—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Corticeira Amorim (COR.LS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-166.756.806.666.79+1.49%93,317
2026-10-156.856.856.626.69-1.04%199,494
2026-10-146.796.856.736.76+1.20%104,835
2026-10-136.686.756.686.68+0.15%80,665
2026-10-126.666.676.636.67+0.45%43,612
2026-10-096.756.806.636.64-1.19%85,304
2026-10-086.826.826.646.72+0.15%93,627
2026-10-076.856.856.676.71-1.61%110,744
2026-10-066.956.956.796.82+0.89%76,772
2026-10-056.946.946.736.76-2.31%118,156
2026-10-026.987.006.926.92-1.00%123,292
2026-10-017.077.106.986.99-1.55%127,109
2026-09-307.097.157.077.10+0.00%192,127
2026-09-297.137.137.067.10-0.28%49,017
2026-09-287.077.167.077.12+0.71%192,329
2026-09-257.087.127.037.07-0.28%124,080
2026-09-247.067.117.047.09+0.42%232,789
2026-09-237.007.066.977.06+0.71%108,626
2026-09-226.917.036.917.01+1.01%159,572
2026-09-217.017.026.916.94-0.72%149,441
2026-09-187.047.086.996.99-0.85%173,794
2026-09-177.017.097.017.05+0.57%85,432
2026-09-167.057.077.017.01-0.71%82,979
2026-09-157.027.107.007.06+0.14%108,314
2026-09-146.997.056.937.05+0.57%146,667
2026-09-117.007.046.997.01+0.00%86,191
2026-09-106.967.036.967.01+0.43%68,208
2026-09-096.957.006.936.98+0.00%111,660
2026-09-087.047.046.976.98-0.14%69,233
2026-09-077.037.076.986.99-0.85%85,147
2026-09-047.077.077.027.05+0.43%49,771
2026-09-037.067.107.007.02-0.71%104,328
2026-09-027.027.107.007.07+0.00%154,627
2026-09-017.027.087.027.07+0.71%77,110
2026-08-317.047.097.017.02-0.71%116,203
2026-08-287.037.127.037.07+0.71%196,075
2026-08-277.007.026.967.02+0.29%116,243
2026-08-267.087.087.007.00-0.85%82,767
2026-08-256.997.096.997.06+1.00%122,430
2026-08-246.947.046.826.99+0.00%179,186
2026-08-216.746.996.746.99+3.10%269,628
2026-08-206.766.826.746.78+0.74%110,935
2026-08-196.766.776.716.73-0.44%80,067
2026-08-186.716.786.706.76+0.75%76,761
2026-08-176.766.796.716.71-0.74%58,593
2026-08-146.766.806.766.76+0.00%37,525
2026-08-136.826.836.746.76-0.73%74,966
2026-08-126.836.876.816.81+0.00%151,386
2026-08-116.786.836.736.81+1.04%121,740
2026-08-106.806.806.706.74+0.00%167,438
2026-08-076.746.786.666.74+1.20%98,919
2026-08-066.726.766.666.66-0.45%113,900
2026-08-056.696.746.666.69+0.00%128,580
2026-08-046.726.806.676.69-0.15%173,667
2026-08-036.626.736.606.70+1.21%114,992
2026-07-316.626.646.566.62+0.30%86,231
2026-07-306.526.726.506.60-0.90%239,722
2026-07-296.596.706.566.66+1.52%236,374
2026-07-286.516.566.516.56+1.39%114,630
2026-07-276.506.526.456.47+0.47%100,101
2026-07-246.426.466.396.44+0.63%154,329
2026-07-236.586.586.406.40-2.74%273,115
2026-07-226.546.646.516.58+0.77%152,432
2026-07-216.566.566.486.53+0.00%125,916
2026-07-206.556.576.496.53-0.31%128,878
2026-07-176.466.576.466.55+1.08%295,768
2026-07-166.406.486.366.48+1.41%180,003
2026-07-156.376.426.336.39+0.16%175,566
2026-07-146.386.386.326.38+0.16%105,025
2026-07-136.306.416.286.37+0.63%135,289
2026-07-106.346.386.306.33-0.47%140,923
2026-07-096.346.376.286.36+0.63%177,682
2026-07-086.356.386.326.32-1.71%139,518
2026-07-076.356.456.356.43+1.26%141,439
2026-07-066.506.516.336.35-2.31%176,375
2026-07-036.566.606.506.50-0.76%133,339
2026-07-026.436.596.416.55+2.34%160,393
2026-07-016.406.436.356.40+0.16%189,740
2026-06-306.476.476.396.39-0.93%179,566
2026-06-296.506.506.426.45-0.31%214,810
2026-06-266.386.496.386.47+1.09%132,125
2026-06-256.426.446.346.40+0.63%190,956
2026-06-246.456.456.296.36-0.93%170,662
2026-06-236.486.486.416.42-1.23%165,194
2026-06-226.556.556.466.50-0.31%146,157
