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 40.92 41.00 40.80 40.80 6.9K
09:33 40.74 40.80 40.74 40.80 0.7K
09:34 40.74 40.87 40.54 40.54 2.3K
09:35 40.69 40.69 40.69 40.69 1.3K
09:38 40.68 40.68 40.68 40.68 1.3K
09:39 40.68 40.68 40.68 40.68 0.1K
09:40 40.69 40.69 40.69 40.69 0.5K
09:41 40.64 40.64 40.61 40.60 2.6K
09:42 40.61 40.61 40.61 40.60 0.4K
09:43 40.60 40.60 40.60 40.60 0.9K
09:44 40.44 40.45 40.44 40.45 1.6K
09:45 40.51 40.51 40.34 40.51 4.1K
09:46 40.54 40.54 40.43 40.43 0.7K
09:47 40.70 40.70 40.43 40.43 1.3K
09:48 40.51 40.51 40.44 40.45 1.1K
09:49 40.46 40.46 40.45 40.45 1.1K
09:50 40.47 40.47 40.47 40.47 0.7K
09:51 40.47 40.48 40.39 40.40 3.5K
09:52 40.46 40.46 40.40 40.40 1.2K
09:53 40.41 40.45 40.41 40.45 1.0K
09:54 40.40 40.44 40.38 40.39 2.8K
09:55 40.38 40.42 40.38 40.42 1.5K
09:56 40.37 40.45 40.35 40.38 6.6K
09:57 40.44 40.48 40.44 40.48 4.5K
10:02 40.39 40.39 40.31 40.31 3.2K
10:03 40.27 40.28 40.27 40.28 0.9K
10:04 40.26 40.34 40.26 40.34 3.2K
10:07 40.36 40.37 40.36 40.37 12.0K
10:08 40.33 40.33 40.33 40.33 0.1K
10:09 40.27 40.55 40.27 40.55 10.2K
10:10 40.45 40.50 40.45 40.49 12.4K
10:11 40.50 40.50 40.50 40.49 4.2K
10:12 40.61 40.61 40.61 40.61 1.5K
10:13 40.62 40.64 40.62 40.64 0.4K
10:14 40.56 40.63 40.56 40.63 2.2K
10:16 40.58 40.58 40.58 40.58 0.3K
10:17 40.51 40.51 40.51 40.51 1.3K
10:18 40.58 40.66 40.57 40.66 3.3K
10:19 40.59 40.59 40.58 40.58 2.8K
10:21 40.57 40.57 40.57 40.57 0.9K
10:22 40.61 40.61 40.53 40.57 3.0K
10:23 40.57 40.57 40.57 40.57 0.9K
10:24 40.57 40.57 40.51 40.51 1.5K
10:25 40.59 40.59 40.54 40.54 0.5K
10:26 40.50 40.54 40.50 40.53 14.4K
10:27 40.54 40.54 40.54 40.53 1.4K
10:30 40.58 40.58 40.53 40.53 0.7K
10:31 40.60 40.60 40.60 40.60 2.0K
10:32 40.54 40.54 40.54 40.54 0.5K
10:33 40.48 40.48 40.48 40.48 6.6K
10:34 40.54 40.54 40.53 40.53 1.9K
10:35 40.58 40.58 40.58 40.58 0.9K
10:36 40.59 40.59 40.59 40.59 0.7K
10:37 40.57 40.57 40.57 40.57 1.3K
10:39 40.56 40.56 40.55 40.55 0.4K
10:40 40.58 40.63 40.58 40.63 2.1K
10:41 40.63 40.66 40.63 40.66 1.8K
10:43 40.68 40.68 40.68 40.68 0.9K
10:44 40.75 40.75 40.75 40.74 0.2K
10:45 40.73 40.73 40.69 40.69 1.6K
10:46 40.67 40.67 40.64 40.64 1.8K
10:47 40.63 40.63 40.63 40.63 1.4K
