Vita Coco Company Inc (COCO)

COCO
🏛️ 미국 →
42.77
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.99 38.99 38.99 38.99 3.1K
09:31 38.88 38.88 38.88 38.88 0.3K
09:32 38.88 38.88 38.88 38.88 0.2K
09:33 38.90 38.90 38.90 38.90 0.5K
09:38 38.99 38.99 38.92 38.92 0.4K
09:40 38.95 38.95 38.95 38.95 1.6K
09:41 38.95 38.95 38.95 38.95 0.9K
09:43 38.67 38.67 38.67 38.67 14.7K
09:44 38.94 38.94 38.94 38.94 0.4K
09:45 38.94 38.94 38.94 38.94 0.2K
09:46 38.94 38.94 38.94 38.94 0.1K
09:47 38.94 38.94 38.94 38.94 0.2K
09:49 39.00 39.00 39.00 39.00 1.5K
09:50 38.99 38.99 38.99 38.99 1.1K
09:52 39.02 39.02 39.02 39.02 0.9K
09:53 38.98 38.98 38.90 38.90 1.5K
09:54 38.98 38.98 38.98 38.98 0.5K
09:56 38.89 38.89 38.89 38.89 1.6K
09:58 38.94 38.94 38.94 38.94 0.2K
09:59 38.96 38.96 38.96 38.96 0.2K
10:00 38.86 38.86 38.86 38.86 0.2K
10:01 38.86 38.86 38.86 38.86 12.8K
10:03 38.85 38.85 38.85 38.85 0.5K
10:05 38.96 38.96 38.96 38.96 0.4K
10:06 38.95 39.09 38.95 39.09 2.3K
10:07 39.09 39.09 39.09 39.09 0.9K
10:08 39.09 39.09 39.09 39.09 0.5K
10:09 39.09 39.15 39.09 39.15 0.7K
10:10 39.08 39.08 39.08 39.08 1.3K
10:12 39.08 39.13 39.07 39.07 0.7K
10:13 39.07 39.07 39.07 39.07 0.4K
10:14 38.99 39.04 38.99 39.04 3.0K
10:15 39.04 39.04 39.04 39.04 0.4K
10:19 39.07 39.07 39.07 39.07 0.5K
10:20 39.11 39.11 39.07 39.07 1.7K
10:21 39.08 39.08 39.08 39.08 0.3K
10:22 39.11 39.11 39.11 39.11 0.9K
10:23 39.12 39.15 39.12 39.15 0.5K
10:24 39.14 39.15 39.14 39.15 0.4K
10:25 39.12 39.12 39.11 39.11 0.8K
10:26 39.14 39.14 39.14 39.14 0.3K
10:27 39.11 39.11 39.11 39.11 0.5K
10:29 39.12 39.12 39.12 39.12 0.5K
10:30 39.14 39.14 39.12 39.12 0.2K
10:31 39.12 39.12 39.06 39.06 1.7K
10:34 39.11 39.11 39.11 39.11 0.2K
10:36 39.11 39.11 39.11 39.11 0.3K
10:37 39.11 39.11 39.11 39.11 0.2K
10:39 39.11 39.11 39.11 39.11 1.6K
10:41 39.08 39.09 39.08 39.09 3.5K
10:42 39.09 39.11 39.09 39.11 0.5K
10:43 39.11 39.11 39.11 39.11 0.2K
10:44 39.11 39.11 39.11 39.11 0.8K
10:45 39.09 39.11 39.09 39.11 0.7K
10:46 39.12 39.12 39.12 39.12 0.3K
10:47 39.12 39.16 39.12 39.16 1.4K
10:48 39.17 39.24 39.17 39.24 6.8K
10:49 39.29 39.36 39.29 39.35 13.3K
10:50 39.38 39.38 39.37 39.37 1.7K
10:51 39.37 39.37 39.37 39.37 7.4K
10:52 39.38 39.38 39.38 39.38 1.1K
10:53 39.42 39.54 39.42 39.54 15.7K
10:54 39.50 39.51 39.50 39.51 1.7K
10:55 39.50 39.50 39.50 39.50 1.2K
10:56 39.47 39.52 39.47 39.52 1.2K
