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 | ₩29,393 | ₩30,130 | ₩27,904 | ₩28,159 | -4.20% | 119.3만 |
| 2026.09.28–2026.10.02 | ₩29,983 | ₩30,425 | ₩27,153 | ₩29,272 | -2.37% | 170.8만 |
| 2026.09.21–2026.09.25 | ₩31,163 | ₩32,678 | ₩29,433 | ₩30,438 | -2.32% | 108.2만 |
| 2026.09.14–2026.09.18 | ₩31,659 | ₩32,584 | ₩29,768 | ₩30,707 | -3.01% | 129.3만 |
| 2026.09.08–2026.09.11 | ₩37,022 | ₩37,022 | ₩31,176 | ₩32,316 | -12.71% | 107.9만 |
| 2026.08.31–2026.09.04 | ₩35,601 | ₩36,499 | ₩33,590 | ₩36,446 | +2.37% | 125.5만 |
| 2026.08.24–2026.08.28 | ₩37,639 | ₩37,639 | ₩34,904 | ₩35,722 | -5.09% | 75.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,645 |
| ₩36,070 |
| ₩37,585 |
| -0.71% |
| 78.3만 |
| 2026.08.10–2026.08.14 | ₩41,327 | ₩41,608 | ₩36,298 | ₩38,149 | -7.69% | 106.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,999 | ₩43,539 | ₩36,432 | ₩42,104 | +5.26% | 147만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,101 | ₩42,560 | ₩37,398 | ₩39,516 | +1.06% | 77.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,566 | ₩39,825 | ₩36,245 | ₩38,095 | +4.18% | 80.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,660 | ₩40,897 | ₩35,587 | ₩37,036 | +1.02% | 78.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,641 | ₩38,229 | ₩35,239 | ₩37,210 | +4.40% | 66.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,773 | ₩37,813 | ₩34,528 | ₩35,386 | -6.32% | 69.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,066 | ₩40,442 | ₩36,231 | ₩38,323 | -4.35% | 108.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,602 | ₩42,346 | ₩38,283 | ₩39,986 | -1.52% | 54.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,932 | ₩41,072 | ₩37,760 | ₩39,503 | -1.07% | 66만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,482 | ₩42,064 | ₩39,208 | ₩39,315 | -2.88% | 77.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,846 | ₩42,319 | ₩38,846 | ₩40,669 | +4.69% | 49.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,923 | ₩38,377 | ₩33,885 | ₩38,149 | +6.20% | 62.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,487 | ₩41,514 | ₩35,950 | ₩36,017 | -13.19% | 81.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,924 | ₩48,165 | ₩38,698 | ₩41,300 | +0.92% | 132.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,560 | ₩43,646 | ₩37,921 | ₩41,058 | -3.53% | 122만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,890 | ₩43,579 | ₩40,549 | ₩43,164 | +3.04% | 59.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,677 | ₩44,223 | ₩38,926 | ₩42,305 | +6.62% | 82.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,229 | ₩42,198 | ₩36,566 | ₩40,281 | +5.37% | 92.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,154 | ₩39,771 | ₩34,193 | ₩38,430 | -1.85% | 144.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,516 | ₩41,849 | ₩38,216 | ₩38,873 | -1.63% | 88.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,104 | ₩43,164 | ₩37,317 | ₩37,867 | -10.06% | 92.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,568 | ₩44,545 | ₩38,229 | ₩39,235 | -5.61% | 116.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,270 | ₩50,994 | ₩42,574 | ₩42,909 | -14.64% | 88.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,952 | ₩53,703 | ₩50,311 | ₩51,544 | -2.66% | 105.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,743 | ₩64,336 | ₩50,646 | ₩53,019 | -12.72% | 177.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,422 | ₩64,055 | ₩45,135 | ₩60,609 | +30.56% | 178.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,702 | ₩47,200 | ₩41,635 | ₩46,422 | +11.32% | 92.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,756 | ₩44,598 | ₩41,018 | ₩42,064 | +0.74% | 61만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,702 | ₩45,979 | ₩41,179 | ₩41,809 | +0.26% | 81.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,572 | ₩45,631 | ₩41,903 | ₩42,077 | -5.60% | 152.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,740 | ₩47,562 | ₩43,552 | ₩44,706 | +2.21% | 97.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,062 | ₩45,054 | ₩41,997 | ₩43,700 | -0.82% | 57.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,516 | ₩46,932 | ₩43,311 | ₩44,370 | -4.61% | 33.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,773 | ₩47,763 | ₩43,847 | ₩46,677 | +4.25% | 72.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,576 | ₩45,229 | ₩39,785 | ₩44,169 | +8.86% | 60.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,595 | ₩41,662 | ₩39,865 | ₩40,321 | -3.06% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,300 | ₩43,016 | ₩40,710 | ₩41,903 | +1.46% | 59.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,346 | ₩42,694 | ₩38,403 | ₩41,394 | -2.25% | 81.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,066 | ₩42,815 | ₩38,430 | ₩42,721 | +6.63% | 110.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,388 | ₩41,045 | ₩36,352 | ₩39,208 | -2.92% | 162.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,987 | ₩53,301 | ₩40,482 | ₩40,522 | -22.05% | 188.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,941 | ₩52,295 | ₩43,137 | ₩51,638 | +17.52% | 109.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,641 | ₩44,934 | ₩41,568 | ₩42,574 | -0.16% | 73.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,579 | ₩43,633 | ₩41,823 | ₩41,903 | -3.85% | 16만 |
|---|