COFB.BR (COFB.BR) — 주가 히스토리
2026-06-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-06-30 | 82.50 | 84.10 | 82.45 | 82.85 | -1.84% | 159,335 |
| 2026-06-29 | 83.40 | 84.85 | 83.40 | 84.40 | -0.12% | 6,008 |
| 2026-06-26 | 83.65 | 84.65 | 83.20 | 84.50 | +1.62% | 12,993 |
| 2026-06-25 | 79.80 | 83.70 | 79.80 | 83.15 | +3.10% | 14,411 |
| 2026-06-24 | 80.00 | 82.55 | 80.00 | 80.65 | +0.06% | 14,472 |
| 2026-06-23 | 81.00 | 81.05 | 80.00 | 80.60 | -0.49% | 13,972 |
| 2026-06-22 | 78.40 | 81.10 | 78.40 | 81.00 | +3.12% | 12,968 |
| 2026-06-19 | 79.30 | 80.30 | 78.55 | 78.55 | -1.38% | 205,487 |
| 2026-06-18 | 80.80 | 80.80 | 78.70 | 79.65 | -1.85% | 26,260 |
| 2026-06-17 | 80.60 | 81.95 | 80.60 | 81.15 | -0.55% | 10,727 |
| 2026-06-16 | 82.15 | 82.95 | 81.15 | 81.60 | -0.85% | 11,121 |
| 2026-06-15 | 83.00 | 83.80 | 82.15 | 82.30 | -0.96% | 12,250 |
| 2026-06-12 | 81.50 | 83.40 | 81.50 | 83.10 | +1.65% | 5,243 |
| 2026-06-11 | 81.30 | 82.75 | 81.30 | 81.75 | +0.00% | 5,533 |
| 2026-06-10 | 80.40 | 82.40 | 80.15 | 81.75 | +1.11% | 11,186 |
| 2026-06-09 | 82.00 | 82.00 | 79.80 | 80.85 | +0.43% | 11,338 |
| 2026-06-08 | 80.10 | 80.65 | 79.90 | 80.50 | +0.69% | 9,548 |
| 2026-06-05 | 79.85 | 80.45 | 79.50 | 79.95 | +0.63% | 12,319 |
| 2026-06-04 | 79.00 | 79.95 | 78.75 | 79.45 | +1.15% | 8,416 |
| 2026-06-03 | 79.00 | 79.55 | 78.35 | 78.55 | -1.26% | 27,125 |
| 2026-06-02 | 81.90 | 81.90 | 79.30 | 79.55 | -2.63% | 21,962 |
| 2026-06-01 | 82.60 | 83.40 | 81.25 | 81.70 | -1.74% | 10,191 |
| 2026-05-29 | 82.90 | 84.30 | 82.90 | 83.15 | -0.83% | 37,307 |
| 2026-05-28 | 82.30 | 84.25 | 82.30 | 83.85 | +0.12% | 9,340 |
| 2026-05-27 | 84.30 | 84.30 | 83.60 | 83.75 | -0.12% | 9,306 |
| 2026-05-26 | 83.80 | 84.30 | 83.80 | 83.85 | -0.53% | 7,741 |
| 2026-05-25 | 84.05 | 85.00 | 84.05 | 84.30 | +0.30% | 4,439 |
| 2026-05-22 | 83.35 | 84.20 | 83.30 | 84.05 | +1.57% | 13,401 |
| 2026-05-21 | 82.95 | 85.35 | 82.75 | 82.75 | -0.66% | 48,652 |
| 2026-05-20 | 79.35 | 84.00 | 79.35 | 83.30 | +4.52% | 17,597 |
| 2026-05-19 | 79.20 | 80.55 | 79.20 | 79.70 | -0.31% | 17,416 |
| 2026-05-18 | 78.05 | 80.25 | 78.05 | 79.95 | -4.25% | 19,550 |
| 2026-05-15 | 83.90 | 84.65 | 83.15 | 83.50 | -1.12% | 18,383 |
| 2026-05-14 | 83.00 | 84.47 | 83.00 | 84.45 | +1.69% | 10,894 |
| 2026-05-13 | 83.65 | 84.00 | 83.00 | 83.05 | -0.78% | 14,655 |
| 2026-05-12 | 85.05 | 85.05 | 83.45 | 83.70 | -1.93% | 17,892 |
