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 | ₩59,068 | ₩59,510 | ₩55,879 | ₩57,929 | -1.93% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩59,443 | ₩60,200 | ₩57,554 | ₩58,921 | -0.88% | 20.9만 |
| 2026.09.21–2026.09.25 | ₩60,556 | ₩63,155 | ₩59,524 | ₩60,569 | +0.02% | 30.9만 |
| 2026.09.14–2026.09.18 | ₩59,202 | ₩60,288 | ₩56,348 | ₩60,261 | +1.79% | 27.3만 |
| 2026.09.08–2026.09.11 | ₩63,410 | ₩65,484 | ₩60,113 | ₩60,891 | -3.97% | 31.7만 |
| 2026.08.31–2026.09.04 | ₩63,772 | ₩63,926 | ₩60,113 | ₩61,587 | -3.43% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩64,602 | ₩66,103 | ₩62,981 | ₩63,490 | -1.72% | 50만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,497 |
| ₩64,254 |
| ₩58,411 |
| ₩64,120 |
| +7.77% |
| 47만 |
| 2026.08.10–2026.08.14 | ₩60,368 | ₩61,239 | ₩58,505 | ₩58,921 | -2.40% | 32만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,408 | ₩60,542 | ₩52,408 | ₩60,368 | +15.19% | 55만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,917 | ₩53,373 | ₩50,479 | ₩52,649 | -0.51% | 24.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,479 | ₩54,673 | ₩50,265 | ₩52,361 | +3.73% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,690 | ₩54,633 | ₩49,192 | ₩50,391 | -4.36% | 32.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,169 | ₩55,169 | ₩49,675 | ₩53,065 | -3.81% | 26.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,261 | ₩54,579 | ₩50,894 | ₩53,453 | +2.28% | 25.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,281 | ₩57,004 | ₩50,559 | ₩51,989 | -7.63% | 44.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,055 | ₩61,199 | ₩56,415 | ₩56,951 | -3.56% | 27.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,941 | ₩57,473 | ₩51,155 | ₩56,991 | +3.73% | 63.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,966 | ₩63,517 | ₩53,681 | ₩54,097 | -9.79% | 45.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,862 | ₩61,011 | ₩57,473 | ₩59,738 | +3.24% | 31.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,406 | ₩57,487 | ₩53,802 | ₩56,227 | -2.05% | 39.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,974 | ₩63,691 | ₩56,736 | ₩57,165 | -3.07% | 78.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,927 | ₩58,746 | ₩52,864 | ₩58,425 | +6.37% | 49.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,616 | ₩57,942 | ₩53,574 | ₩54,974 | -2.90% | 49.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,122 | ₩59,550 | ₩55,557 | ₩56,911 | -3.74% | 49.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,865 | ₩60,810 | ₩55,332 | ₩59,416 | +6.36% | 49.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,288 | ₩57,473 | ₩50,921 | ₩56,462 | +7.98% | 86.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,246 | ₩54,365 | ₩47,356 | ₩52,904 | +7.43% | 41.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,209 | ₩50,907 | ₩46,883 | ₩48,576 | +2.90% | 60.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,561 | ₩54,525 | ₩45,400 | ₩46,646 | -12.91% | 112.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,772 | ₩59,624 | ₩53,014 | ₩53,199 | -4.61% | 89.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,058 | ₩66,318 | ₩56,348 | ₩57,514 | -11.60% | 92.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,180 | ₩65,916 | ₩59,966 | ₩65,882 | +9.47% | 103.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,840 | ₩60,019 | ₩55,986 | ₩60,006 | +1.98% | 55.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,467 | ₩62,846 | ₩58,291 | ₩59,684 | -2.90% | 86.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,917 | ₩66,974 | ₩58,371 | ₩60,127 | -1.30% | 166만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,227 | ₩72,287 | ₩60,569 | ₩61,735 | -14.53% | 378.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,743 | ₩65,299 | ₩60,033 | ₩65,152 | +7.26% | 146.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,465 | ₩61,346 | ₩58,291 | ₩59,919 | +2.49% | 135.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,021 | ₩57,567 | ₩54,552 | ₩56,790 | +3.21% | 109.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,408 | ₩54,231 | ₩51,055 | ₩53,788 | +2.63% | 45.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,872 | ₩53,936 | ₩51,015 | ₩53,494 | +3.13% | 53.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,659 | ₩55,102 | ₩47,209 | ₩49,252 | -9.89% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,552 | ₩55,289 | ₩51,792 | ₩54,123 | -0.79% | 40.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,757 | ₩54,881 | ₩49,835 | ₩53,735 | +1.85% | 32만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,842 | ₩51,951 | ₩44,757 | ₩51,738 | +12.86% | 14.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,874 | ₩47,725 | ₩44,505 | ₩45,885 | -2.11% | 19.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,437 | ₩49,366 | ₩45,561 | ₩47,129 | -0.65% | 19.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,643 | ₩48,643 | ₩44,743 | ₩45,775 | -5.90% | 21.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,772 | ₩48,830 | ₩45,805 | ₩48,750 | +2.05% | 21.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,249 | ₩48,911 | ₩44,301 | ₩47,551 | +0.64% | 13.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,375 | ₩52,100 | ₩46,525 | ₩47,410 | -1.99% | 23.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,268 | ₩48,404 | ₩46,244 | ₩46,458 | -3.75% | 5.2만 |
|---|