Vita Coco Company Inc (COCO)

COCO
🏛️ 미국 →
41.39
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.89 13.97 13.67 13.82 0.1M
2022-12-29 13.61 14.05 13.59 13.97 0.1M
2022-12-28 13.98 14.00 13.51 13.56 0.2M
2022-12-27 13.54 14.00 13.41 13.95 0.1M
2022-12-23 13.55 13.72 13.31 13.67 0.1M
2022-12-22 13.64 13.70 13.36 13.63 0.1M
2022-12-21 13.69 13.70 13.54 13.67 0.1M
2022-12-20 13.39 13.75 13.15 13.54 0.1M
2022-12-19 13.54 13.61 13.24 13.42 0.1M
2022-12-16 13.13 13.60 12.70 13.55 0.2M
2022-12-15 13.25 13.99 12.73 13.15 0.3M
2022-12-14 12.37 13.31 12.22 13.25 0.3M
2022-12-13 13.74 13.74 12.03 12.43 0.4M
2022-12-12 13.15 13.47 12.86 13.27 0.3M
2022-12-09 12.97 13.23 12.61 13.08 0.2M
2022-12-08 13.13 13.51 13.05 13.13 0.1M
2022-12-07 12.97 13.22 12.88 13.13 0.1M
2022-12-06 12.82 13.04 12.45 12.99 0.2M
2022-12-05 12.71 13.00 12.52 12.81 0.2M
2022-12-02 12.21 12.95 12.21 12.89 0.2M
2022-12-01 11.82 12.56 11.66 12.56 0.6M
2022-11-30 11.50 11.87 11.44 11.84 0.4M
2022-11-29 11.29 11.47 11.11 11.45 0.1M
2022-11-28 11.69 11.77 11.37 11.43 0.2M
2022-11-25 11.47 11.99 11.01 11.82 0.1M
2022-11-23 10.65 11.57 10.65 11.53 0.3M
2022-11-22 10.64 10.67 10.16 10.58 0.1M
2022-11-21 10.44 10.68 10.44 10.60 0.1M
2022-11-18 10.72 10.74 10.30 10.54 0.1M
2022-11-17 10.39 10.64 9.93 10.38 0.1M
2022-11-16 10.74 10.74 10.47 10.60 0.1M
2022-11-15 11.03 11.21 10.69 10.76 0.1M
2022-11-14 10.62 11.07 10.40 10.80 0.2M
2022-11-11 10.24 10.88 10.05 10.72 0.4M
2022-11-10 8.70 10.50 8.66 10.10 0.8M
2022-11-09 7.49 9.40 7.39 8.31 2.1M
2022-11-08 9.65 9.70 9.18 9.22 0.4M
2022-11-07 9.60 9.66 9.37 9.45 0.2M
2022-11-04 9.76 9.86 9.35 9.59 0.2M
2022-11-03 9.81 9.89 9.48 9.53 0.3M
2022-11-02 10.14 10.46 9.84 9.98 0.2M
2022-11-01 10.53 10.58 10.04 10.10 0.2M
2022-10-31 10.64 10.78 10.03 10.26 0.4M
2022-10-28 10.68 10.84 10.19 10.82 0.3M
2022-10-27 10.86 11.07 10.53 10.57 0.2M
2022-10-26 10.59 10.99 10.52 10.75 0.3M
2022-10-25 10.88 11.29 10.52 10.58 0.4M
2022-10-24 10.81 10.88 10.28 10.81 0.2M
2022-10-21 10.83 10.98 10.31 10.70 0.2M
2022-10-20 10.89 11.16 10.53 10.74 0.3M
2022-10-19 11.61 11.62 10.65 10.87 0.2M
2022-10-18 11.99 12.32 11.65 11.75 0.3M
2022-10-17 11.56 11.82 11.34 11.64 0.2M
2022-10-14 11.72 11.72 11.23 11.33 0.2M
2022-10-13 11.06 11.53 10.62 11.49 0.2M
2022-10-12 12.02 12.03 11.37 11.39 0.1M
2022-10-11 12.10 12.42 11.76 11.97 0.2M
2022-10-10 11.95 12.25 11.89 12.12 0.1M
2022-10-07 12.14 12.14 11.81 11.95 0.1M
2022-10-06 12.25 12.61 12.15 12.32 0.1M
2022-10-05 12.05 12.26 11.83 12.20 0.1M