10:50 40.66 40.66 40.66 40.66 1.5K
10:51 40.68 40.68 40.68 40.68 1.2K
10:54 40.68 40.68 40.68 40.68 0.1K
10:55 40.73 40.83 40.73 40.83 3.2K
10:57 40.81 40.81 40.79 40.78 0.9K
10:59 40.82 40.82 40.82 40.82 1.6K
11:01 40.84 40.84 40.84 40.84 0.1K
11:02 40.87 40.87 40.87 40.87 2.0K
11:03 40.89 40.93 40.89 40.92 1.1K
11:04 40.88 40.88 40.88 40.88 2.1K
11:06 40.94 40.94 40.94 40.94 1.1K
11:07 40.90 40.93 40.90 40.92 0.3K
11:08 40.93 40.93 40.89 40.92 1.1K
11:10 40.95 40.95 40.95 40.95 0.5K
11:11 40.96 40.96 40.96 40.96 0.8K
11:12 40.98 40.98 40.98 40.98 0.2K
11:13 40.98 40.98 40.96 40.96 2.7K
11:14 40.99 40.99 40.99 40.99 1.1K
11:15 40.94 40.95 40.94 40.95 4.2K
11:17 40.94 40.94 40.94 40.94 0.6K
11:18 40.94 40.94 40.94 40.94 0.4K
11:19 40.95 40.95 40.93 40.93 0.5K
11:20 40.97 40.97 40.97 40.97 1.4K
11:21 40.95 40.95 40.90 40.90 4.8K
11:22 40.89 40.89 40.86 40.86 3.5K
11:23 40.82 40.82 40.82 40.82 1.0K
11:24 40.81 40.81 40.81 40.81 0.9K
11:25 40.81 40.82 40.81 40.82 1.6K
11:27 40.79 40.79 40.79 40.79 0.4K
11:28 40.82 40.82 40.82 40.82 0.7K
11:29 40.83 40.83 40.83 40.83 2.6K
11:30 40.81 40.84 40.81 40.84 0.5K
11:31 40.82 40.82 40.82 40.82 0.6K
11:32 40.83 40.83 40.81 40.81 0.2K
11:33 40.81 40.81 40.79 40.79 1.5K
11:34 40.79 40.79 40.79 40.78 1.2K
11:35 40.79 40.79 40.79 40.79 1.6K
11:36 40.77 40.77 40.77 40.77 0.4K
11:37 40.79 40.81 40.79 40.81 0.4K
11:38 40.80 40.80 40.80 40.80 0.7K
11:39 40.79 40.79 40.77 40.77 0.6K
11:40 40.77 40.77 40.77 40.77 0.8K
11:44 40.77 40.78 40.76 40.76 3.2K
11:49 40.75 40.82 40.75 40.82 5.7K
11:51 40.79 40.79 40.79 40.79 1.2K
11:54 40.71 40.71 40.71 40.71 6.9K
11:56 40.74 40.74 40.74 40.74 0.7K
11:58 40.76 40.76 40.76 40.76 1.6K
12:02 40.77 40.77 40.77 40.77 0.2K
12:03 40.78 40.78 40.78 40.78 0.6K
12:04 40.77 40.77 40.77 40.77 0.4K
12:05 40.77 40.79 40.77 40.79 2.8K
12:06 40.83 40.83 40.83 40.83 0.2K
12:07 40.83 40.83 40.83 40.83 0.7K
12:08 40.89 40.89 40.88 40.88 3.9K
12:12 40.88 40.88 40.86 40.86 1.4K
12:14 40.91 40.91 40.91 40.91 0.3K
12:15 40.91 40.91 40.91 40.91 0.3K
12:16 40.91 40.91 40.91 40.91 0.8K
12:19 40.93 40.94 40.93 40.94 1.3K
12:20 40.92 40.92 40.92 40.92 0.4K
12:21 40.94 40.94 40.94 40.94 1.2K
12:22 40.91 40.91 40.91 40.91 1.4K
12:24 40.96 40.97 40.95 40.97 9.3K