2026-06-196.606.606.526.52-0.91%90,416
2026-06-186.646.646.526.58-0.45%121,800
2026-06-176.546.646.546.61-0.15%155,487
2026-06-166.616.626.526.62+0.76%162,605
2026-06-156.636.646.536.57+0.00%150,382
2026-06-126.656.666.426.57-0.30%277,322
2026-06-116.636.686.596.59-0.90%193,243
2026-06-106.596.766.586.65+2.15%367,044
2026-06-096.526.606.486.51+0.00%154,011
2026-06-086.436.576.416.51+0.62%150,112
2026-06-056.376.506.376.47+1.41%149,786
2026-06-046.426.426.356.38-0.31%138,425
2026-06-036.456.456.386.40-0.31%117,882
2026-06-026.436.486.316.42+0.16%201,175
2026-06-016.666.666.386.41-1.99%226,938
2026-05-296.726.736.546.54-2.24%376,409
2026-05-286.686.716.636.69+0.15%158,768
2026-05-276.606.716.586.68+1.21%280,569
2026-05-266.646.686.566.60-0.90%194,024
2026-05-256.646.766.646.66+0.91%467,864
2026-05-226.666.706.586.60-5.31%739,296
2026-05-216.987.076.956.97+0.14%717,199
2026-05-206.946.986.856.96+0.72%488,709
2026-05-196.967.056.896.91-0.43%434,691
2026-05-186.957.026.876.94-0.57%427,742
2026-05-157.067.106.986.98-1.13%238,940
2026-05-147.097.137.067.06+0.28%191,343
2026-05-137.147.147.047.04-0.28%156,171
2026-05-127.107.157.047.06-0.42%154,837
2026-05-117.007.167.007.09+1.29%217,172
2026-05-087.007.066.967.00-0.43%188,622
2026-05-077.067.107.017.03-0.42%303,957
2026-05-066.757.086.737.06+4.90%556,936
2026-05-056.466.736.456.73+5.16%299,766
2026-05-046.456.526.406.40-0.31%161,902
2026-04-306.376.436.336.42+0.94%90,560
2026-04-296.396.416.356.36-0.31%59,296
2026-04-286.416.466.386.38+0.00%100,198
2026-04-276.506.506.286.38-2.30%273,816
2026-04-246.606.606.536.53-1.06%75,113
2026-04-236.566.636.546.60+0.61%80,639
2026-04-226.586.626.566.56-0.30%88,454
2026-04-216.666.666.586.58-0.30%76,454
2026-04-206.656.676.606.60-0.75%127,904
2026-04-176.596.686.586.65+1.06%98,030
2026-04-166.586.646.576.58-0.45%106,455
2026-04-156.636.666.586.61-0.60%100,074
2026-04-146.686.696.616.65+0.30%89,942
2026-04-136.706.736.576.63-1.19%157,636
2026-04-106.696.746.656.71+0.90%85,163
2026-04-096.636.736.636.65-0.45%127,481
2026-04-086.696.696.606.68+2.45%166,746
2026-04-076.606.676.516.52-0.31%210,372
2026-04-026.556.576.516.54-0.30%78,947
2026-04-016.566.566.496.56+1.08%102,164
2026-03-316.456.556.456.49+0.93%117,510
2026-03-306.436.476.396.43+0.00%116,294
2026-03-276.446.466.406.43+0.16%72,088
2026-03-266.506.506.426.42-0.16%118,683
2026-03-256.396.496.366.43+1.26%96,382
2026-03-246.256.406.256.35+1.60%111,187
2026-03-236.076.356.046.25+1.30%229,596
2026-03-206.306.306.176.17-0.96%240,843
2026-03-196.336.376.236.23-1.74%235,807
2026-03-186.386.406.336.34+0.16%76,353
2026-03-176.416.446.336.33-0.63%119,798
2026-03-166.366.426.306.37+0.63%144,135
2026-03-136.386.396.316.33-0.78%136,397
2026-03-126.356.446.346.38+0.47%123,790
2026-03-116.366.406.336.35-0.31%184,420
2026-03-106.426.426.366.37+0.79%106,879
2026-03-096.306.376.256.32-0.78%177,367
2026-03-066.406.426.356.37+0.16%157,482
2026-03-056.436.486.366.36-0.62%201,136
2026-03-046.456.516.406.40-0.93%264,830
2026-03-036.646.646.456.46-3.87%279,707
2026-03-026.756.786.676.72-1.47%221,230
2026-02-276.816.856.776.82+0.29%157,627
2026-02-266.886.896.796.80-1.16%248,574
2026-02-256.956.986.876.88-1.01%179,585
2026-02-246.917.026.916.95+0.72%189,727
2026-02-236.906.976.826.90-0.14%141,321
2026-02-206.906.946.726.91-1.57%464,789
2026-02-197.027.097.007.02+0.29%104,746
2026-02-187.007.016.937.00+0.29%100,510
2026-02-177.057.076.976.98-0.57%70,213
2026-02-167.087.087.007.02+0.00%61,277
2026-02-137.097.096.977.02-0.28%81,699
2026-02-127.107.107.007.04-0.71%129,626