| 2026-05-11 | 84.60 | 85.75 | 83.80 | 85.35 | +0.89% | 5,340 |
| 2026-05-08 | 84.40 | 85.25 | 83.75 | 84.60 | +0.48% | 43,385 |
| 2026-05-07 | 85.00 | 85.40 | 84.00 | 84.20 | -1.41% | 101,971 |
| 2026-05-06 | 83.30 | 85.60 | 83.30 | 85.40 | +1.67% | 21,655 |
| 2026-05-05 | 86.25 | 86.25 | 84.00 | 84.00 | +0.90% | 12,605 |
| 2026-05-04 | 84.00 | 86.10 | 83.25 | 83.25 | -0.72% | 26,242 |
| 2026-04-30 | 82.30 | 84.15 | 82.30 | 83.85 | +1.95% | 36,264 |
| 2026-04-29 | 84.20 | 84.75 | 82.25 | 82.25 | -3.29% | 29,204 |
| 2026-04-28 | 85.00 | 85.70 | 84.55 | 85.05 | -0.47% | 23,986 |
| 2026-04-27 | 85.20 | 86.05 | 85.20 | 85.45 | +0.06% | 36,262 |
| 2026-04-24 | 83.55 | 85.95 | 83.55 | 85.40 | +0.71% | 19,603 |
| 2026-04-23 | 86.00 | 86.30 | 84.70 | 84.80 | -1.74% | 125,858 |
| 2026-04-22 | 86.30 | 87.30 | 86.05 | 86.30 | +0.06% | 18,475 |
| 2026-04-21 | 86.85 | 87.45 | 86.17 | 86.25 | -0.69% | 27,826 |
| 2026-04-20 | 87.90 | 88.40 | 86.55 | 86.85 | -1.31% | 15,328 |
| 2026-04-17 | 88.40 | 88.85 | 87.35 | 88.00 | +0.80% | 35,908 |
| 2026-04-16 | 87.60 | 88.40 | 87.15 | 87.30 | -0.23% | 24,838 |
| 2026-04-15 | 86.20 | 87.50 | 86.15 | 87.50 | +1.74% | 23,564 |
| 2026-04-14 | 86.35 | 86.50 | 85.60 | 86.00 | +0.23% | 11,637 |
| 2026-04-13 | 86.00 | 86.00 | 85.10 | 85.80 | -0.75% | 14,866 |
| 2026-04-10 | 85.25 | 86.90 | 85.25 | 86.45 | +1.35% | 15,811 |
| 2026-04-09 | 84.10 | 85.50 | 84.10 | 85.30 | -0.47% | 35,223 |
| 2026-04-08 | 85.00 | 86.00 | 84.95 | 85.70 | +3.13% | 26,434 |
| 2026-04-07 | 83.85 | 84.35 | 83.00 | 83.10 | -0.95% | 21,693 |
| 2026-04-02 | 82.95 | 84.10 | 82.85 | 83.90 | +0.66% | 15,045 |
| 2026-04-01 | 82.05 | 83.75 | 82.05 | 83.35 | +2.65% | 38,912 |
| 2026-03-31 | 81.50 | 82.45 | 81.20 | 81.20 | -0.49% | 44,110 |
| 2026-03-30 | 80.30 | 81.60 | 79.80 | 81.60 | +1.43% | 35,980 |
| 2026-03-27 | 80.85 | 80.85 | 79.25 | 80.45 | -0.12% | 33,870 |
| 2026-03-26 | 85.00 | 85.00 | 79.60 | 80.55 | -0.68% | 53,706 |
| 2026-03-25 | 81.25 | 82.50 | 80.45 | 81.10 | -0.18% | 27,136 |
| 2026-03-24 | 82.00 | 82.55 | 81.00 | 81.25 | +0.00% | 45,881 |
| 2026-03-23 | 76.95 | 83.60 | 76.95 | 81.25 | -1.63% | 48,951 |
| 2026-03-20 | 84.45 | 85.15 | 82.10 | 82.60 | -1.49% | 154,842 |
| 2026-03-19 | 85.00 | 85.50 | 83.85 | 83.85 | -2.78% | 35,902 |
| 2026-03-18 | 85.50 | 87.05 | 85.50 | 86.25 | +0.88% | 37,981 |
| 2026-03-17 | 85.25 | 86.75 | 85.10 | 85.50 | +0.29% | 49,113 |
