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 | ₩59,107 | ₩59,549 | ₩55,916 | ₩57,967 | -1.93% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩59,482 | ₩60,240 | ₩57,592 | ₩58,959 | -0.88% | 20.9만 |
| 2026.09.21–2026.09.25 | ₩60,595 | ₩63,197 | ₩59,563 | ₩60,609 | +0.02% | 30.9만 |
| 2026.09.14–2026.09.18 | ₩59,241 | ₩60,327 | ₩56,385 | ₩60,300 | +1.79% | 27.3만 |
| 2026.09.08–2026.09.11 | ₩63,451 | ₩65,527 | ₩60,153 | ₩60,930 | -3.97% | 31.7만 |
| 2026.08.31–2026.09.04 | ₩63,813 | ₩63,968 | ₩60,153 | ₩61,628 | -3.43% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩64,645 | ₩66,147 | ₩63,022 | ₩63,532 | -1.72% | 50만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,536 |
| ₩64,296 |
| ₩58,450 |
| ₩64,162 |
| +7.77% |
| 47만 |
| 2026.08.10–2026.08.14 | ₩60,408 | ₩61,279 | ₩58,544 | ₩58,959 | -2.40% | 32만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,443 | ₩60,582 | ₩52,443 | ₩60,408 | +15.19% | 55만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,952 | ₩53,408 | ₩50,512 | ₩52,684 | -0.51% | 24.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,512 | ₩54,709 | ₩50,299 | ₩52,396 | +3.73% | 30.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,724 | ₩54,668 | ₩49,224 | ₩50,425 | -4.36% | 32.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,205 | ₩55,205 | ₩49,707 | ₩53,100 | -3.81% | 26.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,295 | ₩54,615 | ₩50,927 | ₩53,489 | +2.28% | 25.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,318 | ₩57,042 | ₩50,592 | ₩52,023 | -7.63% | 44.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,093 | ₩61,239 | ₩56,452 | ₩56,988 | -3.56% | 27.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,977 | ₩57,511 | ₩51,189 | ₩57,028 | +3.73% | 63.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,005 | ₩63,559 | ₩53,716 | ₩54,132 | -9.79% | 45.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,900 | ₩61,051 | ₩57,511 | ₩59,777 | +3.24% | 31.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,444 | ₩57,525 | ₩53,837 | ₩56,264 | -2.05% | 39.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,013 | ₩63,733 | ₩56,774 | ₩57,203 | -3.07% | 78.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,963 | ₩58,785 | ₩52,899 | ₩58,463 | +6.37% | 49.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,653 | ₩57,981 | ₩53,609 | ₩55,010 | -2.90% | 49.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,161 | ₩59,590 | ₩55,594 | ₩56,948 | -3.74% | 49.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,902 | ₩60,850 | ₩55,368 | ₩59,456 | +6.36% | 49.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,322 | ₩57,511 | ₩50,954 | ₩56,499 | +7.98% | 86.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,278 | ₩54,400 | ₩47,387 | ₩52,939 | +7.43% | 41.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,240 | ₩50,941 | ₩46,914 | ₩48,608 | +2.90% | 60.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,596 | ₩54,561 | ₩45,430 | ₩46,677 | -12.91% | 112.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,808 | ₩59,663 | ₩53,049 | ₩53,234 | -4.61% | 89.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,101 | ₩66,361 | ₩56,385 | ₩57,551 | -11.60% | 92.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,220 | ₩65,959 | ₩60,005 | ₩65,925 | +9.47% | 103.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,879 | ₩60,059 | ₩56,023 | ₩60,046 | +1.98% | 55.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,507 | ₩62,887 | ₩58,329 | ₩59,724 | -2.90% | 86.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,957 | ₩67,018 | ₩58,410 | ₩60,166 | -1.30% | 166만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,275 | ₩72,335 | ₩60,609 | ₩61,775 | -14.53% | 378.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,783 | ₩65,342 | ₩60,072 | ₩65,195 | +7.26% | 146.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,503 | ₩61,386 | ₩58,329 | ₩59,958 | +2.49% | 135.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,057 | ₩57,605 | ₩54,588 | ₩56,827 | +3.21% | 109.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,443 | ₩54,266 | ₩51,088 | ₩53,824 | +2.63% | 45.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,906 | ₩53,971 | ₩51,048 | ₩53,529 | +3.13% | 53.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,695 | ₩55,138 | ₩47,240 | ₩49,285 | -9.89% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,588 | ₩55,326 | ₩51,826 | ₩54,159 | -0.79% | 40.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,791 | ₩54,917 | ₩49,868 | ₩53,770 | +1.85% | 32만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,872 | ₩51,985 | ₩44,786 | ₩51,772 | +12.86% | 14.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,905 | ₩47,756 | ₩44,534 | ₩45,915 | -2.11% | 19.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,468 | ₩49,399 | ₩45,591 | ₩47,159 | -0.65% | 19.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,675 | ₩48,675 | ₩44,773 | ₩45,805 | -5.90% | 21.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,803 | ₩48,862 | ₩45,835 | ₩48,782 | +2.05% | 21.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,280 | ₩48,943 | ₩44,330 | ₩47,582 | +0.64% | 13.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,406 | ₩52,134 | ₩46,556 | ₩47,441 | -1.99% | 23.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,299 | ₩48,436 | ₩46,274 | ₩46,489 | -3.75% | 5.2만 |
|---|