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 39.95 40.21 39.95 40.00 8.5K
09:32 40.20 40.27 40.20 40.27 0.3K
09:33 40.28 40.28 40.28 40.28 0.3K
09:34 40.30 40.30 40.29 40.29 0.2K
09:35 40.29 40.30 40.29 40.30 0.5K
09:37 40.30 40.30 40.30 40.30 0.7K
09:38 40.12 40.34 40.12 40.34 40.4K
09:39 40.34 40.39 40.34 40.37 1.9K
09:40 40.36 40.37 40.36 40.37 0.5K
09:41 40.38 40.38 40.34 40.34 0.3K
09:42 40.34 40.35 40.25 40.34 29.6K
09:43 40.36 40.36 40.36 40.36 0.2K
09:44 40.38 40.38 40.38 40.38 0.7K
09:45 40.38 40.51 40.38 40.51 1.1K
09:46 40.50 40.51 40.42 40.51 1.0K
09:47 40.49 40.58 40.49 40.58 1.5K
09:48 40.58 40.58 40.49 40.58 0.7K
09:49 40.49 40.58 40.49 40.49 0.9K
09:50 40.58 40.58 40.49 40.52 2.8K
09:51 40.49 40.49 40.47 40.49 0.6K
09:52 40.50 40.50 40.50 40.49 0.6K
09:53 40.56 40.58 40.50 40.58 0.6K
09:54 40.51 40.51 40.51 40.51 0.7K
09:55 40.53 40.53 40.48 40.48 0.2K
09:56 40.53 40.53 40.40 40.40 0.2K
09:57 40.48 40.48 40.37 40.44 10.9K
09:58 40.52 40.52 40.48 40.48 5.1K
09:59 40.50 40.50 40.50 40.49 0.6K
10:00 40.38 40.54 40.38 40.54 9.3K
10:01 40.56 40.66 40.56 40.66 8.7K
10:02 40.69 40.69 40.69 40.69 2.4K
10:03 40.64 40.72 40.64 40.72 1.7K
10:05 40.79 40.79 40.75 40.75 1.1K
10:06 40.77 40.81 40.77 40.81 0.7K
10:07 40.81 40.81 40.81 40.81 0.6K
10:08 40.81 40.81 40.81 40.81 0.3K
10:09 40.79 40.81 40.79 40.81 1.7K
10:10 40.82 40.86 40.81 40.86 3.9K
10:11 40.88 40.89 40.88 40.89 0.4K
10:12 40.85 40.89 40.85 40.89 2.4K
10:13 40.90 40.95 40.90 40.95 2.5K
10:14 40.98 40.98 40.93 40.94 3.8K
10:16 40.96 41.11 40.96 41.11 4.2K
10:17 41.13 41.13 41.12 41.12 1.3K
10:18 41.21 41.21 41.21 41.21 0.6K
10:19 41.15 41.21 41.15 41.20 4.3K
10:20 41.19 41.22 41.16 41.19 1.2K
10:21 41.16 41.19 41.16 41.19 1.3K
10:22 41.16 41.19 41.15 41.19 6.7K
10:24 41.19 41.21 41.19 41.21 1.6K
10:27 41.27 41.34 41.27 41.34 2.6K
10:28 41.36 41.36 41.35 41.35 1.2K
10:29 41.35 41.38 41.26 41.26 10.8K
10:30 41.26 41.31 41.26 41.31 0.9K
10:31 41.31 41.32 41.31 41.32 2.4K
10:32 41.27 41.27 41.27 41.27 0.5K
10:33 41.27 41.35 41.27 41.34 2.2K
10:34 41.35 41.41 41.35 41.38 1.6K
10:35 41.38 41.38 41.38 41.38 1.4K
10:36 41.38 41.47 41.38 41.47 1.4K
10:37 41.49 41.49 41.49 41.49 2.0K
10:38 41.48 41.48 41.48 41.48 2.0K
10:39 41.50 41.52 41.50 41.52 0.8K
10:40 41.51 41.58 41.51 41.58 2.6K
10:41 41.56 41.57 41.56 41.57 0.8K
10:42 41.55 41.59 41.55 41.59 2.0K
