Capcom Co Ltd ADR (CCOEY)

CCOEY
🏛️ 미국 →
13.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.80 5.80 5.71 5.71 0.0M
2021-12-30 5.83 5.88 5.80 5.80 0.0M
2021-12-29 5.95 6.00 5.89 5.91 0.0M
2021-12-28 5.96 5.96 5.96 5.96 0.0M
2021-12-27 6.06 6.06 5.83 6.06 0.0M
2021-12-23 6.05 6.21 5.87 6.21 0.0M
2021-12-22 6.03 6.14 6.00 6.14 0.0M
2021-12-21 6.00 6.00 5.93 5.96 0.0M
2021-12-20 5.90 6.00 5.79 6.00 0.0M
2021-12-17 5.68 5.87 5.67 5.67 0.0M
2021-12-16 5.87 5.88 5.83 5.88 0.0M
2021-12-15 5.97 5.97 5.83 5.83 0.0M
2021-12-14 5.80 6.08 5.80 5.98 0.0M
2021-12-13 6.14 6.16 6.00 6.08 0.0M
2021-12-10 6.16 6.16 6.16 6.16 0.0M
2021-12-09 6.21 6.21 6.03 6.20 0.0M
2021-12-08 6.28 6.29 6.28 6.29 0.0M
2021-12-07 5.97 6.28 5.95 5.95 0.0M
2021-12-06 6.12 6.12 6.12 6.12 0.0M
2021-12-03 5.93 6.30 5.93 6.13 0.0M
2021-12-02 6.26 6.31 6.13 6.31 0.0M
2021-12-01 6.30 6.30 6.18 6.20 0.0M
2021-11-30 6.02 6.39 6.02 6.19 0.0M
2021-11-29 6.25 6.61 6.25 6.32 0.0M
2021-11-26 6.50 6.50 6.25 6.25 0.1M
2021-11-24 6.49 6.49 6.18 6.35 0.0M
2021-11-23 6.65 6.65 6.50 6.53 0.0M
2021-11-22 6.53 6.68 6.53 6.68 0.0M
2021-11-19 6.70 6.85 6.70 6.71 0.2M
2021-11-18 6.79 6.92 6.66 6.66 0.0M
2021-11-17 6.97 7.00 6.93 7.00 0.0M
2021-11-16 7.09 7.28 7.09 7.24 0.0M
2021-11-15 7.10 7.21 7.10 7.19 0.0M
2021-11-12 7.04 7.07 6.98 7.07 0.0M
2021-11-11 6.94 7.00 6.85 6.85 0.0M
2021-11-10 7.14 7.14 6.92 6.94 0.0M
2021-11-09 7.15 7.29 7.01 7.14 0.0M
2021-11-08 6.89 6.89 6.89 6.89 0.0M
2021-11-05 6.70 6.79 6.68 6.79 0.0M
2021-11-04 6.50 6.75 6.50 6.75 0.0M
2021-11-03 6.91 6.91 6.64 6.64 0.0M
2021-11-02 6.62 6.75 6.57 6.75 0.0M
2021-11-01 6.62 6.62 6.57 6.62 0.0M
2021-10-29 6.75 6.75 6.71 6.74 0.0M
2021-10-28 7.17 7.17 6.88 7.16 0.0M
2021-10-27 7.24 7.39 7.17 7.28 0.0M
2021-10-26 7.53 7.57 7.53 7.55 0.0M
2021-10-25 7.53 7.53 7.46 7.52 0.0M
2021-10-22 7.41 7.45 7.38 7.42 0.0M
2021-10-21 6.89 7.14 6.89 7.12 0.0M
2021-10-19 7.14 7.26 7.14 7.26 0.0M
2021-10-18 6.88 7.00 6.88 7.00 0.0M
2021-10-15 6.91 7.00 6.91 7.00 0.0M
2021-10-13 6.61 6.61 6.58 6.58 0.0M
2021-10-12 6.67 6.67 6.64 6.64 0.0M
2021-10-11 6.58 6.62 6.55 6.62 0.0M
2021-10-08 6.71 6.71 6.49 6.50 0.0M
2021-10-07 6.50 6.62 6.50 6.62 0.0M
2021-10-06 6.08 6.33 6.08 6.31 0.0M
2021-10-05 6.33 6.51 6.16 6.21 0.0M