2022-10-04 12.05 12.53 12.05 12.37 0.2M
2022-10-03 11.39 11.91 11.21 11.73 0.3M
2022-09-30 11.50 11.96 11.32 11.39 0.6M
2022-09-29 12.47 12.47 11.20 11.54 0.3M
2022-09-28 12.41 12.90 12.31 12.69 0.2M
2022-09-27 12.81 13.07 12.03 12.41 0.2M
2022-09-26 12.29 12.78 12.29 12.58 0.1M
2022-09-23 12.27 12.40 11.97 12.26 0.2M
2022-09-22 12.76 12.76 12.48 12.56 0.1M
2022-09-21 12.98 13.24 12.60 12.74 0.1M
2022-09-20 12.93 13.12 12.73 12.91 0.1M
2022-09-19 13.02 13.14 12.74 12.98 0.2M
2022-09-16 13.05 13.34 12.70 13.26 0.8M
2022-09-15 13.65 14.07 13.20 13.28 0.2M
2022-09-14 13.21 13.89 13.20 13.76 0.2M
2022-09-13 14.81 14.99 12.93 13.28 0.7M
2022-09-12 15.85 15.89 15.22 15.27 0.3M
2022-09-09 15.88 16.08 15.43 15.82 0.4M
2022-09-08 15.43 15.99 15.03 15.93 0.4M
2022-09-07 14.24 15.38 14.24 15.37 0.4M
2022-09-06 13.88 14.59 13.52 14.31 0.2M
2022-09-02 14.67 14.74 13.77 13.88 0.2M
2022-09-01 14.75 14.93 13.91 14.40 0.2M
2022-08-31 14.86 15.23 14.52 14.99 0.3M
2022-08-30 15.08 15.20 14.61 14.84 0.1M
2022-08-29 14.59 15.24 14.23 15.09 0.2M
2022-08-26 15.84 16.08 14.62 14.94 0.5M
2022-08-25 15.79 16.14 15.26 15.88 0.4M
2022-08-24 15.30 15.92 15.16 15.66 0.2M
2022-08-23 15.49 16.14 15.10 15.31 0.3M
2022-08-22 15.12 15.77 14.95 15.50 0.2M
2022-08-19 14.74 15.89 14.72 15.23 0.5M
2022-08-18 15.07 15.29 14.19 15.04 0.5M
2022-08-17 15.40 16.02 15.20 15.29 0.4M
2022-08-16 15.49 16.57 14.78 15.73 0.7M
2022-08-15 13.00 15.42 12.98 15.36 1.1M
2022-08-12 12.67 13.14 12.17 13.12 0.4M
2022-08-11 12.64 13.08 12.40 12.84 0.5M
2022-08-10 12.14 12.75 11.81 12.32 0.5M
2022-08-09 12.66 12.71 11.56 11.73 0.2M
2022-08-08 13.16 13.17 12.53 12.59 0.2M
2022-08-05 12.69 13.22 12.50 13.18 0.2M
2022-08-04 12.75 12.93 12.55 12.90 0.1M
2022-08-03 12.41 12.99 12.21 12.71 0.2M
2022-08-02 12.26 12.44 11.65 12.37 0.2M
2022-08-01 11.89 12.75 11.73 12.27 0.4M
2022-07-29 11.92 12.39 11.65 12.05 0.5M
2022-07-28 11.70 12.02 11.65 11.75 0.2M
2022-07-27 11.91 11.91 11.53 11.76 0.2M
2022-07-26 12.04 12.04 11.61 11.81 0.1M
2022-07-25 11.88 12.07 11.66 12.00 0.2M
2022-07-22 11.98 12.08 11.49 11.87 0.2M
2022-07-21 11.85 12.62 11.82 11.99 0.2M
2022-07-20 11.61 11.91 11.61 11.79 0.1M
2022-07-19 11.19 11.81 11.19 11.63 0.1M
2022-07-18 11.82 11.90 11.06 11.08 0.2M
2022-07-15 11.38 11.76 10.97 11.71 0.2M
2022-07-14 11.75 11.75 10.36 11.28 0.3M
2022-07-13 11.50 12.15 11.40 11.83 0.4M
2022-07-12 11.68 11.82 11.15 11.80 0.2M
2022-07-11 11.00 11.99 10.91 11.74 0.4M
2022-07-08 10.77 12.10 10.44 11.03 1.3M