10:43 41.60 41.60 41.58 41.60 7.2K
10:44 41.60 41.60 41.48 41.48 9.8K
10:45 41.38 41.38 41.25 41.25 2.4K
10:46 41.25 41.25 41.25 41.25 0.2K
10:47 41.25 41.33 41.25 41.33 1.7K
10:48 41.35 41.38 41.35 41.38 1.6K
10:49 41.40 41.44 41.40 41.42 5.7K
10:50 41.50 41.52 41.50 41.52 1.4K
10:51 41.49 41.49 41.49 41.49 4.0K
10:52 41.49 41.49 41.48 41.48 1.5K
10:54 41.49 41.49 41.49 41.49 0.2K
10:55 41.49 41.51 41.46 41.51 42.4K
10:56 41.51 41.51 41.51 41.51 1.0K
10:58 41.54 41.54 41.54 41.54 1.4K
10:59 41.55 41.55 41.55 41.55 1.5K
11:00 41.54 41.56 41.54 41.56 1.3K
11:01 41.54 41.57 41.54 41.57 0.9K
11:02 41.57 41.57 41.57 41.57 0.8K
11:04 41.57 41.57 41.57 41.57 0.4K
11:05 41.57 41.61 41.57 41.61 1.1K
11:06 41.58 41.63 41.58 41.62 1.2K
11:07 41.61 41.61 41.59 41.59 2.1K
11:08 41.62 41.62 41.62 41.62 0.4K
11:09 41.64 41.64 41.64 41.64 1.0K
11:10 41.70 41.72 41.70 41.72 1.9K
11:11 41.73 41.73 41.73 41.73 0.8K
11:12 41.76 41.76 41.71 41.71 1.6K
11:13 41.74 41.75 41.74 41.75 2.2K
11:14 41.73 41.73 41.73 41.73 1.1K
11:16 41.77 41.77 41.70 41.70 4.0K
11:18 41.70 41.70 41.70 41.70 0.3K
11:19 41.72 41.76 41.72 41.76 1.4K
11:20 41.75 41.75 41.72 41.74 1.7K
11:21 41.72 41.72 41.72 41.72 0.5K
11:22 41.75 41.75 41.75 41.75 0.7K
11:23 41.79 41.79 41.79 41.79 0.4K
11:24 41.76 41.81 41.76 41.81 1.8K
11:25 41.83 41.83 41.81 41.81 2.6K
11:26 41.83 41.83 41.83 41.83 0.3K
11:27 41.83 41.83 41.83 41.83 0.3K
11:28 41.85 41.85 41.77 41.77 2.5K
11:29 41.78 41.81 41.78 41.79 2.4K
11:30 41.79 41.79 41.79 41.79 2.1K
11:31 41.78 41.78 41.78 41.78 0.3K
11:32 41.78 41.78 41.78 41.78 1.2K
11:34 41.81 41.81 41.75 41.75 3.5K
11:36 41.77 41.77 41.77 41.77 1.2K
11:37 41.76 41.79 41.76 41.79 0.4K
11:38 41.80 41.89 41.80 41.89 2.0K
11:39 41.89 41.89 41.87 41.87 0.8K
11:40 41.85 41.85 41.85 41.85 0.3K
11:41 41.88 41.88 41.88 41.88 0.4K
11:42 41.88 41.88 41.75 41.75 21.3K
11:43 41.74 41.74 41.73 41.73 25.5K
11:44 41.61 41.61 41.61 41.61 2.1K
11:45 41.58 41.58 41.53 41.58 1.3K
11:47 41.62 41.62 41.62 41.62 1.5K
11:49 41.63 41.63 41.63 41.63 0.2K
11:51 41.70 41.70 41.67 41.67 3.3K
11:52 41.67 41.88 41.67 41.88 3.7K
11:53 41.85 41.85 41.85 41.85 0.7K
11:54 41.90 41.90 41.75 41.75 2.9K
11:55 41.80 41.84 41.80 41.84 1.0K
11:56 41.88 41.88 41.86 41.86 2.9K
11:57 41.86 41.86 41.86 41.86 0.7K
11:58 41.83 41.83 41.80 41.80 2.1K
11:59 41.85 41.85 41.83 41.83 2.1K
