시장 데이터를 불러오는 중
전체 종목
비타 코코 컴퍼니 과거 주가
The Vita Coco Company, Inc. - Common Stock · COCO · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Vita Coco Company, Inc. - Common Stock · COCO · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩75,236 | ₩78,441 | ₩67,665 | ₩78,307 | +4.08% | 709.8만 |
| 2026.09.28–2026.10.02 | ₩78,146 | ₩78,709 | ₩74,478 | ₩75,061 | -3.95% | 428.5만 |
| 2026.09.21–2026.09.25 | ₩75,799 | ₩82,209 | ₩74,518 | ₩78,575 | +3.66% | 537.6만 |
| 2026.09.14–2026.09.18 | ₩68,195 | ₩77,985 | ₩68,195 | ₩74,860 | +9.77% | 1223.5만 |
| 2026.09.08–2026.09.11 | ₩73,412 | ₩74,418 | ₩67,886 | ₩69,751 | -4.99% | 618.4만 |
| 2026.08.31–2026.09.04 | ₩82,746 | ₩82,907 | ₩72,674 | ₩73,935 | -10.65% | 676.8만 |
| 2026.08.24–2026.08.28 | ₩85,723 | ₩88,023 | ₩81,673 | ₩82,759 | -3.46% | 340.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,796 |
| ₩91,530 |
| ₩84,630 |
| ₩84,959 |
| -2.12% |
| 361.2만 |
| 2026.08.10–2026.08.14 | ₩83,548 | ₩90,792 | ₩80,533 | ₩87,453 | +4.67% | 474.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,606 | ₩89,176 | ₩83,349 | ₩83,483 | -5.78% | 449.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩88,606 | ₩93,818 | ₩87,460 | ₩88,432 | -0.20% | 633.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,987 | ₩107,275 | ₩87,949 | ₩88,472 | -10.62% | 740.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,151 | ₩103,023 | ₩95,030 | ₩98,142 | +3.14% | 529.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,660 | ₩97,511 | ₩87,319 | ₩95,755 | +8.00% | 529.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,034 | ₩100,100 | ₩87,990 | ₩88,727 | -9.49% | 651.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,256 | ₩114,195 | ₩96,264 | ₩98,852 | -12.72% | 658.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩108,643 | ₩115,107 | ₩104,874 | ₩112,679 | +3.72% | 437만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,468 | ₩110,413 | ₩96,948 | ₩108,495 | +6.93% | 553.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,650 | ₩103,144 | ₩97,525 | ₩99,362 | -1.28% | 395.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,050 | ₩106,450 | ₩100,046 | ₩100,757 | -2.23% | 332.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,343 | ₩106,886 | ₩101,065 | ₩101,977 | -3.20% | 480.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,599 | ₩105,343 | ₩95,017 | ₩105,196 | +8.90% | 772.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,746 | ₩97,873 | ₩88,030 | ₩96,023 | +6.99% | 624.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,055 | ₩93,320 | ₩66,767 | ₩89,518 | +33.50% | 1460.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,453 | ₩68,235 | ₩61,489 | ₩67,578 | +4.85% | 552.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,356 | ₩68,711 | ₩63,340 | ₩64,802 | -5.20% | 557.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,681 | ₩69,127 | ₩63,032 | ₩68,396 | +5.74% | 536만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,991 | ₩65,768 | ₩60,376 | ₩64,695 | +2.70% | 494.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩75,772 | ₩76,537 | ₩62,884 | ₩62,991 | -16.87% | 1648.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,757 | ₩82,330 | ₩69,268 | ₩70,917 | -8.80% | 579만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,141 | ₩80,104 | ₩66,954 | ₩78,253 | +14.84% | 512.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,429 | ₩78,521 | ₩68,503 | ₩69,362 | -9.25% | 471.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,299 | ₩78,005 | ₩70,099 | ₩77,864 | +7.70% | 522.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,772 | ₩77,951 | ₩64,386 | ₩72,366 | -4.50% | 1084.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,232 | ₩80,305 | ₩73,613 | ₩75,879 | -4.23% | 404.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,481 | ₩79,192 | ₩70,663 | ₩79,071 | +10.62% | 396.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,844 | ₩75,088 | ₩69,214 | ₩71,548 | +2.44% | 343.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,971 | ₩73,197 | ₩69,509 | ₩70,140 | -1.17% | 287.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩73,586 | ₩75,719 | ₩69,617 | ₩71,802 | -2.42% | 309.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,816 | ₩75,303 | ₩68,974 | ₩73,720 | +2.65% | 303.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,829 | ₩73,613 | ₩70,166 | ₩71,695 | -0.19% | 168.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,132 | ₩72,882 | ₩70,904 | ₩71,829 | +0.98% | 132.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,465 | ₩74,149 | ₩68,396 | ₩71,722 | -2.37% | 451.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,801 | ₩73,801 | ₩71,487 | ₩73,170 | -0.85% | 286.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,628 | ₩73,881 | ₩70,944 | ₩73,177 | +2.16% | 380.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,055 | ₩72,728 | ₩66,156 | ₩71,628 | +6.82% | 537.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,514 | ₩67,726 | ₩60,349 | ₩64,802 | +2.03% | 551.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,782 | ₩59,277 | ₩54,469 | ₩58,807 | +3.57% | 336.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,717 | ₩57,305 | ₩53,228 | ₩56,474 | +3.21% | 369.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,456 | ₩65,271 | ₩53,108 | ₩55,226 | +3.31% | 878만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,186 | ₩56,299 | ₩52,920 | ₩53,195 | -3.61% | 258.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,246 | ₩56,594 | ₩51,056 | ₩54,931 | -2.34% | 431.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,640 | ₩57,640 | ₩55,964 | ₩56,058 | -2.75% | 58.4만 |
|---|