10:57 39.52 39.52 39.52 39.52 0.4K
10:58 39.49 39.49 39.49 39.49 2.1K
10:59 39.54 39.54 39.54 39.54 6.7K
11:00 39.59 39.61 39.59 39.61 7.4K
11:01 39.62 39.63 39.62 39.63 1.2K
11:02 39.62 39.62 39.62 39.62 0.8K
11:03 39.64 39.69 39.64 39.67 8.2K
11:04 39.69 39.73 39.69 39.73 15.2K
11:05 39.77 39.77 39.77 39.77 0.9K
11:06 39.74 39.74 39.72 39.72 1.5K
11:07 39.75 39.75 39.71 39.71 2.3K
11:09 39.76 39.76 39.70 39.74 3.7K
11:10 39.78 39.78 39.76 39.78 4.4K
11:11 39.78 39.78 39.73 39.73 7.4K
11:13 39.79 39.79 39.78 39.78 0.9K
11:14 39.77 39.78 39.77 39.78 1.5K
11:15 39.79 39.79 39.79 39.78 5.6K
11:16 39.80 39.80 39.76 39.76 2.9K
11:18 39.78 39.78 39.74 39.74 1.8K
11:19 39.74 39.74 39.74 39.74 2.2K
11:22 39.78 39.78 39.77 39.77 2.4K
11:23 39.77 39.77 39.77 39.77 1.3K
11:24 39.71 39.71 39.66 39.67 2.4K
11:26 39.68 39.68 39.68 39.68 0.5K
11:27 39.66 39.66 39.66 39.66 0.1K
11:28 39.66 39.66 39.66 39.66 0.5K
11:29 39.68 39.68 39.68 39.68 0.4K
11:30 39.65 39.68 39.61 39.68 0.7K
11:31 39.69 39.69 39.69 39.69 1.5K
11:33 39.79 39.80 39.79 39.80 1.6K
11:34 39.80 39.83 39.80 39.83 2.4K
11:37 39.83 39.87 39.81 39.87 10.5K
11:38 39.95 39.98 39.95 39.96 17.2K
11:39 39.97 39.97 39.96 39.96 23.5K
11:40 39.96 39.96 39.89 39.91 3.8K
11:41 39.90 39.90 39.87 39.87 1.4K
11:43 39.89 39.89 39.89 39.89 1.1K
11:44 39.90 39.90 39.90 39.90 3.4K
11:46 39.96 40.00 39.96 40.00 1.4K
11:47 39.98 39.98 39.98 39.98 0.6K
11:48 39.98 39.98 39.98 39.98 0.9K
11:49 39.98 40.00 39.96 39.96 1.5K
11:50 39.98 39.98 39.96 39.96 3.1K
11:51 39.97 39.97 39.97 39.97 0.9K
11:52 40.00 40.00 39.98 39.98 1.4K
11:54 39.99 39.99 39.96 39.96 2.0K
11:55 39.96 39.96 39.96 39.96 1.4K
11:56 39.98 39.98 39.96 39.98 8.8K
11:57 39.98 39.98 39.98 39.98 0.7K
11:58 39.98 39.98 39.98 39.98 0.7K
11:59 39.97 39.97 39.97 39.97 1.4K
12:00 39.98 39.98 39.98 39.98 0.4K
12:01 39.96 39.96 39.96 39.96 1.7K
12:02 39.97 39.97 39.97 39.97 0.4K
12:03 40.00 40.00 40.00 40.00 0.3K
12:04 40.00 40.00 40.00 40.00 0.2K
12:05 40.00 40.00 39.96 39.96 1.7K
12:06 39.98 39.98 39.98 39.98 1.3K
12:08 39.97 39.98 39.97 39.98 1.6K
12:09 39.98 39.98 39.98 39.98 0.7K
12:10 39.98 40.00 39.98 40.00 0.7K
12:11 39.98 39.98 39.95 39.95 2.3K
12:12 39.96 39.96 39.96 39.96 1.1K
12:13 39.97 39.98 39.97 39.98 0.7K
12:14 39.98 39.99 39.98 39.99 1.6K
12:15 40.00 40.00 40.00 40.00 0.2K
12:16 40.00 40.00 40.00 40.00 0.3K