12:00 41.76 41.78 41.76 41.78 1.2K
12:01 41.76 41.76 41.76 41.76 0.4K
12:02 41.75 41.86 41.75 41.86 4.1K
12:03 41.86 41.86 41.86 41.86 1.2K
12:05 41.91 41.92 41.91 41.92 0.5K
12:06 41.90 41.91 41.90 41.91 2.6K
12:07 41.90 41.92 41.88 41.92 5.8K
12:08 41.92 41.92 41.92 41.92 0.6K
12:09 41.81 41.81 41.72 41.73 23.5K
12:10 41.72 41.72 41.69 41.69 0.9K
12:11 41.65 41.65 41.65 41.65 1.0K
12:12 41.65 41.65 41.65 41.65 3.2K
12:13 41.71 41.71 41.71 41.71 4.9K
12:15 41.75 41.75 41.75 41.75 1.4K
12:16 41.72 41.72 41.71 41.71 0.9K
12:17 41.71 41.73 41.71 41.71 3.7K
12:18 41.65 41.65 41.65 41.65 0.3K
12:19 41.65 41.73 41.65 41.73 2.1K
12:21 41.71 41.71 41.71 41.71 0.5K
12:22 41.58 41.58 41.58 41.58 75.7K
12:23 41.62 41.62 41.60 41.60 0.5K
12:24 41.66 41.66 41.53 41.53 9.5K
12:25 41.55 41.58 41.55 41.56 21.7K
12:26 41.55 41.60 41.55 41.60 4.6K
12:28 41.59 41.67 41.59 41.67 2.1K
12:29 41.67 41.67 41.67 41.67 1.2K
12:30 41.67 41.71 41.67 41.71 1.3K
12:31 41.71 41.71 41.70 41.70 1.7K
12:34 41.73 41.73 41.68 41.68 4.9K
12:36 41.69 41.69 41.64 41.64 4.5K
12:37 41.65 41.65 41.65 41.65 1.1K
12:39 41.63 41.63 41.58 41.58 4.1K
12:40 41.58 41.58 41.58 41.58 0.7K
12:41 41.55 41.55 41.55 41.55 1.6K
12:43 41.53 41.60 41.53 41.60 4.1K
12:44 41.60 41.60 41.55 41.60 2.6K
12:47 41.56 41.56 41.56 41.56 0.5K
12:48 41.56 41.56 41.47 41.47 2.9K
12:49 41.50 41.50 41.50 41.50 0.5K
12:50 41.51 41.53 41.50 41.50 4.6K
12:51 41.51 41.53 41.51 41.53 1.4K
12:52 41.53 41.55 41.53 41.55 4.1K
12:53 41.50 41.52 41.50 41.52 5.7K
12:54 41.52 41.52 41.52 41.52 0.6K
12:55 41.52 41.52 41.52 41.52 1.9K
12:57 41.54 41.57 41.54 41.57 6.6K
12:58 41.58 41.68 41.58 41.68 4.7K
12:59 41.68 41.68 41.61 41.61 2.1K
13:00 41.61 41.61 41.61 41.61 1.7K
13:01 41.60 41.64 41.60 41.64 2.0K
13:03 41.67 41.67 41.67 41.67 1.0K
13:04 41.64 41.65 41.64 41.65 1.5K
13:05 41.65 41.65 41.65 41.65 0.2K
13:06 41.65 41.65 41.65 41.65 1.1K
13:07 41.64 41.64 41.64 41.64 0.9K
13:08 41.68 41.70 41.68 41.70 1.6K
13:09 41.73 41.73 41.72 41.72 1.4K
13:11 41.74 41.74 41.72 41.72 0.2K
13:12 41.72 41.72 41.72 41.72 0.4K
13:13 41.71 41.72 41.71 41.72 0.4K
13:14 41.75 41.81 41.75 41.81 2.6K
13:15 41.81 41.81 41.74 41.74 3.9K
13:18 41.77 41.77 41.77 41.77 0.8K
13:19 41.79 41.79 41.79 41.79 2.2K
13:20 41.82 41.84 41.82 41.84 1.6K
13:21 41.95 41.95 41.95 41.95 2.6K
13:23 41.96 41.96 41.96 41.96 1.3K