12:27 41.01 41.01 41.00 41.01 2.3K
12:28 41.01 41.01 41.01 41.01 0.6K
12:29 41.01 41.01 41.01 41.01 0.5K
12:30 41.01 41.01 41.00 41.00 3.8K
12:31 40.97 41.00 40.97 41.00 1.8K
12:32 40.99 40.99 40.99 40.99 0.6K
12:33 41.00 41.00 40.97 41.00 7.1K
12:34 41.01 41.01 41.01 41.01 0.6K
12:36 40.98 40.99 40.98 40.99 1.1K
12:37 41.01 41.12 41.01 41.12 10.3K
12:38 41.12 41.12 41.12 41.12 0.5K
12:39 41.20 41.24 41.17 41.24 2.3K
12:40 41.24 41.28 41.21 41.21 3.8K
12:41 41.14 41.14 41.13 41.13 3.9K
12:42 41.13 41.13 41.13 41.13 2.2K
12:43 41.07 41.07 41.07 41.07 0.8K
12:44 41.07 41.07 41.07 41.07 2.4K
12:45 41.07 41.07 41.05 41.05 2.6K
12:47 41.05 41.06 41.04 41.06 0.9K
12:48 41.06 41.06 41.06 41.06 0.2K
12:49 41.05 41.06 41.04 41.06 0.5K
12:50 41.06 41.25 41.06 41.25 16.4K
12:51 41.25 41.25 41.21 41.22 5.1K
12:52 41.22 41.22 41.22 41.22 0.6K
12:53 41.22 41.24 41.18 41.24 5.6K
12:54 41.24 41.25 41.24 41.25 0.8K
12:55 41.24 41.24 41.24 41.24 1.9K
12:57 41.27 41.27 41.27 41.27 0.4K
12:58 41.18 41.18 41.18 41.18 3.1K
13:00 41.11 41.11 41.11 41.11 0.5K
13:01 41.11 41.11 41.08 41.08 1.1K
13:02 41.16 41.16 41.14 41.14 2.7K
13:03 41.11 41.11 41.11 41.11 1.2K
13:04 41.14 41.14 41.14 41.14 0.4K
13:05 41.10 41.10 41.10 41.10 0.2K
13:06 41.14 41.14 41.14 41.14 1.4K
13:07 41.11 41.11 41.11 41.11 0.3K
13:08 41.09 41.09 41.09 41.09 0.7K
13:09 41.12 41.12 41.12 41.12 0.7K
13:11 41.11 41.11 41.11 41.11 0.3K
13:12 41.16 41.16 41.16 41.16 1.3K
13:13 41.16 41.16 41.16 41.16 0.7K
13:14 41.16 41.16 41.13 41.13 1.6K
13:17 41.11 41.11 41.11 41.11 0.6K
13:18 41.11 41.11 41.10 41.10 1.2K
13:19 41.09 41.09 41.09 41.09 0.5K
13:20 41.08 41.08 41.08 41.08 0.7K
13:21 41.10 41.10 41.10 41.10 0.8K
13:22 41.12 41.12 41.12 41.12 0.4K
13:23 41.09 41.09 41.09 41.09 0.6K
13:24 41.12 41.12 41.09 41.09 1.2K
13:26 41.06 41.07 41.06 41.07 1.9K
13:29 41.06 41.06 41.03 41.03 1.5K
13:30 40.97 40.97 40.97 40.97 1.1K
13:32 40.99 41.03 40.99 40.99 1.8K
13:33 40.98 41.02 40.98 41.02 1.6K
13:36 41.06 41.06 41.06 41.06 3.9K
13:37 41.02 41.02 41.02 41.02 1.5K
13:38 41.05 41.05 41.05 41.05 0.9K
13:39 41.02 41.02 41.02 41.02 0.3K
13:40 41.03 41.03 41.03 41.03 0.6K
13:42 41.04 41.05 41.04 41.05 0.5K
13:43 41.02 41.03 41.02 41.03 1.3K