12:17 39.96 40.00 39.96 39.98 3.5K
12:18 39.98 40.00 39.98 40.00 1.0K
12:19 40.00 40.00 40.00 40.00 0.5K
12:20 40.00 40.00 40.00 40.00 1.8K
12:21 40.00 40.00 39.97 39.97 4.3K
12:22 39.97 39.98 39.97 39.98 1.1K
12:23 39.98 39.98 39.98 39.98 0.2K
12:24 39.99 39.99 39.99 39.99 1.2K
12:25 39.97 39.97 39.93 39.93 3.0K
12:26 39.93 39.93 39.93 39.93 1.7K
12:27 39.92 39.92 39.91 39.91 0.9K
12:28 39.90 39.90 39.90 39.90 1.2K
12:29 39.89 39.89 39.88 39.88 1.5K
12:31 39.90 39.90 39.90 39.90 1.2K
12:33 39.92 39.92 39.92 39.92 1.6K
12:34 39.93 39.93 39.93 39.93 0.1K
12:35 39.94 39.94 39.94 39.94 1.4K
12:36 39.93 39.94 39.91 39.91 3.8K
12:37 39.91 39.91 39.91 39.91 1.2K
12:38 39.88 39.88 39.88 39.88 1.2K
12:39 39.88 39.88 39.88 39.88 1.0K
12:40 39.88 39.88 39.88 39.88 0.5K
12:41 39.86 39.87 39.86 39.87 0.7K
12:42 39.88 39.88 39.88 39.88 0.1K
12:43 39.87 39.88 39.87 39.88 3.0K
12:44 39.85 39.85 39.85 39.85 2.1K
12:45 39.87 39.87 39.87 39.87 0.1K
12:46 39.88 39.91 39.88 39.91 1.4K
12:48 39.96 39.96 39.94 39.94 0.7K
12:49 39.94 39.95 39.94 39.95 0.9K
12:50 39.93 39.97 39.93 39.97 0.4K
12:51 39.95 39.95 39.95 39.95 0.8K
12:52 39.96 39.98 39.96 39.98 1.7K
12:53 39.97 39.97 39.97 39.97 1.2K
12:54 39.96 39.96 39.96 39.96 1.5K
12:56 39.97 39.98 39.97 39.98 1.2K
12:57 39.98 39.98 39.98 39.98 0.5K
12:58 39.98 39.98 39.98 39.98 1.3K
12:59 40.00 40.00 39.96 39.96 2.9K
13:00 39.95 39.96 39.95 39.96 1.7K
13:03 39.97 39.97 39.96 39.96 1.2K
13:04 39.93 39.93 39.93 39.93 2.2K
13:06 39.93 39.93 39.93 39.93 0.6K
13:07 39.95 39.95 39.94 39.94 0.3K
13:08 39.92 39.92 39.92 39.92 0.4K
13:09 39.95 39.95 39.94 39.94 0.6K
13:10 39.94 39.94 39.94 39.94 0.3K
13:11 39.95 39.95 39.93 39.95 1.2K
13:12 39.95 39.95 39.95 39.95 0.4K
13:13 39.92 39.92 39.92 39.92 1.5K
13:14 39.93 39.93 39.93 39.93 1.1K
13:15 39.96 39.97 39.96 39.97 1.0K
13:16 39.96 39.97 39.96 39.97 0.2K
13:17 39.97 39.97 39.97 39.97 0.7K
13:18 40.00 40.00 39.99 39.99 0.4K
13:19 39.98 40.00 39.98 40.00 0.5K
13:20 39.99 39.99 39.98 39.98 1.7K
13:21 39.96 39.96 39.96 39.96 1.4K
13:24 39.98 39.98 39.96 39.96 1.6K
13:25 39.97 39.97 39.94 39.95 1.5K
13:27 39.94 39.95 39.94 39.95 1.0K
13:28 39.92 39.92 39.92 39.92 2.3K
13:30 39.94 39.95 39.94 39.95 0.9K
13:31 39.95 39.95 39.95 39.95 0.3K
13:32 39.95 39.95 39.95 39.95 0.7K
13:33 39.95 39.95 39.95 39.95 1.3K
13:34 39.96 39.96 39.96 39.96 0.8K