| 2026-03-16 | 83.55 | 85.85 | 83.00 | 85.25 | +2.34% | 56,555 |
| 2026-03-13 | 83.20 | 85.65 | 83.20 | 83.30 | +0.00% | 61,743 |
| 2026-03-12 | 81.00 | 83.75 | 81.00 | 83.30 | +1.83% | 56,805 |
| 2026-03-11 | 81.20 | 83.80 | 81.20 | 81.80 | -1.62% | 38,981 |
| 2026-03-10 | 84.35 | 84.85 | 83.15 | 83.15 | +1.09% | 63,663 |
| 2026-03-09 | 81.90 | 82.85 | 81.00 | 82.25 | -1.14% | 268,630 |
| 2026-03-06 | 82.50 | 83.60 | 82.00 | 83.20 | +0.85% | 1,178,921 |
| 2026-03-05 | 85.60 | 85.60 | 82.10 | 82.50 | -3.62% | 79,212 |
| 2026-03-04 | 88.55 | 88.60 | 82.90 | 85.60 | -3.93% | 66,089 |
| 2026-03-03 | 90.50 | 90.50 | 87.95 | 89.10 | -2.89% | 42,496 |
| 2026-03-02 | 90.95 | 92.00 | 90.15 | 91.75 | -1.02% | 33,246 |
| 2026-02-27 | 91.65 | 92.95 | 91.65 | 92.70 | +0.54% | 90,684 |
| 2026-02-26 | 91.20 | 92.55 | 90.95 | 92.20 | +1.04% | 39,841 |
| 2026-02-25 | 91.85 | 92.40 | 90.80 | 91.25 | -1.40% | 40,929 |
| 2026-02-24 | 91.30 | 92.60 | 90.80 | 92.55 | +1.65% | 94,976 |
| 2026-02-23 | 91.15 | 91.80 | 90.20 | 91.05 | -0.16% | 61,862 |
| 2026-02-20 | 92.50 | 93.00 | 90.65 | 91.20 | -1.19% | 81,980 |
| 2026-02-19 | 93.15 | 93.70 | 92.10 | 92.30 | -1.18% | 39,847 |
| 2026-02-18 | 93.00 | 94.70 | 92.40 | 93.40 | +0.32% | 85,644 |
| 2026-02-17 | 91.00 | 93.10 | 91.00 | 93.10 | +1.86% | 53,177 |
| 2026-02-16 | 90.50 | 91.85 | 90.45 | 91.40 | +0.16% | 86,108 |
| 2026-02-13 | 88.80 | 92.20 | 88.80 | 91.25 | +1.96% | 128,522 |
| 2026-02-12 | 88.70 | 89.50 | 87.30 | 89.50 | +0.17% | 58,509 |
| 2026-02-11 | 88.95 | 90.10 | 88.50 | 89.35 | +0.45% | 64,508 |
| 2026-02-10 | 88.10 | 88.95 | 87.95 | 88.95 | +1.02% | 54,182 |
| 2026-02-09 | 88.20 | 88.65 | 87.10 | 88.05 | -0.17% | 68,461 |
| 2026-02-06 | 87.20 | 88.90 | 87.20 | 88.20 | +1.15% | 47,451 |
| 2026-02-05 | 88.00 | 88.00 | 86.20 | 87.20 | -0.97% | 58,601 |
| 2026-02-04 | 87.90 | 88.60 | 87.70 | 88.05 | +0.46% | 66,338 |
| 2026-02-03 | 87.10 | 88.05 | 86.75 | 87.65 | +0.40% | 64,540 |
| 2026-02-02 | 87.15 | 87.95 | 86.90 | 87.30 | -0.34% | 59,989 |
| 2026-01-30 | 87.90 | 88.00 | 87.10 | 87.60 | -0.34% | 53,322 |
| 2026-01-29 | 89.00 | 89.05 | 87.80 | 87.90 | -1.40% | 44,963 |
| 2026-01-28 | 87.05 | 89.45 | 87.00 | 89.15 | +1.89% | 53,675 |
| 2026-01-27 | 87.50 | 87.60 | 86.45 | 87.50 | +0.00% | 35,619 |
| 2026-01-26 | 88.45 | 88.45 | 86.75 | 87.50 | -0.51% | 51,697 |
| 2026-01-23 | 87.20 | 88.45 | 86.75 | 87.95 | +0.57% | 72,375 |
