Koppers Holdings Inc (KOP)

KOP
🏛️ 미국 →
28.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 27.57 28.22 27.39 28.00 0.1M
2025-09-29 28.60 28.63 27.75 27.75 0.1M
2025-09-26 28.15 28.68 28.15 28.41 0.1M
2025-09-25 28.87 28.87 28.10 28.19 0.1M
2025-09-24 28.77 28.95 28.64 28.80 0.1M
2025-09-23 28.87 29.49 28.73 28.75 0.2M
2025-09-22 28.80 29.02 28.57 28.87 0.2M
2025-09-19 29.32 29.36 28.56 29.00 0.6M
2025-09-18 29.22 29.55 28.86 29.35 0.2M
2025-09-17 28.73 29.90 28.53 28.98 0.3M
2025-09-16 28.67 29.16 28.43 28.63 0.1M
2025-09-15 28.88 28.96 28.29 28.63 0.1M
2025-09-12 28.65 28.98 28.14 28.75 0.2M
2025-09-11 27.49 28.98 27.49 28.90 0.2M
2025-09-10 28.65 28.82 27.38 27.53 0.1M
2025-09-09 28.39 28.94 28.19 28.69 0.2M
2025-09-08 28.91 28.94 28.35 28.67 0.2M
2025-09-05 28.59 29.99 28.50 28.87 0.2M
2025-09-04 28.22 28.69 27.97 28.62 0.2M
2025-09-03 28.14 28.98 27.24 28.08 0.2M
2025-09-02 28.65 28.89 28.24 28.32 0.2M
2025-08-29 29.04 29.16 28.65 28.98 0.1M
2025-08-28 29.40 29.47 28.94 29.01 0.2M
2025-08-27 29.23 29.74 28.75 29.23 0.1M
2025-08-26 29.65 29.79 29.23 29.39 0.1M
2025-08-25 30.22 30.22 29.23 29.70 0.1M
2025-08-22 29.27 30.47 28.94 30.16 0.1M
2025-08-21 28.85 29.30 28.64 28.79 0.3M
2025-08-20 29.78 29.90 29.25 29.33 0.1M
2025-08-19 29.78 30.30 29.53 29.85 0.1M
2025-08-18 29.54 29.90 29.46 29.62 0.2M
2025-08-15 30.81 30.89 29.52 29.61 0.2M
2025-08-14 30.44 31.01 30.43 30.64 0.2M
2025-08-13 30.00 31.18 30.00 31.06 0.2M
2025-08-12 28.93 30.40 28.50 29.65 0.3M
2025-08-11 28.74 29.04 26.82 28.35 0.3M
2025-08-08 28.76 29.57 26.79 28.84 0.4M
2025-08-07 32.95 33.46 32.72 33.27 0.1M
2025-08-06 32.49 32.60 32.24 32.44 0.1M
2025-08-05 31.91 32.75 31.91 32.62 0.1M
2025-08-04 31.99 32.36 31.73 31.85 0.1M
2025-08-01 32.49 32.49 31.41 31.89 0.1M
2025-07-31 32.67 33.12 32.51 32.86 0.1M
2025-07-30 33.76 33.76 32.83 33.10 0.1M
2025-07-29 34.18 34.18 33.69 33.82 0.1M
2025-07-28 34.50 34.70 33.84 34.05 0.1M
2025-07-25 33.43 34.65 33.40 34.59 0.1M
2025-07-24 33.84 34.08 33.29 33.49 0.1M
2025-07-23 33.60 34.31 33.32 34.29 0.1M
2025-07-22 32.41 33.19 32.33 33.00 0.2M
2025-07-21 32.63 32.96 32.14 32.22 0.1M
2025-07-18 32.62 32.62 31.92 32.34 0.1M
2025-07-17 32.26 32.52 32.17 32.26 0.1M
2025-07-16 32.93 32.93 32.14 32.44 0.2M
2025-07-15 33.69 33.80 32.71 32.78 0.1M
2025-07-14 33.80 33.94 33.07 33.73 0.1M
2025-07-11 34.05 34.76 33.76 34.03 0.1M
2025-07-10 34.75 35.61 34.53 34.59 0.1M
2025-07-09 34.03 34.75 33.34 34.75 0.2M
2025-07-08 33.26 34.38 33.00 33.68 0.2M
2025-07-07 33.36 33.84 32.93 32.99 0.1M