13:24 41.98 41.98 41.98 41.98 0.7K
13:25 42.01 42.01 42.01 42.01 1.7K
13:26 42.00 42.00 41.94 41.94 5.8K
13:27 41.94 41.94 41.94 41.94 0.5K
13:28 41.93 41.93 41.93 41.93 0.7K
13:29 41.97 41.97 41.97 41.97 0.9K
13:31 41.96 41.96 41.96 41.96 0.3K
13:32 41.93 41.98 41.93 41.98 15.4K
13:34 41.98 41.98 41.98 41.98 0.4K
13:35 41.95 42.01 41.95 42.01 12.4K
13:36 41.99 41.99 41.99 41.99 3.7K
13:37 41.99 41.99 41.98 41.99 10.5K
13:39 42.00 42.05 42.00 42.05 6.9K
13:40 42.04 42.06 42.04 42.04 26.4K
13:41 42.07 42.07 42.06 42.06 1.8K
13:42 42.02 42.02 42.02 42.02 0.4K
13:43 42.04 42.04 42.04 42.04 1.7K
13:44 42.05 42.05 42.01 42.01 2.0K
13:45 42.00 42.00 42.00 42.00 0.4K
13:46 42.02 42.03 42.02 42.02 4.6K
13:49 42.05 42.06 42.05 42.06 4.2K
13:51 42.06 42.06 42.06 42.06 2.0K
13:52 42.06 42.06 42.06 42.06 0.8K
13:53 42.06 42.13 42.06 42.13 6.6K
13:57 42.13 42.15 42.13 42.15 1.0K
13:59 42.14 42.17 42.14 42.17 6.7K
14:00 42.18 42.24 42.17 42.24 4.2K
14:02 42.26 42.26 42.26 42.26 0.7K
14:03 42.25 42.25 42.25 42.25 0.6K
14:04 42.28 42.28 42.28 42.28 2.0K
14:05 42.30 42.34 42.30 42.34 5.0K
14:06 42.33 42.33 42.33 42.33 1.9K
14:07 42.32 42.32 42.27 42.27 3.0K
14:08 42.28 42.28 42.28 42.28 0.7K
14:09 42.28 42.28 42.28 42.28 1.8K
14:10 42.27 42.27 42.27 42.27 0.6K
14:11 42.25 42.25 42.25 42.25 1.7K
14:12 42.26 42.26 42.26 42.26 2.7K
14:13 42.25 42.25 42.24 42.24 2.0K
14:15 42.26 42.26 42.26 42.26 0.4K
14:16 42.27 42.27 42.27 42.27 2.2K
14:18 42.30 42.30 42.30 42.30 0.9K
14:19 42.32 42.32 42.32 42.32 0.6K
14:20 42.32 42.32 42.32 42.32 2.7K
14:21 42.32 42.32 42.31 42.31 3.4K
14:23 42.31 42.31 42.31 42.31 0.5K
14:25 42.31 42.33 42.31 42.33 1.6K
14:26 42.35 42.35 42.35 42.35 1.6K
14:27 42.38 42.38 42.38 42.38 1.5K
14:28 42.39 42.39 42.38 42.39 7.5K
14:29 42.38 42.40 42.38 42.40 2.3K
14:30 42.39 42.39 42.39 42.39 0.2K
14:31 42.39 42.39 42.31 42.31 5.5K
14:32 42.32 42.32 42.32 42.32 0.7K
14:33 42.31 42.31 42.29 42.29 3.7K
14:35 42.25 42.25 42.25 42.25 0.9K
14:37 42.29 42.29 42.29 42.29 1.2K
14:38 42.30 42.32 42.30 42.32 2.0K
14:40 42.32 42.32 42.32 42.32 1.2K
14:42 42.33 42.41 42.33 42.41 3.6K
14:44 42.42 42.42 42.42 42.42 0.6K
14:45 42.46 42.46 42.24 42.24 18.0K
14:46 42.24 42.29 42.24 42.29 2.8K
14:47 42.31 42.31 42.31 42.31 0.2K
14:48 42.31 42.31 42.30 42.30 2.4K
14:49 42.32 42.32 42.32 42.32 1.0K
14:50 42.31 42.40 42.31 42.40 2.9K
