Coface SA (COFA.PA) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.00 | 16.16 | 15.90 | 15.90 | -0.69% | 174,807 |
| 2026-09-01 | 15.87 | 16.01 | 15.87 | 16.01 | +1.01% | 166,915 |
| 2026-08-31 | 16.08 | 16.12 | 15.85 | 15.85 | -1.00% | 126,986 |
| 2026-08-28 | 15.96 | 16.09 | 15.87 | 16.01 | +0.95% | 245,240 |
| 2026-08-27 | 16.07 | 16.10 | 15.82 | 15.86 | -1.25% | 141,844 |
| 2026-08-26 | 16.08 | 16.17 | 16.05 | 16.06 | +0.31% | 109,409 |
| 2026-08-25 | 16.05 | 16.21 | 16.01 | 16.01 | -0.06% | 182,541 |
| 2026-08-24 | 15.89 | 16.05 | 15.85 | 16.02 | +0.95% | 111,124 |
| 2026-08-21 | 15.86 | 15.94 | 15.83 | 15.87 | +0.32% | 85,170 |
| 2026-08-20 | 15.85 | 15.85 | 15.73 | 15.82 | -0.25% | 119,263 |
| 2026-08-19 | 15.92 | 15.94 | 15.75 | 15.86 | -0.38% | 161,453 |
| 2026-08-18 | 15.98 | 15.98 | 15.84 | 15.92 | -0.31% | 108,795 |
| 2026-08-17 | 16.05 | 16.13 | 15.97 | 15.97 | -0.56% | 91,611 |
| 2026-08-14 | 15.91 | 16.08 | 15.90 | 16.06 | +0.88% | 95,943 |
| 2026-08-13 | 16.06 | 16.08 | 15.92 | 15.92 | -0.62% | 121,698 |
| 2026-08-12 | 16.01 | 16.08 | 15.98 | 16.02 | +0.00% | 91,650 |
| 2026-08-11 | 16.05 | 16.05 | 15.95 | 16.02 | -0.12% | 122,577 |
| 2026-08-10 | 16.12 | 16.15 | 15.87 | 16.04 | -0.37% | 177,073 |
| 2026-08-07 | 16.13 | 16.29 | 16.08 | 16.10 | -0.19% | 117,773 |
| 2026-08-06 | 16.08 | 16.26 | 16.07 | 16.13 | +0.37% | 167,485 |
| 2026-08-05 | 16.15 | 16.15 | 15.85 | 16.07 | -0.62% | 171,298 |
| 2026-08-04 | 16.11 | 16.20 | 16.11 | 16.17 | +0.37% | 310,315 |
| 2026-08-03 | 15.76 | 16.14 | 15.70 | 16.11 | +1.96% | 209,215 |
| 2026-07-31 | 15.57 | 15.90 | 15.46 | 15.80 | +0.00% | 272,095 |
| 2026-07-30 | 15.87 | 15.99 | 15.73 | 15.80 | -0.38% | 187,953 |
| 2026-07-29 | 15.87 | 15.94 | 15.70 | 15.86 | +0.00% | 127,991 |
| 2026-07-28 | 15.75 | 15.86 | 15.71 | 15.86 | +0.95% | 251,184 |
| 2026-07-27 | 16.10 | 16.14 | 15.71 | 15.71 | -2.42% | 296,899 |
| 2026-07-24 | 16.16 | 16.25 | 16.09 | 16.10 | -0.37% | 148,831 |
| 2026-07-23 | 16.21 | 16.27 | 16.15 | 16.16 | -0.37% | 206,322 |
| 2026-07-22 | 16.07 | 16.32 | 16.04 | 16.22 | +0.75% | 284,485 |
| 2026-07-21 | 16.13 | 16.18 | 15.97 | 16.10 | -0.43% | 109,960 |
| 2026-07-20 | 16.10 | 16.26 | 16.05 | 16.17 | +0.25% | 149,189 |
| 2026-07-17 | 15.98 | 16.13 | 15.94 | 16.13 | +0.50% | 139,461 |
| 2026-07-16 | 15.97 | 16.05 | 15.81 | 16.05 | +0.25% | 147,564 |
| 2026-07-15 | 15.99 | 16.39 | 15.68 | 16.01 | -0.12% | 307,161 |