2021-10-04 6.47 6.64 6.43 6.43 0.0M
2021-10-01 6.66 6.82 6.66 6.69 0.0M
2021-09-30 7.03 7.03 6.81 7.03 0.0M
2021-09-29 7.05 7.25 7.05 7.05 0.0M
2021-09-28 7.03 7.25 7.03 7.25 0.0M
2021-09-27 7.46 7.46 7.46 7.46 0.0M
2021-09-24 7.49 7.49 7.49 7.49 0.0M
2021-09-23 7.42 7.59 7.40 7.41 0.0M
2021-09-22 7.64 7.64 7.64 7.64 0.0M
2021-09-21 7.85 7.85 7.75 7.75 0.0M
2021-09-20 7.65 7.68 7.52 7.68 0.0M
2021-09-17 7.49 7.74 7.49 7.68 0.0M
2021-09-16 7.83 7.83 7.70 7.70 0.0M
2021-09-15 7.89 7.91 7.89 7.91 0.0M
2021-09-14 8.07 8.07 7.90 7.90 0.0M
2021-09-13 7.79 7.79 7.79 7.79 0.0M
2021-09-10 7.75 7.89 7.62 7.81 0.0M
2021-09-09 7.79 7.79 7.60 7.75 0.0M
2021-09-08 7.46 7.70 7.45 7.70 0.0M
2021-09-07 7.43 7.43 7.33 7.43 0.0M
2021-09-03 7.63 7.63 7.38 7.45 0.0M
2021-09-02 7.54 7.54 7.32 7.32 0.0M
2021-09-01 7.22 7.34 7.16 7.34 0.0M
2021-08-31 6.99 7.08 6.97 7.08 0.1M
2021-08-30 7.00 7.00 6.94 7.00 0.1M
2021-08-27 6.89 6.99 6.89 6.99 0.0M
2021-08-26 6.90 6.96 6.80 6.96 0.0M
2021-08-25 6.92 6.92 6.92 6.92 0.0M
2021-08-24 6.86 6.86 6.86 6.86 0.0M
2021-08-23 6.52 6.52 6.52 6.52 0.0M
2021-08-20 6.63 6.63 6.45 6.45 0.0M
2021-08-19 6.45 6.51 6.45 6.45 0.0M
2021-08-18 6.52 6.61 6.45 6.45 0.0M
2021-08-17 6.38 6.55 6.37 6.37 0.0M
2021-08-16 6.65 6.65 6.43 6.57 0.0M
2021-08-13 6.62 6.65 6.62 6.65 0.0M
2021-08-12 6.60 6.88 6.50 6.70 0.0M
2021-08-11 6.70 6.71 6.50 6.71 0.0M
2021-08-10 6.78 6.91 6.65 6.91 0.0M
2021-08-09 6.83 6.83 6.80 6.80 0.0M
2021-08-06 6.86 6.86 6.77 6.80 0.0M
2021-08-05 6.73 6.87 6.73 6.86 0.0M
2021-08-04 6.83 6.98 6.83 6.87 0.0M
2021-08-03 7.03 7.03 6.90 6.96 0.0M
2021-08-02 7.10 7.24 7.08 7.08 0.0M
2021-07-30 6.68 6.90 6.68 6.86 0.0M
2021-07-29 7.07 7.25 7.07 7.25 0.0M
2021-07-28 7.02 7.16 7.02 7.16 0.0M
2021-07-27 7.11 7.11 6.97 7.02 0.1M
2021-07-26 6.82 6.88 6.79 6.83 0.0M
2021-07-23 6.84 6.93 6.84 6.90 0.5M
2021-07-22 6.79 6.92 6.74 6.92 0.0M
2021-07-21 6.74 6.91 6.74 6.80 0.0M
2021-07-20 6.80 6.80 6.67 6.79 0.0M
2021-07-19 6.75 6.93 6.73 6.92 0.0M
2021-07-16 6.78 6.91 6.75 6.75 0.0M
2021-07-15 6.75 6.88 6.75 6.78 0.0M
2021-07-14 6.78 7.04 6.78 6.91 0.0M
2021-07-13 6.81 7.00 6.81 7.00 0.0M
2021-07-12 6.78 6.83 6.78 6.83 0.0M
2021-07-09 6.78 7.00 6.78 7.00 0.0M
2021-07-08 6.91 6.91 6.76 6.80 0.0M