13:36 39.96 39.96 39.95 39.95 2.2K
13:38 39.98 39.98 39.98 39.98 0.4K
13:39 39.97 39.97 39.97 39.97 1.3K
13:40 39.98 40.00 39.97 39.97 1.7K
13:41 39.97 39.97 39.95 39.95 1.1K
13:43 39.96 39.96 39.96 39.96 0.9K
13:45 39.98 39.98 39.98 39.98 1.0K
13:46 39.96 39.96 39.95 39.95 1.3K
13:47 39.96 39.96 39.96 39.96 0.5K
13:48 39.97 39.97 39.95 39.95 1.1K
13:49 39.97 39.97 39.97 39.97 0.3K
13:50 39.96 39.96 39.96 39.96 0.4K
13:51 39.96 39.97 39.96 39.96 2.9K
13:53 39.99 40.00 39.99 40.00 1.4K
13:54 39.99 40.00 39.99 40.00 0.3K
13:55 39.99 40.00 39.99 40.00 2.9K
13:56 40.00 40.00 40.00 40.00 1.6K
13:57 39.99 39.99 39.99 39.99 0.6K
13:58 40.00 40.00 40.00 40.00 0.5K
13:59 39.99 40.00 39.99 40.00 1.7K
14:01 39.99 39.99 39.99 39.99 13.5K
14:02 40.00 40.00 40.00 40.00 0.4K
14:03 40.00 40.00 39.99 39.99 0.3K
14:04 40.00 40.00 39.99 40.00 1.5K
14:05 40.00 40.00 39.99 40.00 0.8K
14:06 40.00 40.02 39.99 39.99 26.0K
14:08 40.00 40.00 40.00 40.00 3.7K
14:09 39.97 39.97 39.97 39.97 1.8K
14:10 39.99 39.99 39.98 39.98 1.0K
14:11 39.98 39.99 39.98 39.99 1.1K
14:12 39.98 39.99 39.98 39.99 0.9K
14:13 39.99 39.99 39.99 39.99 0.7K
14:14 39.99 40.00 39.99 40.00 0.5K
14:15 40.00 40.00 40.00 40.00 0.7K
14:16 40.00 40.00 39.99 40.00 1.1K
14:17 40.00 40.00 40.00 40.00 2.5K
14:18 40.00 40.00 39.99 39.99 5.1K
14:19 40.00 40.00 40.00 40.00 1.6K
14:20 40.00 40.13 40.00 40.13 72.7K
14:21 40.26 40.26 40.26 40.26 3.6K
14:22 40.23 40.35 40.22 40.35 11.5K
14:23 40.33 40.34 40.33 40.34 4.2K
14:24 40.35 40.35 40.35 40.35 1.6K
14:25 40.36 40.36 40.26 40.26 5.0K
14:27 40.29 40.29 40.29 40.29 2.3K
14:28 40.32 40.32 40.32 40.32 1.0K
14:29 40.32 40.34 40.30 40.34 2.7K
14:30 40.34 40.34 40.34 40.34 0.6K
14:31 40.33 40.33 40.32 40.32 1.5K
14:32 40.34 40.34 40.34 40.34 1.0K
14:33 40.33 40.34 40.33 40.34 0.7K
14:34 40.33 40.33 40.27 40.27 3.2K
14:35 40.30 40.30 40.30 40.30 1.4K
14:36 40.29 40.29 40.29 40.29 0.2K
14:37 40.29 40.29 40.29 40.29 1.8K
14:38 40.29 40.29 40.23 40.23 3.1K
14:39 40.25 40.30 40.25 40.30 1.6K
14:40 40.25 40.26 40.25 40.26 1.3K
14:41 40.26 40.26 40.26 40.26 0.8K
14:42 40.28 40.29 40.28 40.29 1.1K
14:43 40.29 40.29 40.29 40.28 1.2K
14:44 40.29 40.29 40.29 40.28 0.6K
14:45 40.29 40.29 40.29 40.28 0.9K
14:46 40.29 40.29 40.29 40.28 1.7K
14:47 40.25 40.25 40.25 40.25 0.9K
14:48 40.27 40.27 40.27 40.27 1.2K
14:49 40.26 40.26 40.26 40.26 0.6K
