ₩43,139 | ₩51,641 | +17.52% | 109.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,643 | ₩44,936 | ₩41,570 | ₩42,576 | -0.16% | 73.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,582 | ₩43,635 | ₩41,825 | ₩41,906 | -3.85% | 16만 |
|---|