13:44 41.01 41.01 41.01 41.01 0.3K
13:45 41.04 41.04 41.04 41.04 0.1K
13:46 41.07 41.07 41.02 41.02 0.5K
13:47 41.06 41.06 41.04 41.04 1.7K
13:48 41.00 41.00 40.94 40.95 8.1K
13:49 40.97 40.99 40.97 40.97 1.4K
13:50 40.95 40.95 40.95 40.95 0.3K
13:51 40.94 40.94 40.94 40.94 0.5K
13:52 40.93 40.93 40.92 40.92 0.6K
13:53 40.91 40.91 40.91 40.91 0.9K
13:54 40.90 40.90 40.90 40.90 0.8K
13:56 40.90 40.98 40.90 40.97 8.2K
13:57 40.99 41.24 40.99 41.24 8.8K
13:58 41.15 41.15 41.15 41.15 0.6K
13:59 41.14 41.14 41.14 41.14 1.5K
14:00 41.10 41.10 41.10 41.10 1.5K
14:01 41.11 41.11 41.11 41.11 0.4K
14:02 41.16 41.16 41.16 41.16 0.5K
14:03 41.15 41.15 41.15 41.15 0.8K
14:04 41.12 41.17 41.12 41.17 1.2K
14:05 41.18 41.18 41.18 41.18 0.4K
14:06 41.20 41.21 41.20 41.20 2.1K
14:08 41.18 41.18 41.18 41.18 1.2K
14:09 41.18 41.18 41.18 41.18 0.3K
14:10 41.17 41.17 41.17 41.17 0.2K
14:11 41.18 41.18 41.18 41.18 0.3K
14:12 41.23 41.24 41.19 41.19 3.5K
14:13 41.18 41.18 41.14 41.14 2.0K
14:14 41.12 41.12 41.09 41.09 1.5K
14:16 41.10 41.10 41.10 41.10 2.4K
14:17 41.09 41.09 41.06 41.06 0.9K
14:18 41.10 41.10 41.04 41.04 0.8K
14:19 41.05 41.05 41.04 41.04 3.1K
14:20 41.03 41.04 41.03 41.04 0.5K
14:21 41.03 41.06 41.03 41.06 0.6K
14:22 41.06 41.09 41.06 41.09 4.4K
14:24 41.06 41.06 41.06 41.06 0.5K
14:26 41.05 41.05 41.05 41.05 0.2K
14:27 41.14 41.14 41.13 41.13 2.4K
14:28 41.15 41.21 41.15 41.17 1.8K
14:29 41.16 41.16 41.16 41.16 2.1K
14:30 41.18 41.18 41.18 41.18 0.4K
14:31 41.19 41.19 41.19 41.19 0.6K
14:33 41.15 41.19 41.15 41.19 2.1K
14:34 41.21 41.21 41.21 41.21 0.8K
14:35 41.21 41.21 41.20 41.20 1.1K
14:37 41.20 41.20 41.17 41.17 2.6K
14:38 41.17 41.17 41.17 41.17 0.8K
14:40 41.17 41.18 41.16 41.18 2.4K
14:41 41.20 41.26 41.20 41.26 2.7K
14:42 41.26 41.26 41.24 41.24 0.4K
14:43 41.26 41.26 41.26 41.26 0.5K
14:44 41.26 41.26 41.25 41.25 1.2K
14:45 41.27 41.27 41.27 41.27 5.4K
14:46 41.25 41.25 41.25 41.25 0.2K
14:47 41.27 41.27 41.26 41.26 4.0K
14:48 41.26 41.26 41.26 41.26 0.6K
14:49 41.27 41.27 41.26 41.26 2.7K
14:50 41.26 41.26 41.21 41.21 6.6K
14:51 41.21 41.21 41.21 41.21 0.4K
14:52 41.22 41.22 41.19 41.19 2.8K
14:53 41.17 41.17 41.17 41.17 1.8K
14:54 41.19 41.23 41.19 41.23 3.3K
14:55 41.25 41.25 41.25 41.25 0.8K