| 2026-07-14 | 15.74 | 16.05 | 15.65 | 16.03 | +1.65% | 215,814 |
| 2026-07-13 | 15.76 | 15.78 | 15.65 | 15.77 | +0.45% | 168,507 |
| 2026-07-10 | 15.45 | 15.84 | 15.45 | 15.70 | +1.95% | 316,223 |
| 2026-07-09 | 15.33 | 15.44 | 15.31 | 15.40 | +0.85% | 183,856 |
| 2026-07-08 | 15.22 | 15.30 | 15.12 | 15.27 | -0.20% | 163,744 |
| 2026-07-07 | 15.26 | 15.36 | 15.25 | 15.30 | +0.72% | 98,565 |
| 2026-07-06 | 15.29 | 15.39 | 15.14 | 15.19 | -0.72% | 184,243 |
| 2026-07-03 | 15.35 | 15.40 | 15.24 | 15.30 | -0.33% | 119,986 |
| 2026-07-02 | 15.17 | 15.35 | 15.14 | 15.35 | +1.12% | 166,266 |
| 2026-07-01 | 15.07 | 15.18 | 14.97 | 15.18 | +0.80% | 165,035 |
| 2026-06-30 | 15.01 | 15.17 | 14.92 | 15.06 | +0.27% | 166,297 |
| 2026-06-29 | 15.11 | 15.11 | 15.00 | 15.02 | -0.40% | 137,180 |
| 2026-06-26 | 14.99 | 15.08 | 14.90 | 15.08 | +0.53% | 123,273 |
| 2026-06-25 | 15.03 | 15.11 | 14.99 | 15.00 | -0.33% | 147,341 |
| 2026-06-24 | 15.17 | 15.18 | 15.00 | 15.05 | -1.12% | 103,295 |
| 2026-06-23 | 15.23 | 15.27 | 15.11 | 15.22 | -0.39% | 120,943 |
| 2026-06-22 | 15.26 | 15.32 | 15.11 | 15.28 | +0.46% | 194,685 |
| 2026-06-19 | 15.29 | 15.30 | 15.16 | 15.21 | -0.20% | 339,349 |
| 2026-06-18 | 15.38 | 15.38 | 15.18 | 15.24 | -0.65% | 164,052 |
| 2026-06-17 | 15.47 | 15.50 | 15.25 | 15.34 | -0.84% | 150,856 |
| 2026-06-16 | 15.31 | 15.76 | 15.30 | 15.47 | +1.38% | 372,130 |
| 2026-06-15 | 15.23 | 15.28 | 15.16 | 15.26 | +1.46% | 191,439 |
| 2026-06-12 | 15.10 | 15.18 | 14.98 | 15.04 | +0.13% | 192,631 |
| 2026-06-11 | 14.85 | 15.02 | 14.85 | 15.02 | +0.60% | 179,705 |
| 2026-06-10 | 14.80 | 14.93 | 14.71 | 14.93 | +1.01% | 222,293 |
| 2026-06-09 | 14.67 | 14.84 | 14.65 | 14.78 | +0.96% | 190,732 |
| 2026-06-08 | 14.52 | 14.82 | 14.50 | 14.64 | +0.62% | 234,802 |
| 2026-06-05 | 14.66 | 14.71 | 14.53 | 14.55 | -0.41% | 213,398 |
| 2026-06-04 | 14.55 | 14.71 | 14.50 | 14.61 | -0.75% | 244,419 |
| 2026-06-03 | 14.70 | 14.76 | 14.64 | 14.72 | -0.47% | 305,068 |
| 2026-06-02 | 14.87 | 14.87 | 14.68 | 14.79 | -0.54% | 293,523 |
| 2026-06-01 | 14.85 | 14.87 | 14.75 | 14.87 | -0.54% | 320,834 |
| 2026-05-29 | 14.95 | 14.99 | 14.79 | 14.95 | +0.20% | 591,454 |
| 2026-05-28 | 15.16 | 15.18 | 14.87 | 14.92 | -1.97% | 256,338 |
| 2026-05-27 | 15.10 | 15.27 | 15.10 | 15.22 | +0.46% | 252,686 |
| 2026-05-26 | 15.21 | 15.35 | 14.99 | 15.15 | -7.51% | 536,597 |
| 2026-05-25 | 16.54 | 16.55 | 16.37 | 16.38 | -0.36% | 460,331 |