2022-07-07 10.00 10.22 9.75 9.90 0.3M
2022-07-06 10.22 10.46 9.88 9.93 0.1M
2022-07-05 9.71 10.46 9.65 10.24 0.6M
2022-07-01 9.67 10.25 9.67 10.00 0.1M
2022-06-30 9.50 9.79 9.29 9.79 0.1M
2022-06-29 9.91 10.63 9.56 9.60 0.2M
2022-06-28 10.47 10.61 9.88 9.93 0.1M
2022-06-27 10.65 10.84 10.38 10.43 0.1M
2022-06-24 10.40 11.06 10.08 10.59 2.1M
2022-06-23 10.29 10.60 10.14 10.26 0.3M
2022-06-22 10.30 10.76 10.17 10.22 0.2M
2022-06-21 10.73 10.95 10.37 10.46 0.3M
2022-06-17 10.58 11.25 10.41 10.63 0.4M
2022-06-16 11.10 11.10 10.52 10.81 0.2M
2022-06-15 10.74 11.62 10.74 11.43 0.3M
2022-06-14 10.38 10.86 10.31 10.69 0.1M
2022-06-13 11.01 11.22 10.23 10.39 0.2M
2022-06-10 11.45 11.51 11.14 11.40 0.1M
2022-06-09 12.59 12.96 11.52 11.57 0.3M
2022-06-08 12.12 12.77 11.83 12.70 0.4M
2022-06-07 12.67 12.95 11.83 12.25 0.3M
2022-06-06 13.06 13.62 12.72 12.80 0.3M
2022-06-03 12.55 13.14 12.43 12.91 0.2M
2022-06-02 12.11 12.83 11.91 12.79 0.2M
2022-06-01 12.34 12.43 12.03 12.16 0.1M
2022-05-31 12.42 12.55 11.60 12.26 0.2M
2022-05-27 12.10 12.58 12.06 12.55 0.2M
2022-05-26 11.38 12.18 11.15 12.07 0.2M
2022-05-25 10.85 11.57 10.76 11.48 0.2M
2022-05-24 10.71 11.32 10.70 11.04 0.2M
2022-05-23 10.65 11.10 10.45 10.86 0.2M
2022-05-20 10.29 10.53 9.97 10.47 0.2M
2022-05-19 9.62 10.30 9.62 10.07 0.2M
2022-05-18 10.46 10.67 9.56 9.67 0.2M
2022-05-17 10.41 10.62 10.14 10.61 0.1M
2022-05-16 10.38 11.25 10.23 10.25 0.3M
2022-05-13 9.17 10.64 9.06 10.38 0.3M
2022-05-12 9.41 9.90 8.80 9.08 0.9M
2022-05-11 11.50 12.20 9.63 9.99 0.6M
2022-05-10 10.94 11.64 10.60 11.55 0.3M
2022-05-09 10.74 11.04 10.31 10.76 0.3M
2022-05-06 10.41 11.02 10.21 10.84 0.2M
2022-05-05 10.46 10.67 10.31 10.47 0.1M
2022-05-04 10.40 10.71 10.08 10.64 0.2M
2022-05-03 10.75 10.75 9.72 10.31 0.5M
2022-05-02 10.75 11.06 10.62 10.76 0.5M
2022-04-29 11.23 11.58 10.75 10.86 0.3M
2022-04-28 11.26 11.51 11.03 11.29 0.2M
2022-04-27 10.99 11.57 10.69 11.20 0.3M
2022-04-26 10.61 10.99 10.61 10.90 0.2M
2022-04-25 10.33 11.10 10.27 10.99 0.3M
2022-04-22 10.29 10.53 10.23 10.41 0.2M
2022-04-21 10.43 10.54 10.22 10.34 0.2M
2022-04-20 10.07 10.59 10.07 10.33 0.4M
2022-04-19 9.65 10.22 9.65 10.05 0.2M
2022-04-18 9.57 9.78 9.43 9.71 0.3M
2022-04-14 9.26 9.67 9.19 9.67 0.3M
2022-04-13 9.09 9.35 9.01 9.28 0.2M
2022-04-12 9.07 9.22 8.92 9.01 0.2M
2022-04-11 9.17 9.34 8.87 8.95 0.2M
2022-04-08 8.88 9.37 8.83 9.21 0.2M
2022-04-07 8.70 8.97 8.61 8.88 0.2M
2022-04-06 8.75 8.89 8.51 8.74 0.2M