| 2026-01-22 | 87.20 | 89.00 | 87.20 | 87.45 | +1.63% | 96,242 |
| 2026-01-21 | 86.90 | 87.30 | 85.75 | 86.05 | -1.04% | 45,518 |
| 2026-01-20 | 87.50 | 87.50 | 86.25 | 86.95 | -0.69% | 45,775 |
| 2026-01-19 | 87.55 | 87.90 | 87.05 | 87.55 | -0.57% | 37,562 |
| 2026-01-16 | 87.00 | 88.70 | 87.00 | 88.05 | +0.69% | 97,643 |
| 2026-01-15 | 86.20 | 88.65 | 86.20 | 87.45 | +1.80% | 95,082 |
| 2026-01-14 | 86.30 | 86.55 | 85.25 | 85.90 | +0.12% | 34,503 |
| 2026-01-13 | 86.00 | 86.60 | 84.60 | 85.80 | -0.46% | 62,873 |
| 2026-01-12 | 85.75 | 86.85 | 85.40 | 86.20 | +0.17% | 50,296 |
| 2026-01-09 | 85.35 | 86.30 | 84.70 | 86.05 | +0.41% | 66,884 |
| 2026-01-08 | 84.00 | 86.30 | 83.75 | 85.70 | +2.02% | 93,073 |
| 2026-01-07 | 81.40 | 84.00 | 81.40 | 84.00 | +3.64% | 74,193 |
| 2026-01-06 | 79.70 | 81.85 | 79.70 | 81.05 | +1.76% | 52,501 |
| 2026-01-05 | 80.60 | 80.75 | 79.00 | 79.65 | -0.62% | 43,721 |
| 2026-01-02 | 79.20 | 80.50 | 79.00 | 80.15 | +1.20% | 71,187 |
| 2025-12-31 | 78.95 | 79.20 | 78.85 | 79.20 | +0.00% | 14,890 |
| 2025-12-30 | 78.50 | 79.20 | 78.20 | 79.20 | +0.70% | 27,812 |
| 2025-12-29 | 77.50 | 78.85 | 77.50 | 78.65 | +1.48% | 37,542 |
| 2025-12-24 | 77.50 | 77.90 | 77.40 | 77.50 | +0.26% | 6,481 |
| 2025-12-23 | 78.00 | 78.20 | 77.30 | 77.30 | -0.83% | 44,308 |
| 2025-12-22 | 76.95 | 77.95 | 76.90 | 77.95 | +0.65% | 71,334 |
| 2025-12-19 | 78.30 | 79.00 | 77.45 | 77.45 | -1.78% | 272,184 |
| 2025-12-18 | 76.95 | 79.25 | 76.95 | 78.85 | +2.74% | 173,911 |
| 2025-12-17 | 75.50 | 77.00 | 75.50 | 76.75 | +2.33% | 88,225 |
| 2025-12-16 | 74.80 | 76.35 | 74.80 | 75.00 | +0.67% | 96,782 |
| 2025-12-15 | 74.40 | 75.75 | 74.40 | 74.50 | +0.13% | 54,824 |
| 2025-12-12 | 74.70 | 74.80 | 74.25 | 74.40 | -0.13% | 20,636 |
| 2025-12-11 | 74.50 | 74.70 | 74.05 | 74.50 | -0.47% | 26,694 |
| 2025-12-10 | 74.70 | 75.05 | 74.00 | 74.85 | -0.13% | 19,441 |
| 2025-12-09 | 75.05 | 75.25 | 74.00 | 74.95 | -0.07% | 42,918 |
| 2025-12-08 | 76.95 | 76.95 | 74.70 | 75.00 | -2.22% | 56,379 |
| 2025-12-05 | 76.65 | 76.90 | 75.95 | 76.70 | -0.20% | 37,489 |
| 2025-12-04 | 77.00 | 77.45 | 76.45 | 76.85 | -0.77% | 45,713 |
| 2025-12-03 | 77.70 | 78.00 | 77.05 | 77.45 | -0.32% | 21,114 |
| 2025-12-02 | 77.30 | 77.90 | 77.10 | 77.70 | +0.32% | 34,511 |
| 2025-12-01 | 78.00 | 78.15 | 77.15 | 77.45 | -0.83% | 26,480 |
| 2025-11-28 | 77.45 | 78.45 | 77.40 | 78.10 | +0.84% | 36,063 |