| 2026-05-22 | 16.40 | 16.51 | 16.32 | 16.44 | +0.80% | 368,427 |
| 2026-05-21 | 16.51 | 16.61 | 16.31 | 16.31 | -0.55% | 299,408 |
| 2026-05-20 | 16.34 | 16.54 | 16.19 | 16.40 | +0.24% | 257,913 |
| 2026-05-19 | 16.50 | 16.57 | 16.34 | 16.36 | -0.55% | 206,124 |
| 2026-05-18 | 16.46 | 16.53 | 16.33 | 16.45 | -0.42% | 251,966 |
| 2026-05-15 | 16.45 | 16.59 | 16.31 | 16.52 | +0.24% | 387,804 |
| 2026-05-14 | 16.31 | 16.66 | 16.29 | 16.48 | +1.73% | 340,118 |
| 2026-05-13 | 16.16 | 16.50 | 16.08 | 16.20 | +2.08% | 498,706 |
| 2026-05-12 | 16.03 | 16.10 | 15.81 | 15.87 | -0.56% | 276,993 |
| 2026-05-11 | 16.12 | 16.12 | 15.95 | 15.96 | -0.19% | 221,100 |
| 2026-05-08 | 16.09 | 16.13 | 15.91 | 15.99 | -1.05% | 258,241 |
| 2026-05-07 | 16.31 | 16.33 | 16.11 | 16.16 | -0.06% | 200,574 |
| 2026-05-06 | 15.79 | 16.31 | 15.79 | 16.17 | +3.32% | 270,793 |
| 2026-05-05 | 15.61 | 15.70 | 15.57 | 15.65 | +0.26% | 123,550 |
| 2026-05-04 | 15.90 | 15.90 | 15.53 | 15.61 | -0.89% | 195,513 |
| 2026-04-30 | 15.75 | 15.81 | 15.62 | 15.75 | -0.63% | 117,958 |
| 2026-04-29 | 16.00 | 16.02 | 15.78 | 15.85 | -0.75% | 122,343 |
| 2026-04-28 | 15.84 | 16.01 | 15.82 | 15.97 | +1.20% | 189,103 |
| 2026-04-27 | 15.86 | 15.90 | 15.76 | 15.78 | -0.44% | 188,031 |
| 2026-04-24 | 15.99 | 16.02 | 15.74 | 15.85 | -1.55% | 186,735 |
| 2026-04-23 | 16.05 | 16.10 | 15.90 | 16.10 | +0.88% | 154,240 |
| 2026-04-22 | 16.09 | 16.12 | 15.91 | 15.96 | -0.87% | 211,753 |
| 2026-04-21 | 16.14 | 16.16 | 16.02 | 16.10 | -0.19% | 138,510 |
| 2026-04-20 | 16.13 | 16.18 | 16.07 | 16.13 | -0.74% | 215,471 |
| 2026-04-17 | 16.13 | 16.26 | 16.01 | 16.25 | +1.63% | 211,307 |
| 2026-04-16 | 16.00 | 16.13 | 15.97 | 15.99 | -0.06% | 180,174 |
| 2026-04-15 | 16.13 | 16.19 | 15.92 | 16.00 | -0.50% | 179,242 |
| 2026-04-14 | 15.95 | 16.12 | 15.92 | 16.08 | +1.20% | 144,094 |
| 2026-04-13 | 15.77 | 15.90 | 15.62 | 15.89 | +0.38% | 151,698 |
| 2026-04-10 | 15.85 | 15.88 | 15.74 | 15.83 | +0.06% | 119,882 |
| 2026-04-09 | 15.62 | 15.82 | 15.62 | 15.82 | +1.22% | 160,861 |
| 2026-04-08 | 15.79 | 15.83 | 15.57 | 15.63 | +2.09% | 164,930 |
| 2026-04-07 | 15.31 | 15.54 | 15.26 | 15.31 | +0.59% | 190,487 |
| 2026-04-02 | 15.10 | 15.28 | 15.10 | 15.22 | +0.79% | 148,531 |
| 2026-04-01 | 15.12 | 15.22 | 15.10 | 15.10 | +1.21% | 144,145 |
| 2026-03-31 | 14.95 | 15.05 | 14.90 | 14.92 | +0.40% | 93,549 |
| 2026-03-30 | 14.70 | 14.90 | 14.65 | 14.86 | +1.23% | 138,684 |