2025-07-03 34.12 34.12 33.41 33.69 0.1M
2025-07-02 33.44 34.20 33.04 34.10 0.2M
2025-07-01 31.97 33.76 31.95 33.23 0.2M
2025-06-30 32.68 32.99 31.55 32.15 0.1M
2025-06-27 31.91 32.84 31.90 32.75 0.3M
2025-06-26 31.78 32.03 31.54 31.79 0.1M
2025-06-25 32.29 32.46 31.61 31.67 0.1M
2025-06-24 32.01 32.53 31.98 32.30 0.1M
2025-06-23 31.24 31.81 30.90 31.79 0.1M
2025-06-20 31.30 31.39 30.79 31.30 0.2M
2025-06-18 31.52 31.87 31.09 31.15 0.1M
2025-06-17 31.40 32.09 31.31 31.62 0.1M
2025-06-16 32.27 32.40 31.57 31.85 0.1M
2025-06-13 32.13 32.48 31.80 31.91 0.1M
2025-06-12 32.92 33.02 32.43 32.73 0.1M
2025-06-11 33.58 33.58 33.09 33.32 0.1M
2025-06-10 33.15 33.51 32.56 33.26 0.1M
2025-06-09 32.65 33.31 32.21 32.88 0.1M
2025-06-06 32.14 32.33 31.97 32.19 0.1M
2025-06-05 31.54 32.00 31.14 31.58 0.1M
2025-06-04 31.24 31.79 31.24 31.45 0.1M
2025-06-03 30.57 31.43 30.53 31.25 0.1M
2025-06-02 30.72 30.87 30.30 30.57 0.3M
2025-05-30 31.27 31.41 30.50 30.72 0.2M
2025-05-29 31.91 31.91 31.39 31.55 0.1M
2025-05-28 31.80 31.99 31.39 31.61 0.1M
2025-05-27 31.03 31.95 30.71 31.84 0.1M
2025-05-23 29.67 30.42 29.67 30.26 0.2M
2025-05-22 30.27 30.68 29.86 30.37 0.1M
2025-05-21 31.01 31.01 30.36 30.44 0.1M
2025-05-20 31.33 31.64 31.01 31.45 0.1M
2025-05-19 30.69 31.60 30.58 31.39 0.1M
2025-05-16 31.44 31.52 30.80 31.20 0.2M
2025-05-15 30.27 31.43 29.96 31.42 0.2M
2025-05-14 30.42 30.94 30.07 30.45 0.3M
2025-05-13 29.90 30.55 29.34 30.40 0.2M
2025-05-12 29.33 29.91 28.35 29.45 0.3M
2025-05-09 28.12 29.01 26.90 27.06 0.2M
2025-05-08 25.39 26.19 25.23 26.16 0.2M
2025-05-07 25.42 25.43 24.78 25.04 0.1M
2025-05-06 25.22 25.63 25.01 25.18 0.1M
2025-05-05 25.56 26.07 25.41 25.45 0.1M
2025-05-02 25.38 26.30 25.15 25.99 0.1M
2025-05-01 25.08 25.37 24.63 25.15 0.1M
2025-04-30 24.97 25.12 24.24 25.06 0.2M
2025-04-29 25.00 25.48 24.72 25.39 0.1M
2025-04-28 25.32 25.74 24.91 25.22 0.1M
2025-04-25 25.17 25.32 24.66 25.29 0.2M
2025-04-24 24.56 25.75 24.43 25.58 0.2M
2025-04-23 25.42 25.67 24.45 24.74 0.2M
2025-04-22 24.81 25.19 24.20 24.65 0.4M
2025-04-21 24.59 24.62 23.94 24.48 0.1M
2025-04-17 24.25 25.17 24.21 24.88 0.1M
2025-04-16 24.43 24.54 23.54 24.09 0.1M
2025-04-15 24.78 25.11 24.21 24.46 0.1M
2025-04-14 25.16 25.16 24.53 25.02 0.1M
2025-04-11 24.40 25.08 24.08 24.91 0.1M
2025-04-10 24.84 25.10 23.64 24.38 0.2M
2025-04-09 23.20 26.29 23.20 25.61 0.2M
2025-04-08 25.23 25.23 22.99 23.50 0.2M
2025-04-07 24.03 25.94 23.33 24.29 0.2M
2025-04-04 24.86 25.10 23.81 25.00 0.3M