| 2025-11-27 | 76.30 | 77.80 | 76.30 | 77.45 | +0.65% | 36,344 |
| 2025-11-26 | 77.00 | 77.15 | 76.30 | 76.95 | -0.13% | 21,576 |
| 2025-11-25 | 77.25 | 77.80 | 76.90 | 77.05 | -0.13% | 25,983 |
| 2025-11-24 | 76.75 | 77.50 | 76.30 | 77.15 | +0.26% | 58,097 |
| 2025-11-21 | 76.85 | 77.20 | 76.10 | 76.95 | -0.58% | 45,191 |
| 2025-11-20 | 78.00 | 78.00 | 76.45 | 77.40 | -0.51% | 44,066 |
| 2025-11-19 | 77.80 | 78.40 | 77.20 | 77.80 | -0.19% | 30,362 |
| 2025-11-18 | 77.70 | 78.65 | 77.60 | 77.95 | -0.64% | 23,777 |
| 2025-11-17 | 78.05 | 78.85 | 78.05 | 78.45 | +0.64% | 90,714 |
| 2025-11-14 | 77.45 | 78.15 | 77.10 | 77.95 | +0.00% | 27,821 |
| 2025-11-13 | 77.60 | 78.25 | 77.40 | 77.95 | +0.32% | 84,443 |
| 2025-11-12 | 78.35 | 78.35 | 77.25 | 77.70 | -0.64% | 51,335 |
| 2025-11-11 | 78.05 | 78.35 | 77.50 | 78.20 | +0.32% | 52,495 |
| 2025-11-10 | 77.30 | 78.20 | 77.30 | 77.95 | +0.39% | 42,131 |
| 2025-11-07 | 76.50 | 77.95 | 76.50 | 77.65 | +1.24% | 45,393 |
| 2025-11-06 | 75.00 | 77.20 | 74.95 | 76.70 | +1.93% | 57,105 |
| 2025-11-05 | 75.10 | 75.25 | 74.30 | 75.25 | -0.07% | 43,479 |
| 2025-11-04 | 74.40 | 75.55 | 73.90 | 75.30 | +0.87% | 40,322 |
| 2025-11-03 | 74.10 | 74.80 | 73.75 | 74.65 | +0.81% | 40,339 |
| 2025-10-31 | 74.85 | 75.35 | 74.05 | 74.05 | -1.46% | 51,794 |
| 2025-10-30 | 74.50 | 75.40 | 74.20 | 75.15 | +0.54% | 34,405 |
| 2025-10-29 | 72.85 | 75.70 | 72.85 | 74.75 | +2.40% | 54,828 |
| 2025-10-28 | 73.50 | 73.90 | 72.80 | 73.00 | -1.35% | 25,128 |
| 2025-10-27 | 74.00 | 74.00 | 72.85 | 74.00 | -0.27% | 158,441 |
| 2025-10-24 | 73.05 | 74.20 | 71.65 | 74.20 | +0.88% | 42,427 |
| 2025-10-23 | 73.80 | 73.90 | 73.15 | 73.55 | -0.47% | 30,748 |
| 2025-10-22 | 72.85 | 73.90 | 72.85 | 73.90 | +1.30% | 109,979 |
| 2025-10-21 | 73.10 | 73.25 | 72.90 | 72.95 | -0.21% | 32,073 |
| 2025-10-20 | 72.45 | 73.10 | 72.05 | 73.10 | +0.69% | 28,404 |
| 2025-10-17 | 72.20 | 72.75 | 71.65 | 72.60 | +0.07% | 45,957 |
| 2025-10-16 | 71.50 | 72.55 | 71.40 | 72.55 | +1.47% | 30,052 |
| 2025-10-15 | 71.15 | 71.60 | 70.50 | 71.50 | +0.49% | 30,346 |
| 2025-10-14 | 71.85 | 72.15 | 71.10 | 71.15 | -1.11% | 50,369 |
| 2025-10-13 | 70.20 | 72.10 | 70.20 | 71.95 | +2.35% | 43,993 |
| 2025-10-10 | 69.90 | 71.10 | 69.90 | 70.30 | +0.43% | 47,077 |
| 2025-10-09 | 69.95 | 70.70 | 69.80 | 70.00 | -0.21% | 34,656 |
| 2025-10-08 | 70.70 | 70.70 | 69.60 | 70.15 | -0.85% | 39,411 |
| 2025-10-07 | 70.75 | 70.85 | 70.05 | 70.75 | -0.56% | 62,556 |