| 2026-03-27 | 14.90 | 14.90 | 14.62 | 14.68 | -1.48% | 260,371 |
| 2026-03-26 | 14.83 | 14.96 | 14.81 | 14.90 | +0.47% | 195,615 |
| 2026-03-25 | 14.91 | 15.13 | 14.80 | 14.83 | +0.88% | 281,894 |
| 2026-03-24 | 14.62 | 14.81 | 14.57 | 14.70 | +1.24% | 205,691 |
| 2026-03-23 | 14.39 | 14.73 | 14.19 | 14.52 | -0.07% | 283,378 |
| 2026-03-20 | 14.60 | 14.71 | 14.46 | 14.53 | -0.62% | 419,949 |
| 2026-03-19 | 14.60 | 14.70 | 14.53 | 14.62 | -0.48% | 192,701 |
| 2026-03-18 | 14.84 | 14.93 | 14.68 | 14.69 | -0.74% | 189,759 |
| 2026-03-17 | 14.59 | 14.90 | 14.56 | 14.80 | +1.58% | 171,943 |
| 2026-03-16 | 14.46 | 14.63 | 14.41 | 14.57 | +0.48% | 195,998 |
| 2026-03-13 | 14.60 | 14.69 | 14.48 | 14.50 | -0.89% | 180,017 |
| 2026-03-12 | 14.78 | 14.81 | 14.62 | 14.63 | -1.61% | 181,437 |
| 2026-03-11 | 14.78 | 14.90 | 14.74 | 14.87 | +0.20% | 157,668 |
| 2026-03-10 | 15.02 | 15.11 | 14.84 | 14.84 | +0.61% | 235,212 |
| 2026-03-09 | 14.56 | 14.79 | 14.36 | 14.75 | -0.87% | 336,896 |
| 2026-03-06 | 14.95 | 15.02 | 14.71 | 14.88 | +0.13% | 206,905 |
| 2026-03-05 | 14.90 | 15.06 | 14.84 | 14.86 | +0.41% | 231,201 |
| 2026-03-04 | 14.70 | 14.98 | 14.70 | 14.80 | +0.61% | 353,696 |
| 2026-03-03 | 15.10 | 15.10 | 14.64 | 14.71 | -2.78% | 403,842 |
| 2026-03-02 | 15.18 | 15.34 | 15.00 | 15.13 | -3.38% | 421,934 |
| 2026-02-27 | 15.75 | 15.80 | 15.65 | 15.66 | -0.76% | 306,858 |
| 2026-02-26 | 15.68 | 15.81 | 15.48 | 15.78 | +0.38% | 211,822 |
| 2026-02-25 | 15.56 | 15.77 | 15.51 | 15.72 | +2.08% | 199,628 |
| 2026-02-24 | 15.65 | 15.65 | 15.40 | 15.40 | -2.28% | 262,789 |
| 2026-02-23 | 15.79 | 15.84 | 15.62 | 15.76 | +1.03% | 309,022 |
| 2026-02-20 | 15.89 | 15.91 | 15.07 | 15.60 | -3.82% | 1,098,353 |
| 2026-02-19 | 16.27 | 16.37 | 16.13 | 16.22 | -0.49% | 363,081 |
| 2026-02-18 | 16.26 | 16.30 | 16.14 | 16.30 | +1.24% | 203,339 |
| 2026-02-17 | 15.89 | 16.28 | 15.87 | 16.10 | +1.45% | 218,077 |
| 2026-02-16 | 15.93 | 16.01 | 15.87 | 15.87 | +0.25% | 143,343 |
| 2026-02-13 | 15.92 | 16.06 | 15.78 | 15.83 | -0.31% | 189,324 |
| 2026-02-12 | 15.79 | 16.10 | 15.79 | 15.88 | +0.95% | 204,244 |
| 2026-02-11 | 16.20 | 16.22 | 15.69 | 15.73 | -2.36% | 318,244 |
| 2026-02-10 | 16.23 | 16.23 | 16.08 | 16.11 | -0.56% | 169,276 |
| 2026-02-09 | 16.24 | 16.28 | 16.09 | 16.20 | +0.12% | 180,963 |
| 2026-02-06 | 16.01 | 16.18 | 15.95 | 16.18 | +1.31% | 133,559 |
| 2026-02-05 | 16.12 | 16.24 | 15.97 | 15.97 | -0.56% | 248,009 |