2026-02-116.977.096.927.09+1.87%159,803
2026-02-106.886.966.876.96+1.46%214,581
2026-02-096.906.916.826.86-0.87%113,739
2026-02-066.846.936.796.92+0.87%218,729
2026-02-056.856.896.796.86+0.44%259,566
2026-02-046.786.866.776.83+0.74%177,288
2026-02-036.766.786.726.78+0.30%90,206
2026-02-026.726.786.696.76+1.05%58,027
2026-01-306.706.736.676.69-0.15%75,757
2026-01-296.746.786.696.70-0.15%74,277
2026-01-286.756.776.716.71-0.59%36,703
2026-01-276.816.816.746.75-1.03%76,206
2026-01-266.816.826.776.82+0.15%88,598
2026-01-236.826.826.776.81-0.15%51,162
2026-01-226.786.826.756.82+1.79%107,978
2026-01-216.696.736.676.70-0.45%44,511
2026-01-206.816.816.686.73-0.74%95,649
2026-01-196.836.836.746.78-0.73%100,213
2026-01-166.876.876.816.83-0.58%63,717
2026-01-156.856.876.806.87+0.29%93,267
2026-01-146.856.866.796.85+0.00%82,954
2026-01-136.856.876.786.85+0.00%74,736
2026-01-126.886.906.836.85-0.29%82,289
2026-01-096.826.886.806.87+0.73%122,887
2026-01-086.776.836.706.82+1.04%110,263
2026-01-076.856.856.736.75-1.03%106,879
2026-01-066.836.836.756.82-0.15%101,874
2026-01-056.816.836.746.83+0.29%138,066
2026-01-026.656.816.636.81+3.03%177,313
2025-12-316.646.656.596.61-0.60%90,371
2025-12-306.616.686.616.65+0.00%97,362
2025-12-296.586.686.576.65+0.45%273,635
2025-12-246.626.666.626.62-0.30%32,479
2025-12-236.636.656.586.64+0.45%88,746
2025-12-226.556.646.516.61+0.61%188,861
2025-12-196.556.576.526.57+0.15%74,779
2025-12-186.556.586.506.56+0.61%107,726
2025-12-176.556.556.506.52-0.46%108,885
2025-12-166.526.626.516.55+0.15%110,292
2025-12-156.646.646.516.54-1.06%229,781
2025-12-126.426.636.426.61+2.16%175,582
2025-12-116.456.486.406.47+1.09%129,253
2025-12-106.446.446.366.40-0.47%83,053
2025-12-096.456.496.386.43-0.31%189,177
2025-12-086.606.606.436.45-2.12%348,466
2025-12-056.576.596.536.59+0.46%133,174
2025-12-046.576.606.546.56+0.00%79,943
2025-12-036.556.626.546.56+0.15%98,433
2025-12-026.626.646.556.55-1.06%144,774
2025-12-016.726.726.556.62-1.63%154,155
2025-11-286.756.756.676.73+0.15%60,625
2025-11-276.756.766.696.72-0.44%90,042
2025-11-266.656.756.626.75+1.96%265,838
2025-11-256.626.636.546.62+0.61%63,699
2025-11-246.676.676.546.58-1.35%219,919
2025-11-216.546.676.496.67+2.30%180,472
2025-11-206.546.546.496.52+0.15%92,548
2025-11-196.466.556.456.51+0.93%150,717
2025-11-186.426.496.386.45+0.47%147,189
2025-11-176.516.576.406.42-1.98%386,168
2025-11-146.586.596.526.55-0.46%123,169
2025-11-136.596.676.546.58+0.00%268,428
2025-11-126.576.646.566.58-0.60%159,992
2025-11-116.576.626.536.62+1.07%166,045
2025-11-106.606.626.546.55+0.46%157,795
2025-11-076.696.696.526.52-1.95%283,123
2025-11-066.776.796.646.65-1.77%464,772
2025-11-056.907.006.776.77-1.74%605,619
2025-11-047.117.116.786.89-5.87%878,254
2025-11-037.317.347.297.32+0.55%105,824
2025-10-317.287.337.257.28+0.14%90,355
2025-10-307.317.357.277.27-0.55%120,685
2025-10-297.357.447.317.31-0.54%165,899
2025-10-287.357.367.307.35+0.00%74,404
2025-10-277.377.397.307.35+0.14%80,589
2025-10-247.387.407.327.34+0.55%166,752

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+1.80%). 가장 약한 달: 11월 (-8.06%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Corticeira Amorim (COR.LS)의 최근 종가는 얼마입니까?

2026-10-16 기준 6.79. Closelook 데이터 레이크의 일별 가격 기록 기준.

COR.LS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 7.44, 최저 6.04 (2026-10-16 기준).

Corticeira Amorim이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 COR.LS의 가장 강한 달은 1월(평균 +1.80%), 가장 약한 달은 11월(평균 -8.06%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.