2021-07-07 7.10 7.10 6.93 7.08 0.0M
2021-07-06 6.93 7.09 6.93 7.04 0.0M
2021-07-02 6.93 6.97 6.93 6.94 0.0M
2021-07-01 6.95 7.09 6.92 6.93 0.0M
2021-06-30 7.25 7.37 7.21 7.21 0.0M
2021-06-29 7.22 7.29 7.14 7.29 0.0M
2021-06-28 6.99 7.37 6.99 7.31 0.0M
2021-06-25 7.29 7.30 7.17 7.24 0.0M
2021-06-24 7.25 7.25 7.25 7.25 0.0M
2021-06-23 7.14 7.14 7.14 7.14 0.0M
2021-06-22 7.26 7.26 7.08 7.25 0.0M
2021-06-21 7.04 7.25 7.04 7.25 0.0M
2021-06-18 7.50 7.50 7.47 7.47 0.0M
2021-06-17 7.25 7.35 7.25 7.35 0.0M
2021-06-16 7.43 7.43 7.42 7.42 0.0M
2021-06-15 7.63 7.63 7.48 7.50 0.0M
2021-06-14 7.63 7.65 7.48 7.59 0.0M
2021-06-11 7.78 7.78 7.75 7.75 0.0M
2021-06-10 7.67 7.67 7.50 7.65 0.0M
2021-06-09 7.72 7.72 7.72 7.72 0.0M
2021-06-08 7.67 7.75 7.67 7.75 0.0M
2021-06-07 7.42 7.71 7.42 7.62 0.0M
2021-06-04 7.40 7.52 7.35 7.52 0.0M
2021-06-03 7.72 7.72 7.58 7.66 0.0M
2021-06-02 7.82 7.82 7.64 7.78 0.0M
2021-06-01 8.12 8.23 8.00 8.00 0.0M
2021-05-28 7.98 8.22 7.98 8.05 0.1M
2021-05-27 8.02 8.03 7.84 7.97 0.0M
2021-05-26 7.54 7.54 7.54 7.54 0.0M
2021-05-25 7.50 7.64 7.50 7.64 0.3M
2021-05-24 7.55 7.55 7.39 7.42 0.2M
2021-05-21 7.80 7.80 7.56 7.56 0.0M
2021-05-20 7.55 7.55 7.55 7.55 0.0M
2021-05-19 7.78 7.78 7.50 7.62 0.0M
2021-05-18 7.50 7.50 7.50 7.50 0.0M
2021-05-17 7.82 7.82 7.45 7.61 0.0M
2021-05-14 7.50 7.79 7.50 7.64 0.0M
2021-05-13 7.50 7.58 7.50 7.50 0.0M
2021-05-12 7.80 7.90 7.79 7.79 0.0M
2021-05-11 8.07 8.07 7.75 8.00 0.0M
2021-05-10 8.00 8.07 8.00 8.07 0.0M
2021-05-06 7.76 7.91 7.76 7.91 0.0M
2021-05-05 8.21 8.21 8.21 8.21 0.0M
2021-05-04 8.10 8.23 7.90 8.23 0.0M
2021-05-03 7.92 8.22 7.92 8.02 0.0M
2021-04-30 8.07 8.23 8.07 8.23 0.0M
2021-04-29 8.23 8.23 7.97 7.97 0.0M
2021-04-28 8.08 8.14 8.05 8.05 0.0M
2021-04-27 8.00 8.12 8.00 8.01 0.0M
2021-04-26 8.26 8.35 8.18 8.18 0.0M
2021-04-23 7.98 8.14 7.98 8.14 0.0M
2021-04-22 8.22 8.22 8.11 8.15 0.0M
2021-04-21 8.07 8.29 8.07 8.29 0.0M
2021-04-20 8.26 8.26 8.10 8.15 0.0M
2021-04-19 8.38 8.38 8.26 8.26 0.0M
2021-04-16 8.25 8.38 8.25 8.26 0.0M
2021-04-15 8.36 8.46 8.28 8.46 0.0M
2021-04-14 8.61 8.70 8.61 8.70 0.0M
2021-04-13 8.19 8.70 8.19 8.51 0.0M
2021-04-12 8.75 8.75 8.23 8.54 0.0M
2021-04-09 7.12 8.74 7.12 7.12 0.0M
2021-04-08 8.50 8.69 8.50 8.69 0.0M