| 2026-02-04 | 15.79 | 16.16 | 15.75 | 16.06 | +1.97% | 269,385 |
| 2026-02-03 | 15.78 | 15.89 | 15.70 | 15.75 | +0.32% | 167,476 |
| 2026-02-02 | 15.48 | 15.72 | 15.48 | 15.70 | +1.82% | 124,613 |
| 2026-01-30 | 15.55 | 15.66 | 15.32 | 15.42 | -0.39% | 223,959 |
| 2026-01-29 | 15.61 | 15.62 | 15.45 | 15.48 | -0.58% | 148,990 |
| 2026-01-28 | 15.46 | 15.57 | 15.40 | 15.57 | +0.52% | 138,332 |
| 2026-01-27 | 15.40 | 15.61 | 15.40 | 15.49 | +0.98% | 188,310 |
| 2026-01-26 | 15.52 | 15.55 | 15.33 | 15.34 | -0.39% | 204,422 |
| 2026-01-23 | 15.44 | 15.51 | 15.33 | 15.40 | -0.39% | 181,076 |
| 2026-01-22 | 15.56 | 15.68 | 15.42 | 15.46 | +0.65% | 230,228 |
| 2026-01-21 | 15.38 | 15.58 | 15.32 | 15.36 | -0.32% | 190,926 |
| 2026-01-20 | 15.46 | 15.50 | 15.35 | 15.41 | -0.58% | 137,382 |
| 2026-01-19 | 15.30 | 15.57 | 15.26 | 15.50 | +0.06% | 197,359 |
| 2026-01-16 | 15.62 | 15.64 | 15.49 | 15.49 | -0.64% | 141,038 |
| 2026-01-15 | 15.53 | 15.62 | 15.45 | 15.59 | +0.39% | 174,529 |
| 2026-01-14 | 15.41 | 15.53 | 15.27 | 15.53 | +0.58% | 193,179 |
| 2026-01-13 | 15.68 | 15.68 | 15.37 | 15.44 | -1.53% | 178,308 |
| 2026-01-12 | 15.80 | 15.84 | 15.64 | 15.68 | -0.44% | 134,823 |
| 2026-01-09 | 15.73 | 15.86 | 15.66 | 15.75 | +0.32% | 266,030 |
| 2026-01-08 | 15.69 | 15.79 | 15.66 | 15.70 | -0.13% | 167,438 |
| 2026-01-07 | 15.97 | 15.99 | 15.50 | 15.72 | -1.19% | 252,510 |
| 2026-01-06 | 16.15 | 16.20 | 15.90 | 15.91 | -0.87% | 170,674 |
| 2026-01-05 | 15.76 | 16.05 | 15.76 | 16.05 | +2.56% | 190,361 |
| 2026-01-02 | 15.73 | 15.79 | 15.65 | 15.65 | -0.32% | 205,423 |
| 2025-12-31 | 15.65 | 15.70 | 15.61 | 15.70 | +0.51% | 66,066 |
| 2025-12-30 | 15.64 | 15.70 | 15.58 | 15.62 | +0.06% | 163,769 |
| 2025-12-29 | 15.63 | 15.68 | 15.54 | 15.61 | +0.26% | 133,899 |
| 2025-12-24 | 15.50 | 15.60 | 15.48 | 15.57 | +0.32% | 60,857 |
| 2025-12-23 | 15.64 | 15.68 | 15.47 | 15.52 | -0.19% | 192,566 |
| 2025-12-22 | 15.55 | 15.60 | 15.44 | 15.55 | +0.00% | 129,578 |
| 2025-12-19 | 15.48 | 15.60 | 15.48 | 15.55 | +0.65% | 242,803 |
| 2025-12-18 | 15.50 | 15.54 | 15.30 | 15.45 | -0.58% | 191,967 |
| 2025-12-17 | 15.43 | 15.54 | 15.40 | 15.54 | +0.91% | 92,222 |
| 2025-12-16 | 15.20 | 15.44 | 15.20 | 15.40 | +1.45% | 246,712 |
| 2025-12-15 | 15.09 | 15.28 | 15.05 | 15.18 | +1.20% | 181,386 |
| 2025-12-12 | 15.03 | 15.18 | 15.00 | 15.00 | +0.20% | 164,513 |
| 2025-12-11 | 14.98 | 14.99 | 14.91 | 14.97 | +0.34% | 108,024 |