14:56 41.25 41.25 41.25 41.25 0.6K
14:57 41.26 41.26 41.26 41.26 0.2K
14:58 41.24 41.26 41.24 41.26 0.4K
14:59 41.26 41.29 41.26 41.29 8.3K
15:00 41.28 41.28 41.28 41.28 1.4K
15:01 41.31 41.31 41.31 41.31 1.3K
15:02 41.27 41.27 41.24 41.24 3.3K
15:03 41.22 41.23 41.21 41.22 3.7K
15:04 41.21 41.21 41.21 41.21 0.3K
15:05 41.21 41.21 41.21 41.21 0.5K
15:06 41.21 41.35 41.21 41.35 5.0K
15:07 41.35 41.39 41.35 41.39 1.4K
15:08 41.45 41.45 41.35 41.36 2.5K
15:11 41.39 41.41 41.39 41.40 2.9K
15:12 41.39 41.39 41.39 41.39 1.2K
15:13 41.40 41.41 41.40 41.41 1.5K
15:14 41.43 41.45 41.43 41.45 2.9K
15:15 41.45 41.46 41.45 41.46 1.6K
15:16 41.43 41.56 41.43 41.56 8.7K
15:17 41.59 41.59 41.47 41.47 2.3K
15:18 41.47 41.47 41.46 41.46 2.1K
15:19 41.49 41.49 41.49 41.49 0.2K
15:20 41.45 41.45 41.41 41.41 1.6K
15:21 41.38 41.38 41.34 41.37 7.5K
15:22 41.38 41.40 41.38 41.40 2.8K
15:23 41.42 41.44 41.42 41.44 3.0K
15:24 41.41 41.42 41.41 41.42 0.4K
15:25 41.44 41.44 41.44 41.44 0.4K
15:26 41.41 41.44 41.41 41.42 2.2K
15:27 41.43 41.43 41.43 41.43 0.7K
15:28 41.42 41.45 41.42 41.45 2.2K
15:29 41.44 41.44 41.44 41.44 0.6K
15:30 41.42 41.45 41.42 41.45 1.1K
15:31 41.42 41.42 41.40 41.40 3.2K
15:32 41.40 41.41 41.40 41.40 4.5K
15:33 41.41 41.43 41.41 41.43 1.9K
15:34 41.41 41.43 41.39 41.39 9.8K
15:35 41.36 41.37 41.33 41.33 3.9K
15:36 41.31 41.31 41.22 41.25 21.0K
15:37 41.26 41.42 41.26 41.42 11.2K
15:38 41.36 41.41 41.36 41.41 0.5K
15:39 41.41 41.51 41.41 41.51 3.4K
15:40 41.48 41.52 41.48 41.49 1.8K
15:41 41.49 41.51 41.49 41.51 0.6K
15:42 41.47 41.49 41.45 41.47 7.1K
15:43 41.47 41.50 41.47 41.50 1.7K
15:44 41.49 41.49 41.48 41.48 1.6K
15:45 41.48 41.48 41.48 41.48 1.3K
15:46 41.46 41.46 41.45 41.46 2.5K
15:47 41.44 41.45 41.44 41.45 1.5K
15:48 41.43 41.45 41.43 41.44 0.8K
15:49 41.43 41.47 41.43 41.46 3.5K
15:50 41.46 41.46 41.34 41.45 11.3K
15:51 41.46 41.46 41.43 41.43 5.8K
15:52 41.45 41.45 41.43 41.43 3.3K
15:53 41.43 41.43 41.31 41.31 55.1K
15:54 41.30 41.32 41.27 41.29 4.3K
15:55 41.29 41.34 41.29 41.30 16.4K
15:56 41.30 41.30 41.21 41.21 12.4K
15:57 41.20 41.20 41.15 41.18 17.3K
15:58 41.18 41.18 41.14 41.14 31.8K
15:59 41.18 41.19 41.16 41.19 416.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음