2025-04-03 26.66 26.66 25.58 26.00 0.2M
2025-04-02 27.26 28.04 27.08 27.89 0.1M
2025-04-01 27.86 28.04 27.32 27.69 0.1M
2025-03-31 27.56 28.16 27.55 28.00 0.1M
2025-03-28 29.03 29.05 27.38 27.89 0.2M
2025-03-27 28.76 29.31 28.13 29.14 0.1M
2025-03-26 28.50 28.88 28.28 28.69 0.1M
2025-03-25 28.64 28.64 28.18 28.36 0.2M
2025-03-24 28.49 28.77 28.44 28.71 0.2M
2025-03-21 29.29 29.43 28.09 28.15 0.5M
2025-03-20 28.87 30.12 28.56 29.77 0.3M
2025-03-19 30.61 30.65 28.50 29.22 0.3M
2025-03-18 29.97 31.24 29.78 30.68 0.2M
2025-03-17 30.01 30.53 29.44 30.03 0.2M
2025-03-14 28.80 30.08 28.43 30.01 0.2M
2025-03-13 29.52 29.95 28.04 28.38 0.1M
2025-03-12 30.11 30.12 29.21 29.58 0.2M
2025-03-11 30.18 30.35 29.45 30.01 0.2M
2025-03-10 29.57 30.39 29.45 29.87 0.2M
2025-03-07 29.75 30.02 29.31 29.87 0.3M
2025-03-06 28.47 29.99 28.26 29.75 0.2M
2025-03-05 27.95 28.80 27.77 28.56 0.2M
2025-03-04 27.56 28.10 27.00 27.90 0.2M
2025-03-03 29.43 29.44 27.69 27.81 0.3M
2025-02-28 29.02 29.77 28.58 29.11 0.2M
2025-02-27 31.52 32.15 27.33 29.25 0.6M
2025-02-26 32.23 32.46 31.64 32.27 0.2M
2025-02-25 30.80 31.99 30.70 31.92 0.2M
2025-02-24 30.50 30.93 29.94 30.68 0.2M
2025-02-21 31.00 31.00 29.90 30.19 0.1M
2025-02-20 30.84 31.00 30.32 30.58 0.1M
2025-02-19 29.81 31.00 29.81 30.80 0.1M
2025-02-18 30.15 30.43 30.04 30.28 0.1M
2025-02-14 30.21 30.93 30.05 30.14 0.1M
2025-02-13 30.14 30.30 29.94 30.14 0.1M
2025-02-12 30.09 30.30 29.83 29.96 0.1M
2025-02-11 30.06 30.73 30.06 30.66 0.1M
2025-02-10 29.50 30.25 29.13 30.12 0.1M
2025-02-07 29.63 29.72 28.89 29.21 0.1M
2025-02-06 29.36 29.74 29.19 29.72 0.1M
2025-02-05 29.28 29.47 29.06 29.22 0.1M
2025-02-04 28.60 29.70 28.57 29.51 0.1M
2025-02-03 29.24 29.45 28.62 28.66 0.1M
2025-01-31 30.29 30.45 29.58 29.76 0.1M
2025-01-30 30.58 30.82 30.31 30.62 0.1M
2025-01-29 30.46 30.96 30.13 30.49 0.1M
2025-01-28 31.30 31.52 30.59 30.63 0.1M
2025-01-27 31.41 32.01 31.41 31.47 0.1M
2025-01-24 31.73 31.73 31.14 31.34 0.1M
2025-01-23 31.44 31.84 31.35 31.70 0.1M
2025-01-22 32.20 32.27 31.64 31.69 0.1M
2025-01-21 32.14 32.40 32.04 32.34 0.1M
2025-01-17 32.16 32.16 31.56 31.78 0.1M
2025-01-16 31.70 32.46 31.33 31.82 0.1M
2025-01-15 31.39 31.96 31.39 31.60 0.1M
2025-01-14 30.30 30.86 30.29 30.70 0.1M
2025-01-13 29.51 30.44 29.51 30.21 0.2M
2025-01-10 29.88 29.99 29.26 29.62 0.1M
2025-01-08 30.69 30.69 29.89 30.32 0.1M
2025-01-07 31.85 32.49 29.62 30.83 0.2M
2025-01-06 31.78 32.29 31.78 31.93 0.1M
2025-01-03 31.94 31.98 31.58 31.72 0.1M
2025-01-02 32.81 32.97 31.67 31.81 0.1M