14:50 40.29 40.29 40.29 40.29 0.9K
14:51 40.29 40.29 40.29 40.29 1.1K
14:52 40.30 40.35 40.30 40.35 2.5K
14:53 40.38 40.38 40.36 40.37 3.1K
14:54 40.38 40.40 40.38 40.40 1.8K
14:55 40.40 40.40 40.40 40.40 2.0K
14:56 40.41 40.41 40.41 40.41 0.6K
14:57 40.41 40.42 40.41 40.42 1.6K
14:58 40.43 40.43 40.30 40.30 7.8K
15:00 40.27 40.28 40.27 40.28 1.2K
15:02 40.28 40.29 40.28 40.28 2.3K
15:03 40.30 40.30 40.30 40.30 2.3K
15:04 40.31 40.31 40.31 40.31 0.5K
15:05 40.32 40.32 40.32 40.32 0.9K
15:06 40.33 40.33 40.33 40.33 1.0K
15:07 40.34 40.34 40.34 40.34 0.2K
15:08 40.34 40.35 40.34 40.35 1.2K
15:09 40.34 40.35 40.32 40.32 3.2K
15:10 40.32 40.32 40.32 40.32 0.8K
15:11 40.33 40.33 40.33 40.33 2.3K
15:13 40.35 40.35 40.27 40.28 7.0K
15:14 40.28 40.28 40.27 40.27 1.6K
15:15 40.27 40.27 40.17 40.17 4.6K
15:16 40.18 40.19 40.13 40.13 2.4K
15:17 40.13 40.13 40.13 40.13 0.7K
15:18 40.14 40.14 40.14 40.14 1.8K
15:19 40.15 40.15 40.15 40.15 1.0K
15:20 40.15 40.16 40.15 40.15 0.7K
15:21 40.13 40.14 40.12 40.12 2.8K
15:22 40.12 40.12 40.03 40.07 8.7K
15:24 40.09 40.09 40.09 40.09 1.8K
15:25 40.08 40.09 40.07 40.07 2.4K
15:26 40.08 40.08 40.00 40.01 6.8K
15:27 40.00 40.01 40.00 40.01 0.7K
15:28 40.01 40.01 39.94 39.94 3.4K
15:29 39.96 39.98 39.95 39.95 3.2K
15:30 39.90 39.90 39.90 39.90 2.3K
15:31 39.91 39.91 39.87 39.87 7.4K
15:32 39.87 39.87 39.87 39.87 0.8K
15:33 39.85 39.87 39.85 39.85 1.3K
15:34 39.88 39.90 39.86 39.86 9.1K
15:35 39.86 39.86 39.86 39.86 0.8K
15:36 39.86 39.86 39.83 39.83 3.3K
15:37 39.83 39.83 39.83 39.83 2.9K
15:38 39.83 39.84 39.83 39.84 1.5K
15:39 39.82 39.82 39.67 39.67 12.1K
15:40 39.67 39.67 39.62 39.65 7.0K
15:41 39.64 39.64 39.62 39.64 4.5K
15:42 39.64 39.69 39.64 39.69 5.2K
15:43 39.72 39.79 39.72 39.79 3.7K
15:44 39.79 39.81 39.78 39.78 5.6K
15:45 39.76 39.77 39.68 39.68 5.5K
15:46 39.64 39.73 39.64 39.73 3.9K
15:47 39.73 39.73 39.73 39.73 3.6K
15:48 39.74 39.76 39.74 39.76 4.4K
15:49 39.75 39.80 39.75 39.80 2.8K
15:50 39.85 39.91 39.85 39.91 12.5K
15:51 39.90 39.92 39.90 39.92 6.1K
15:52 39.92 39.92 39.80 39.80 10.8K
15:53 39.80 39.80 39.70 39.70 11.6K
15:54 39.65 39.78 39.62 39.78 14.1K
15:55 39.78 39.78 39.75 39.76 7.4K
15:56 39.72 39.72 39.67 39.68 11.8K
15:57 39.66 39.68 39.64 39.66 10.1K
15:58 39.66 39.74 39.66 39.72 28.5K
15:59 39.70 39.70 39.56 39.57 119.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음