| 2025-12-10 | 15.01 | 15.04 | 14.90 | 14.92 | -0.47% | 67,865 |
| 2025-12-09 | 15.01 | 15.10 | 14.93 | 14.99 | -0.13% | 103,714 |
| 2025-12-08 | 14.96 | 15.01 | 14.90 | 15.01 | +0.33% | 73,625 |
| 2025-12-05 | 14.89 | 15.03 | 14.86 | 14.96 | +0.67% | 96,010 |
| 2025-12-04 | 14.84 | 14.93 | 14.78 | 14.86 | +0.34% | 103,457 |
| 2025-12-03 | 14.90 | 14.99 | 14.74 | 14.81 | -0.80% | 151,464 |
| 2025-12-02 | 15.05 | 15.12 | 14.93 | 14.93 | -1.13% | 184,509 |
| 2025-12-01 | 15.14 | 15.17 | 15.04 | 15.10 | -0.53% | 122,946 |
| 2025-11-28 | 15.26 | 15.26 | 15.13 | 15.18 | -0.46% | 65,632 |
| 2025-11-27 | 15.10 | 15.27 | 15.09 | 15.25 | +1.19% | 115,527 |
| 2025-11-26 | 15.12 | 15.18 | 15.06 | 15.07 | -0.13% | 145,295 |
| 2025-11-25 | 14.86 | 15.09 | 14.76 | 15.09 | +1.75% | 139,015 |
| 2025-11-24 | 14.94 | 14.98 | 14.73 | 14.83 | -0.47% | 213,834 |
| 2025-11-21 | 14.76 | 14.92 | 14.69 | 14.90 | +0.54% | 123,938 |
| 2025-11-20 | 14.93 | 14.95 | 14.74 | 14.82 | -0.27% | 104,815 |
| 2025-11-19 | 14.77 | 14.93 | 14.68 | 14.86 | +0.61% | 118,536 |
| 2025-11-18 | 14.72 | 14.78 | 14.64 | 14.77 | -1.07% | 121,888 |
| 2025-11-17 | 14.87 | 14.93 | 14.76 | 14.93 | +0.20% | 110,212 |
| 2025-11-14 | 14.89 | 14.97 | 14.79 | 14.90 | -0.33% | 128,599 |
| 2025-11-13 | 14.82 | 15.00 | 14.82 | 14.95 | +1.15% | 98,948 |
| 2025-11-12 | 14.87 | 14.99 | 14.78 | 14.78 | -0.34% | 124,049 |
| 2025-11-11 | 14.74 | 14.87 | 14.72 | 14.83 | +0.82% | 122,932 |
| 2025-11-10 | 14.72 | 14.82 | 14.61 | 14.71 | +1.10% | 145,296 |
| 2025-11-07 | 14.45 | 14.55 | 14.27 | 14.55 | +0.55% | 172,095 |
| 2025-11-06 | 14.41 | 14.50 | 14.36 | 14.47 | +0.49% | 156,912 |
| 2025-11-05 | 14.44 | 14.46 | 14.23 | 14.40 | -0.48% | 229,764 |
| 2025-11-04 | 15.00 | 15.00 | 14.02 | 14.47 | -4.99% | 772,111 |
| 2025-11-03 | 15.25 | 15.42 | 15.22 | 15.23 | -0.33% | 299,768 |
| 2025-10-31 | 15.47 | 15.53 | 15.22 | 15.28 | -0.84% | 163,998 |
| 2025-10-30 | 15.42 | 15.46 | 15.33 | 15.41 | -0.06% | 153,632 |
| 2025-10-29 | 15.39 | 15.46 | 15.33 | 15.42 | -0.19% | 104,092 |
| 2025-10-28 | 15.45 | 15.49 | 15.38 | 15.45 | -0.06% | 100,416 |
| 2025-10-27 | 15.44 | 15.57 | 15.38 | 15.46 | +0.39% | 131,233 |
| 2025-10-24 | 15.50 | 15.53 | 15.33 | 15.40 | -0.52% | 203,439 |
| 2025-10-23 | 15.43 | 15.59 | 15.43 | 15.48 | +0.58% | 156,897 |
| 2025-10-22 | 15.38 | 15.43 | 15.20 | 15.39 | +0.26% | 618,893 |