14:51 42.38 42.38 42.31 42.32 9.9K
14:52 42.39 42.39 42.33 42.34 28.2K
14:53 42.33 42.33 42.29 42.29 4.1K
14:54 42.28 42.32 42.28 42.32 4.0K
14:55 42.33 42.36 42.33 42.36 3.4K
14:56 42.35 42.35 42.34 42.34 1.3K
14:58 42.38 42.39 42.38 42.39 0.6K
14:59 42.38 42.39 42.35 42.35 4.3K
15:00 42.34 42.35 42.34 42.35 2.8K
15:01 42.35 42.35 42.35 42.35 0.8K
15:02 42.38 42.38 42.38 42.38 1.5K
15:03 42.36 42.36 42.36 42.36 1.1K
15:04 42.36 42.37 42.34 42.35 2.7K
15:05 42.34 42.34 42.26 42.26 42.6K
15:07 42.27 42.27 42.27 42.27 1.2K
15:08 42.28 42.31 42.28 42.31 4.3K
15:09 42.33 42.33 42.29 42.31 2.7K
15:10 42.31 42.36 42.31 42.36 1.1K
15:11 42.39 42.43 42.39 42.43 1.5K
15:12 42.43 42.43 42.43 42.43 1.0K
15:13 42.47 42.47 42.43 42.43 2.8K
15:14 42.45 42.45 42.40 42.40 3.4K
15:15 42.40 42.40 42.33 42.33 5.4K
15:18 42.33 42.34 42.33 42.34 2.7K
15:19 42.35 42.41 42.35 42.41 3.7K
15:20 42.39 42.43 42.39 42.41 1.7K
15:21 42.43 42.44 42.41 42.41 1.6K
15:22 42.50 42.50 42.50 42.50 18.3K
15:23 42.52 42.55 42.52 42.54 1.5K
15:24 42.52 42.55 42.52 42.54 1.1K
15:25 42.55 42.55 42.54 42.55 2.3K
15:26 42.58 42.58 42.55 42.56 4.4K
15:27 42.54 42.56 42.54 42.54 3.6K
15:28 42.52 42.52 42.52 42.52 0.7K
15:29 42.52 42.56 42.52 42.56 2.3K
15:30 42.56 42.56 42.56 42.56 0.6K
15:31 42.45 42.50 42.45 42.49 13.4K
15:32 42.49 42.49 42.49 42.49 1.6K
15:33 42.56 42.57 42.56 42.57 5.9K
15:34 42.57 42.57 42.54 42.54 7.9K
15:35 42.54 42.54 42.54 42.54 0.5K
15:36 42.54 42.61 42.54 42.61 17.5K
15:37 42.71 42.71 42.71 42.71 1.6K
15:38 42.65 42.65 42.59 42.61 7.6K
15:39 42.63 42.64 42.63 42.64 2.1K
15:40 42.62 42.63 42.62 42.63 3.0K
15:41 42.64 42.66 42.63 42.63 7.4K
15:42 42.58 42.59 42.58 42.59 3.5K
15:43 42.60 42.60 42.54 42.54 6.4K
15:44 42.54 42.56 42.53 42.56 7.8K
15:45 42.56 42.56 42.54 42.54 10.7K
15:46 42.55 42.55 42.52 42.55 11.9K
15:47 42.55 42.58 42.54 42.58 4.4K
15:48 42.58 42.58 42.54 42.54 5.3K
15:49 42.54 42.55 42.53 42.55 8.1K
15:50 42.56 42.59 42.56 42.59 4.6K
15:51 42.59 42.63 42.59 42.63 15.6K
15:52 42.65 42.65 42.63 42.64 12.5K
15:53 42.65 42.65 42.63 42.64 19.3K
15:54 42.64 42.68 42.64 42.68 20.0K
15:55 42.71 42.76 42.68 42.74 20.2K
15:56 42.74 42.74 42.72 42.72 11.2K
15:57 42.73 42.76 42.73 42.76 23.1K
15:58 42.77 42.86 42.77 42.86 26.5K
15:59 42.86 42.88 42.82 42.82 164.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음