2021-04-07 8.50 8.50 8.25 8.48 0.0M
2021-04-06 7.13 8.25 7.00 8.06 0.0M
2021-04-05 5.19 8.55 5.19 8.34 0.0M
2021-04-01 5.74 8.69 5.74 8.25 0.0M
2021-03-31 8.22 8.75 4.74 8.75 0.0M
2021-03-30 7.62 8.14 7.62 7.70 0.0M
2021-03-26 8.62 8.62 8.37 8.37 0.0M
2021-03-24 8.38 8.50 8.34 8.47 0.0M
2021-03-23 8.21 8.28 8.20 8.26 0.0M
2021-03-22 7.91 8.12 7.91 8.12 0.0M
2021-03-19 7.69 7.81 7.69 7.71 0.0M
2021-03-18 7.48 7.71 7.48 7.71 0.0M
2021-03-17 7.56 7.67 7.55 7.66 0.0M
2021-03-16 7.38 7.76 7.38 7.68 0.0M
2021-03-15 7.80 7.80 7.54 7.69 0.0M
2021-03-12 7.86 7.87 7.56 7.86 0.0M
2021-03-11 7.86 7.87 7.76 7.86 0.0M
2021-03-10 7.55 7.72 7.50 7.62 0.3M
2021-03-09 7.50 7.67 7.35 7.62 0.0M
2021-03-08 7.10 7.37 7.10 7.28 0.0M
2021-03-05 7.59 7.59 7.43 7.53 0.0M
2021-03-04 7.60 7.60 7.39 7.52 0.0M
2021-03-03 7.50 7.70 7.50 7.61 0.0M
2021-03-02 8.01 8.01 7.55 7.75 0.0M
2021-03-01 7.89 7.89 7.70 7.74 0.0M
2021-02-26 7.67 7.70 7.55 7.57 0.0M
2021-02-25 7.64 7.76 7.63 7.76 0.0M
2021-02-24 7.77 7.83 7.71 7.83 0.1M
2021-02-23 7.84 7.96 7.67 7.75 0.1M
2021-02-22 8.12 8.16 7.96 7.96 0.0M
2021-02-19 8.06 8.21 8.03 8.03 0.0M
2021-02-18 7.96 8.05 7.89 7.89 0.0M
2021-02-17 8.27 8.27 8.19 8.25 0.0M
2021-02-16 8.39 8.39 8.12 8.12 0.0M
2021-02-12 8.23 8.23 8.21 8.21 0.0M
2021-02-11 8.57 8.57 8.57 8.57 0.0M
2021-02-10 8.62 8.66 8.62 8.65 0.0M
2021-02-09 8.62 8.62 8.18 8.55 0.0M
2021-02-08 7.87 8.19 7.87 8.19 0.0M
2021-02-05 7.62 8.05 7.62 7.79 0.0M
2021-02-04 7.69 8.07 7.69 8.06 0.0M
2021-02-03 7.89 8.00 7.89 7.90 0.0M
2021-02-02 8.00 8.10 7.92 7.93 0.0M
2021-02-01 8.23 8.23 8.03 8.13 0.0M
2021-01-29 8.12 8.16 7.81 8.02 0.0M
2021-01-28 8.53 8.63 8.01 8.63 0.0M
2021-01-27 8.79 8.94 8.63 8.75 0.0M
2021-01-26 8.75 8.76 8.56 8.63 0.0M
2021-01-25 8.88 8.88 8.75 8.78 0.1M
2021-01-22 8.67 8.68 8.54 8.68 0.0M
2021-01-21 8.38 8.57 8.38 8.52 0.0M
2021-01-20 8.47 8.50 8.38 8.50 0.0M
2021-01-19 8.76 8.76 8.25 8.63 0.0M
2021-01-15 8.39 8.41 8.35 8.35 0.0M
2021-01-14 8.36 8.45 8.36 8.39 0.0M
2021-01-12 7.96 8.17 7.96 7.99 0.0M
2021-01-11 8.00 8.00 7.93 7.99 0.0M
2021-01-08 8.06 8.06 8.06 8.06 0.0M
2021-01-07 8.19 8.19 7.95 8.06 0.0M
2021-01-06 8.27 8.27 8.27 8.27 0.0M
2021-01-05 8.02 8.34 8.02 8.34 0.0M
2021-01-04 8.32 8.32 7.88 7.88 0.0M