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 | ₩29,373 | ₩30,110 | ₩27,886 | ₩28,140 | -4.20% | 119.3만 |
| 2026.09.28–2026.10.02 | ₩29,963 | ₩30,405 | ₩27,135 | ₩29,253 | -2.37% | 170.8만 |
| 2026.09.21–2026.09.25 | ₩31,142 | ₩32,656 | ₩29,413 | ₩30,418 | -2.32% | 108.2만 |
| 2026.09.14–2026.09.18 | ₩31,638 | ₩32,562 | ₩29,748 | ₩30,686 | -3.01% | 129.3만 |
| 2026.09.08–2026.09.11 | ₩36,998 | ₩36,998 | ₩31,155 | ₩32,294 | -12.71% | 107.9만 |
| 2026.08.31–2026.09.04 | ₩35,578 | ₩36,475 | ₩33,567 | ₩36,422 | +2.37% | 125.5만 |
| 2026.08.24–2026.08.28 | ₩37,614 | ₩37,614 | ₩34,881 | ₩35,698 | -5.09% | 75.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,619 |
| ₩36,047 |
| ₩37,561 |
| -0.71% |
| 78.3만 |
| 2026.08.10–2026.08.14 | ₩41,299 | ₩41,581 | ₩36,274 | ₩38,124 | -7.69% | 106.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,973 | ₩43,510 | ₩36,408 | ₩42,077 | +5.26% | 147만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,075 | ₩42,532 | ₩37,373 | ₩39,490 | +1.06% | 77.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,542 | ₩39,799 | ₩36,221 | ₩38,070 | +4.18% | 80.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,636 | ₩40,871 | ₩35,564 | ₩37,011 | +1.02% | 78.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,618 | ₩38,204 | ₩35,216 | ₩37,186 | +4.40% | 66.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,748 | ₩37,789 | ₩34,506 | ₩35,363 | -6.32% | 69.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,040 | ₩40,415 | ₩36,207 | ₩38,298 | -4.35% | 108.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,576 | ₩42,318 | ₩38,258 | ₩39,959 | -1.52% | 54.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,906 | ₩41,045 | ₩37,735 | ₩39,477 | -1.07% | 66만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,455 | ₩42,036 | ₩39,182 | ₩39,289 | -2.88% | 77.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,820 | ₩42,291 | ₩38,820 | ₩40,643 | +4.69% | 49.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,899 | ₩38,351 | ₩33,862 | ₩38,124 | +6.20% | 62.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,460 | ₩41,487 | ₩35,926 | ₩35,993 | -13.19% | 81.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,897 | ₩48,134 | ₩38,673 | ₩41,273 | +0.92% | 132.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,532 | ₩43,618 | ₩37,896 | ₩41,031 | -3.53% | 122만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,862 | ₩43,551 | ₩40,522 | ₩43,135 | +3.04% | 59.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,651 | ₩44,194 | ₩38,901 | ₩42,278 | +6.62% | 82.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,204 | ₩42,170 | ₩36,542 | ₩40,254 | +5.37% | 92.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,129 | ₩39,745 | ₩34,171 | ₩38,405 | -1.85% | 144.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,490 | ₩41,822 | ₩38,191 | ₩38,847 | -1.63% | 88.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,077 | ₩43,135 | ₩37,293 | ₩37,842 | -10.06% | 92.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,541 | ₩44,515 | ₩38,204 | ₩39,209 | -5.61% | 116.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,237 | ₩50,961 | ₩42,546 | ₩42,881 | -14.64% | 88.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,917 | ₩53,668 | ₩50,278 | ₩51,510 | -2.66% | 105.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,703 | ₩64,294 | ₩50,613 | ₩52,984 | -12.72% | 177.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,391 | ₩64,013 | ₩45,105 | ₩60,569 | +30.56% | 178.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,675 | ₩47,169 | ₩41,608 | ₩46,391 | +11.32% | 92.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,728 | ₩44,569 | ₩40,991 | ₩42,036 | +0.74% | 61만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,675 | ₩45,949 | ₩41,152 | ₩41,782 | +0.26% | 81.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,542 | ₩45,601 | ₩41,876 | ₩42,050 | -5.60% | 152.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,711 | ₩47,531 | ₩43,524 | ₩44,676 | +2.21% | 97.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,033 | ₩45,025 | ₩41,969 | ₩43,671 | -0.82% | 57.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,485 | ₩46,901 | ₩43,283 | ₩44,341 | -4.61% | 33.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,743 | ₩47,732 | ₩43,819 | ₩46,646 | +4.25% | 72.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,549 | ₩45,199 | ₩39,758 | ₩44,140 | +8.86% | 60.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,567 | ₩41,634 | ₩39,839 | ₩40,294 | -3.06% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,273 | ₩42,988 | ₩40,683 | ₩41,876 | +1.46% | 59.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,318 | ₩42,666 | ₩38,378 | ₩41,366 | -2.25% | 81.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,040 | ₩42,787 | ₩38,405 | ₩42,693 | +6.63% | 110.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,361 | ₩41,018 | ₩36,328 | ₩39,182 | -2.92% | 162.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,953 | ₩53,266 | ₩40,455 | ₩40,495 | -22.05% | 188.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,912 | ₩52,261 | ₩43,108 | ₩51,604 | +17.52% | 109.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,613 | ₩44,904 | ₩41,541 | ₩42,546 | -0.16% | 73.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,551 | ₩43,604 | ₩41,795 | ₩41,876 | -3.85% | 16만 |
|---|