| 2025-10-06 | 71.65 | 72.15 | 70.30 | 71.15 | -1.04% | 39,412 |
| 2025-10-03 | 72.55 | 73.10 | 71.70 | 71.90 | -0.90% | 44,921 |
| 2025-10-02 | 73.20 | 73.70 | 72.55 | 72.55 | -1.02% | 62,779 |
| 2025-10-01 | 73.90 | 73.90 | 72.40 | 73.30 | -0.68% | 73,263 |
| 2025-09-30 | 72.90 | 74.50 | 72.90 | 73.80 | +0.82% | 74,269 |
| 2025-09-29 | 72.10 | 73.20 | 71.75 | 73.20 | +1.31% | 59,333 |
| 2025-09-26 | 72.90 | 73.00 | 72.15 | 72.25 | -0.48% | 56,105 |
| 2025-09-25 | 73.15 | 73.35 | 72.60 | 72.60 | -0.75% | 62,630 |
| 2025-09-24 | 73.90 | 73.90 | 73.15 | 73.15 | -1.01% | 67,007 |
| 2025-09-23 | 74.15 | 74.75 | 73.65 | 73.90 | -0.20% | 49,412 |
| 2025-09-22 | 74.50 | 74.50 | 73.45 | 74.05 | -1.20% | 99,990 |
| 2025-09-19 | 74.10 | 74.95 | 73.15 | 74.95 | +1.15% | 420,977 |
| 2025-09-18 | 74.55 | 74.85 | 73.80 | 74.10 | -0.67% | 76,648 |
| 2025-09-17 | 74.45 | 74.80 | 74.15 | 74.60 | +0.27% | 69,062 |
| 2025-09-16 | 74.80 | 74.80 | 73.85 | 74.40 | -0.73% | 64,948 |
| 2025-09-15 | 73.85 | 75.45 | 73.70 | 74.95 | +1.42% | 46,803 |
| 2025-09-12 | 73.65 | 74.85 | 73.20 | 73.90 | +0.20% | 45,244 |
| 2025-09-11 | 73.10 | 73.75 | 72.75 | 73.75 | +1.17% | 23,220 |
| 2025-09-10 | 74.20 | 74.50 | 72.65 | 72.90 | -1.88% | 42,712 |
| 2025-09-09 | 74.85 | 74.85 | 73.95 | 74.30 | -0.54% | 14,310 |
| 2025-09-08 | 73.70 | 74.70 | 73.70 | 74.70 | +1.08% | 31,962 |
| 2025-09-05 | 73.90 | 74.35 | 73.30 | 73.90 | +0.00% | 43,423 |
| 2025-09-04 | 74.95 | 75.20 | 73.70 | 73.90 | -1.27% | 28,306 |
| 2025-09-03 | 74.35 | 74.85 | 73.65 | 74.85 | +0.54% | 26,439 |
| 2025-09-02 | 75.80 | 76.35 | 73.75 | 74.45 | -2.17% | 66,665 |
| 2025-09-01 | 76.40 | 77.55 | 75.65 | 76.10 | -0.46% | 27,764 |
| 2025-08-29 | 76.25 | 77.30 | 76.20 | 76.45 | +0.53% | 57,077 |
| 2025-08-28 | 76.30 | 76.85 | 75.40 | 76.05 | -0.52% | 30,354 |
| 2025-08-27 | 75.45 | 76.60 | 75.40 | 76.45 | +1.06% | 32,322 |
| 2025-08-26 | 75.10 | 75.75 | 74.80 | 75.65 | -0.20% | 67,198 |
| 2025-08-25 | 76.30 | 76.30 | 75.45 | 75.80 | -0.66% | 17,962 |
| 2025-08-22 | 75.75 | 76.30 | 75.30 | 76.30 | +0.73% | 20,383 |
| 2025-08-21 | 76.00 | 76.00 | 75.10 | 75.75 | -0.39% | 27,055 |
| 2025-08-20 | 75.65 | 76.05 | 75.50 | 76.05 | +0.46% | 19,437 |
| 2025-08-19 | 76.20 | 76.25 | 75.70 | 75.70 | -0.72% | 18,628 |
| 2025-08-18 | 75.90 | 76.75 | 75.90 | 76.25 | +0.53% | 37,247 |
| 2025-08-15 | 76.90 | 76.90 | 75.40 | 75.85 | -1.37% | 22,094 |