2022-04-05 9.04 9.09 8.68 8.90 0.2M
2022-04-04 9.11 9.30 8.90 9.01 0.3M
2022-04-01 8.91 9.11 8.86 9.11 0.2M
2022-03-31 8.72 9.12 8.64 8.96 0.3M
2022-03-30 8.90 9.02 8.63 8.70 0.3M
2022-03-29 8.74 9.15 8.74 8.99 0.3M
2022-03-28 8.82 8.88 8.45 8.67 0.2M
2022-03-25 8.72 8.94 8.55 8.77 0.3M
2022-03-24 8.99 9.02 8.62 8.75 0.3M
2022-03-23 9.36 9.43 8.92 8.93 0.5M
2022-03-22 9.45 9.63 9.10 9.44 0.5M
2022-03-21 9.69 9.78 8.92 9.18 0.5M
2022-03-18 8.82 9.20 8.76 8.80 0.7M
2022-03-17 8.80 9.25 8.65 8.91 0.3M
2022-03-16 8.30 8.83 8.28 8.77 0.4M
2022-03-15 7.54 8.25 7.54 8.19 0.5M
2022-03-14 8.34 8.39 7.51 7.56 0.8M
2022-03-11 8.80 8.84 8.01 8.55 0.6M
2022-03-10 10.28 10.47 8.65 8.66 1.1M
2022-03-09 10.38 10.72 10.28 10.49 0.3M
2022-03-08 10.37 10.63 10.06 10.11 0.2M
2022-03-07 10.86 10.90 10.24 10.36 0.2M
2022-03-04 11.25 11.27 10.70 10.89 0.2M
2022-03-03 11.63 11.97 11.17 11.31 0.2M
2022-03-02 11.54 11.66 11.41 11.59 0.1M
2022-03-01 11.58 11.74 11.35 11.50 0.1M
2022-02-28 11.33 11.72 11.06 11.59 0.1M
2022-02-25 10.89 11.47 10.67 11.43 0.2M
2022-02-24 9.75 10.91 9.75 10.89 0.2M
2022-02-23 11.00 11.02 10.42 10.59 0.2M
2022-02-22 10.94 11.10 10.70 10.91 0.2M
2022-02-18 11.67 11.67 10.93 10.97 0.3M
2022-02-17 12.01 12.24 11.47 11.53 0.3M
2022-02-16 12.32 12.44 12.01 12.07 0.1M
2022-02-15 12.06 12.50 11.93 12.32 0.2M
2022-02-14 11.97 12.31 11.82 12.06 0.1M
2022-02-11 11.99 12.31 11.87 12.07 0.2M
2022-02-10 12.54 12.94 11.95 11.99 0.4M
2022-02-09 12.73 13.04 12.48 12.73 0.2M
2022-02-08 12.34 12.79 12.26 12.68 0.4M
2022-02-07 11.70 12.43 11.57 12.40 0.5M
2022-02-04 11.29 11.82 11.18 11.72 0.3M
2022-02-03 11.19 11.62 11.19 11.35 0.2M
2022-02-02 11.37 11.63 11.10 11.32 0.3M
2022-02-01 10.97 11.53 10.72 11.50 0.5M
2022-01-31 10.12 11.05 10.12 10.91 0.6M
2022-01-28 9.54 10.17 9.54 10.17 0.5M
2022-01-27 10.09 10.26 9.18 9.66 1.5M
2022-01-26 10.32 11.04 9.87 10.09 1.4M
2022-01-25 10.40 10.69 9.89 10.27 0.6M
2022-01-24 9.42 10.61 9.36 10.56 0.9M
2022-01-21 9.63 9.86 9.27 9.60 0.4M
2022-01-20 9.80 10.17 9.76 9.82 0.5M
2022-01-19 10.00 10.14 9.41 9.71 1.0M
2022-01-18 10.16 10.24 9.84 9.96 0.5M
2022-01-14 10.06 10.36 9.86 10.33 0.4M
2022-01-13 10.49 10.80 10.16 10.24 0.2M
2022-01-12 10.89 10.97 10.38 10.49 0.4M
2022-01-11 10.32 11.03 10.31 10.88 0.3M
2022-01-10 10.75 10.75 9.90 10.48 0.6M
2022-01-07 10.96 11.33 10.86 10.91 0.3M
2022-01-06 11.31 11.63 10.71 10.96 0.5M
2022-01-05 11.90 12.17 11.35 11.49 0.7M
2022-01-04 11.65 12.17 11.51 12.00 0.7M
2022-01-03 11.24 11.75 10.64 11.63 0.4M