시장 데이터를 불러오는 중
전체 종목
Sprott Junior Copper Miners ETF 과거 주가
Sprott Junior Copper Miners ETF · COPJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Junior Copper Miners ETF · COPJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩59,116 | ₩59,558 | ₩55,924 | ₩57,976 | -1.93% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩59,491 | ₩60,249 | ₩57,600 | ₩58,968 | -0.88% | 20.9만 |
| 2026.09.21–2026.09.25 | ₩60,604 | ₩63,206 | ₩59,572 | ₩60,618 | +0.02% | 30.9만 |
| 2026.09.14–2026.09.18 | ₩59,250 | ₩60,336 | ₩56,393 | ₩60,309 | +1.79% | 27.3만 |
| 2026.09.08–2026.09.11 | ₩63,461 | ₩65,537 | ₩60,162 | ₩60,940 | -3.97% | 31.7만 |
| 2026.08.31–2026.09.04 | ₩63,823 | ₩63,977 | ₩60,162 | ₩61,637 | -3.43% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩64,654 | ₩66,156 | ₩63,032 | ₩63,541 | -1.72% | 50만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,306 |
| ₩58,459 |
| ₩64,172 |
| +7.77% |
| 47만 |
| 2026.08.10–2026.08.14 | ₩60,417 | ₩61,288 | ₩58,552 | ₩58,968 | -2.40% | 32만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,450 | ₩60,591 | ₩52,450 | ₩60,417 | +15.19% | 55만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,960 | ₩53,416 | ₩50,519 | ₩52,692 | -0.51% | 24.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,519 | ₩54,717 | ₩50,306 | ₩52,403 | +3.73% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,732 | ₩54,677 | ₩49,232 | ₩50,432 | -4.36% | 32.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,213 | ₩55,213 | ₩49,715 | ₩53,108 | -3.81% | 26.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,303 | ₩54,623 | ₩50,935 | ₩53,496 | +2.28% | 25.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,326 | ₩57,050 | ₩50,600 | ₩52,031 | -7.63% | 44.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,102 | ₩61,248 | ₩56,460 | ₩56,997 | -3.56% | 27.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,985 | ₩57,520 | ₩51,196 | ₩57,037 | +3.73% | 63.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,014 | ₩63,568 | ₩53,724 | ₩54,140 | -9.79% | 45.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,909 | ₩61,060 | ₩57,520 | ₩59,786 | +3.24% | 31.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,453 | ₩57,533 | ₩53,845 | ₩56,273 | -2.05% | 39.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,022 | ₩63,742 | ₩56,782 | ₩57,211 | -3.07% | 78.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,972 | ₩58,794 | ₩52,906 | ₩58,472 | +6.37% | 49.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,661 | ₩57,989 | ₩53,617 | ₩55,019 | -2.90% | 49.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,169 | ₩59,598 | ₩55,602 | ₩56,957 | -3.74% | 49.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,910 | ₩60,859 | ₩55,377 | ₩59,464 | +6.36% | 49.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,330 | ₩57,520 | ₩50,962 | ₩56,507 | +7.98% | 86.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,285 | ₩54,408 | ₩47,394 | ₩52,947 | +7.43% | 41.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,247 | ₩50,948 | ₩46,921 | ₩48,615 | +2.90% | 60.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,604 | ₩54,569 | ₩45,436 | ₩46,684 | -12.91% | 112.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,817 | ₩59,672 | ₩53,057 | ₩53,242 | -4.61% | 89.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,110 | ₩66,371 | ₩56,393 | ₩57,560 | -11.60% | 92.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,229 | ₩65,969 | ₩60,014 | ₩65,935 | +9.47% | 103.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,888 | ₩60,068 | ₩56,031 | ₩60,054 | +1.98% | 55.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,516 | ₩62,896 | ₩58,338 | ₩59,733 | -2.90% | 86.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,966 | ₩67,028 | ₩58,418 | ₩60,175 | -1.30% | 166만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,285 | ₩72,346 | ₩60,618 | ₩61,784 | -14.53% | 378.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,792 | ₩65,352 | ₩60,081 | ₩65,204 | +7.26% | 146.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,512 | ₩61,396 | ₩58,338 | ₩59,967 | +2.49% | 135.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,066 | ₩57,614 | ₩54,596 | ₩56,836 | +3.21% | 109.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,450 | ₩54,274 | ₩51,096 | ₩53,832 | +2.63% | 45.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,914 | ₩53,979 | ₩51,056 | ₩53,537 | +3.13% | 53.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,703 | ₩55,146 | ₩47,247 | ₩49,292 | -9.89% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,596 | ₩55,334 | ₩51,834 | ₩54,167 | -0.79% | 40.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,799 | ₩54,925 | ₩49,876 | ₩53,778 | +1.85% | 32만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,879 | ₩51,993 | ₩44,793 | ₩51,780 | +12.86% | 14.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,912 | ₩47,763 | ₩44,541 | ₩45,922 | -2.11% | 19.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,475 | ₩49,406 | ₩45,597 | ₩47,166 | -0.65% | 19.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,682 | ₩48,682 | ₩44,779 | ₩45,812 | -5.90% | 21.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,810 | ₩48,870 | ₩45,841 | ₩48,789 | +2.05% | 21.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,287 | ₩48,950 | ₩44,337 | ₩47,589 | +0.64% | 13.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,414 | ₩52,142 | ₩46,563 | ₩47,448 | -1.99% | 23.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,306 | ₩48,443 | ₩46,281 | ₩46,496 | -3.75% | 5.2만 |
|---|