| 2025-08-14 | 76.70 | 77.70 | 76.30 | 76.90 | +0.20% | 65,525 |
| 2025-08-13 | 77.15 | 77.45 | 76.70 | 76.75 | -0.58% | 23,201 |
| 2025-08-12 | 77.50 | 78.15 | 77.20 | 77.20 | -0.39% | 22,755 |
| 2025-08-11 | 77.50 | 78.35 | 77.45 | 77.50 | -0.06% | 70,672 |
| 2025-08-08 | 77.05 | 77.85 | 77.05 | 77.55 | +0.58% | 44,873 |
| 2025-08-07 | 77.00 | 77.55 | 76.40 | 77.10 | +0.06% | 37,501 |
| 2025-08-06 | 77.40 | 77.75 | 77.05 | 77.05 | +0.52% | 77,126 |
| 2025-08-05 | 77.10 | 77.25 | 76.60 | 76.65 | -0.13% | 41,941 |
| 2025-08-04 | 76.40 | 77.15 | 76.40 | 76.75 | +1.25% | 49,241 |
| 2025-08-01 | 75.70 | 76.25 | 75.05 | 75.80 | -0.72% | 23,762 |
| 2025-07-31 | 75.40 | 76.55 | 75.20 | 76.35 | +1.53% | 49,559 |
| 2025-07-30 | 75.35 | 75.80 | 74.50 | 75.20 | +0.20% | 35,186 |
| 2025-07-29 | 75.50 | 75.60 | 74.55 | 75.05 | -0.66% | 47,100 |
| 2025-07-28 | 76.50 | 77.05 | 75.35 | 75.55 | -0.72% | 54,828 |
| 2025-07-25 | 75.60 | 76.35 | 75.25 | 76.10 | -0.13% | 24,839 |
| 2025-07-24 | 76.25 | 76.25 | 75.70 | 76.20 | -0.07% | 46,913 |
| 2025-07-23 | 76.65 | 77.05 | 76.10 | 76.25 | -0.52% | 55,212 |
| 2025-07-22 | 76.55 | 76.75 | 75.95 | 76.65 | -0.07% | 39,394 |
| 2025-07-21 | 75.85 | 76.80 | 75.70 | 76.70 | +1.59% | 33,310 |
| 2025-07-18 | 76.70 | 76.90 | 74.90 | 75.50 | -1.56% | 76,207 |
| 2025-07-17 | 76.65 | 77.15 | 76.15 | 76.70 | -0.13% | 47,373 |
| 2025-07-16 | 75.50 | 76.80 | 75.50 | 76.80 | +1.39% | 76,284 |
| 2025-07-15 | 76.85 | 77.05 | 75.75 | 75.75 | -0.85% | 57,267 |
| 2025-07-14 | 75.30 | 77.05 | 75.30 | 76.40 | +0.33% | 60,972 |
| 2025-07-11 | 75.85 | 76.15 | 74.85 | 76.15 | +0.40% | 43,097 |
| 2025-07-10 | 76.20 | 76.30 | 75.15 | 75.85 | -0.26% | 47,057 |
| 2025-07-09 | 75.95 | 76.05 | 75.50 | 76.05 | +0.40% | 30,487 |
| 2025-07-08 | 76.00 | 76.10 | 75.65 | 75.75 | -0.39% | 33,506 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+8.32%). 가장 약한 달: 10월 (-6.05%). 일별 데이터 3년치(2024–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-06-30 기준
빠른 답변
COFB.BR (COFB.BR)의 최근 종가는 얼마입니까?
2026-06-30 기준 82.85. Closelook 데이터 레이크의 일별 가격 기록 기준.
COFB.BR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 94.70, 최저 69.60 (2026-06-30 기준).
COFB.BR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 COFB.BR의 가장 강한 달은 4월(평균 +8.32%), 가장 약한 달은 10월(평균 -6.05%)였습니다. 일별 데이터 3년치(2024–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
3년(2024–2026). Closelook 데이터 레이크의 일봉 530개로 계산.