| 2025-10-21 | 15.29 | 15.35 | 15.25 | 15.35 | +0.66% | 125,980 |
| 2025-10-20 | 15.48 | 15.53 | 15.09 | 15.25 | -1.29% | 240,967 |
| 2025-10-17 | 15.50 | 15.51 | 15.24 | 15.45 | -1.34% | 251,269 |
| 2025-10-16 | 15.77 | 15.77 | 15.58 | 15.66 | -0.70% | 174,076 |
| 2025-10-15 | 15.83 | 16.05 | 15.77 | 15.77 | +0.00% | 209,539 |
| 2025-10-14 | 15.77 | 15.90 | 15.62 | 15.77 | -0.82% | 258,115 |
| 2025-10-13 | 16.08 | 16.09 | 15.83 | 15.90 | -0.69% | 244,104 |
| 2025-10-10 | 16.20 | 16.30 | 16.01 | 16.01 | -1.17% | 105,217 |
| 2025-10-09 | 16.22 | 16.38 | 16.20 | 16.20 | +0.12% | 107,435 |
| 2025-10-08 | 16.13 | 16.24 | 16.07 | 16.18 | +0.81% | 121,852 |
| 2025-10-07 | 16.03 | 16.17 | 16.00 | 16.05 | +0.25% | 98,499 |
| 2025-10-06 | 16.22 | 16.28 | 15.85 | 16.01 | -0.62% | 220,560 |
| 2025-10-03 | 15.93 | 16.11 | 15.87 | 16.11 | +1.45% | 172,921 |
| 2025-10-02 | 15.93 | 15.96 | 15.82 | 15.88 | -0.31% | 133,269 |
| 2025-10-01 | 15.87 | 16.02 | 15.84 | 15.93 | +0.38% | 104,567 |
| 2025-09-30 | 15.74 | 15.89 | 15.69 | 15.87 | +1.08% | 119,744 |
| 2025-09-29 | 15.87 | 15.87 | 15.63 | 15.70 | -0.32% | 114,423 |
| 2025-09-26 | 15.54 | 15.75 | 15.54 | 15.75 | +2.01% | 138,556 |
| 2025-09-25 | 15.52 | 15.59 | 15.44 | 15.44 | -0.83% | 158,856 |
| 2025-09-24 | 15.66 | 15.66 | 15.51 | 15.57 | -0.38% | 110,947 |
| 2025-09-23 | 15.64 | 15.69 | 15.55 | 15.63 | +0.00% | 82,466 |
| 2025-09-22 | 15.50 | 15.65 | 15.48 | 15.63 | +0.51% | 132,384 |
| 2025-09-19 | 15.57 | 15.65 | 15.45 | 15.55 | -0.06% | 497,708 |
| 2025-09-18 | 15.43 | 15.56 | 15.37 | 15.56 | +0.84% | 222,575 |
| 2025-09-17 | 15.53 | 15.53 | 15.38 | 15.43 | -0.52% | 171,809 |
| 2025-09-16 | 15.57 | 15.60 | 15.46 | 15.51 | -0.64% | 167,804 |
| 2025-09-15 | 15.64 | 15.80 | 15.60 | 15.61 | +0.00% | 249,006 |
| 2025-09-12 | 15.64 | 15.69 | 15.57 | 15.61 | +0.06% | 256,824 |
| 2025-09-11 | 15.59 | 15.71 | 15.55 | 15.60 | +0.00% | 118,439 |
| 2025-09-10 | 15.50 | 15.62 | 15.48 | 15.60 | +0.71% | 132,128 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+3.97%). 가장 약한 달: 5월 (-6.97%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Coface SA (COFA.PA)의 최근 종가는 얼마입니까?
2026-09-02 기준 15.90. Closelook 데이터 레이크의 일별 가격 기록 기준.
COFA.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 16.66, 최저 14.02 (2026-09-02 기준).
Coface SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 COFA.PA의 가장 강한 달은 12월(평균 +3.97%), 가장 약한 달은 5월(평균 -6.97%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.