Stockscreener 앱 받기
153.30
0.88%
-1.36
시간 외 거래:
154.07
0.77
+0.50%
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $156.0 | $153.2 | $2.80 | 648,077.0 | -0.88% |
| 2025-12-30 | $155.2 | $153.1 | $2.09 | 456,804.0 | +0.03% |
| 2025-12-29 | $161.2 | $150.3 | $10.91 | 890,651.0 | -3.74% |
| 2025-12-26 | $162.1 | $160.3 | $1.80 | 375,005.0 | -0.87% |
| 2025-12-24 | $163.9 | $161.7 | $2.27 | 224,552.0 | -0.87% |
| 2025-12-23 | $164.6 | $162.6 | $1.98 | 298,367.0 | -0.87% |
| 2025-12-22 | $166.2 | $163.0 | $3.18 | 519,895.0 | -0.78% |
| 2025-12-19 | $169.5 | $165.3 | $4.17 | 2,023,297.0 | +0.10% |
| 2025-12-18 | $166.7 | $162.7 | $4.02 | 809,117.0 | +1.47% |
| 2025-12-17 | $164.2 | $160.3 | $3.95 | 626,093.0 | +0.39% |
| 2025-12-16 | $166.8 | $161.1 | $5.75 | 513,764.0 | -1.78% |
| 2025-12-15 | $168.8 | $165.4 | $3.41 | 649,221.0 | +0.09% |
| 2025-12-12 | $166.4 | $161.6 | $4.81 | 489,690.0 | +2.99% |
| 2025-12-11 | $164.6 | $160.2 | $4.36 | 440,661.0 | -0.84% |
| 2025-12-10 | $165.3 | $159.1 | $6.18 | 614,156.0 | -0.55% |
| 2025-12-09 | $167.6 | $162.6 | $5.03 | 452,242.0 | -0.78% |
| 2025-12-08 | $168.1 | $163.2 | $4.88 | 543,632.0 | -2.12% |
| 2025-12-05 | $168.2 | $165.2 | $3.00 | 328,546.0 | +1.63% |
| 2025-12-04 | $165.5 | $164.0 | $1.54 | 172,023.0 | +0.61% |
| 2025-12-03 | $165.0 | $162.7 | $2.27 | 290,295.0 | +1.13% |
Coca Cola Consolidated Inc 주식 (COKE) 연도별 가격 이력
이 심층 분석에서는 Coca Cola Consolidated Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coca Cola Consolidated Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.5 | $150.3 | $19.20 | 11,664,572.0 | -5.09% |
| 2025-11 | $166.2 | $127.1 | $39.12 | 9,615,018.0 | +24.98% |
| 2025-10 | $138.9 | $117.1 | $21.82 | 11,112,988.0 | +11.28% |
| 2025-09 | $125.5 | $110.6 | $14.87 | 13,331,032.0 | -0.07% |
| 2025-08 | $120.6 | $110.4 | $10.16 | 8,224,178.0 | +4.91% |
| 2025-07 | $124.5 | $109.4 | $15.08 | 13,801,105.0 | +0.09% |
| 2025-06 | $114.0 | $105.2 | $8.77 | 14,650,019.0 | -2.62% |
| 2025-05 | $135.3 | $110.7 | $24.60 | 16,513,200.0 | -15.44% |
| 2025-04 | $143.4 | $122.5 | $20.90 | 10,673,970.0 | +0.43% |
| 2025-03 | $142.0 | $122.8 | $19.26 | 10,536,010.0 | -4.74% |
| 2025-02 | $146.1 | $132.7 | $13.42 | 7,428,210.0 | +3.62% |
| 2025-01 | $143.8 | $123.6 | $20.22 | 8,176,010.0 | +8.54% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.4 | $118.2 | $14.11 | 5,900,100.0 | -4.93% |
| 2024-11 | $135.7 | $112.3 | $23.36 | 7,661,760.0 | +16.01% |
| 2024-10 | $132.1 | $106.5 | $25.56 | 7,803,290.0 | -14.60% |
| 2024-09 | $137.7 | $125.5 | $12.18 | 12,347,340.0 | -1.94% |
| 2024-08 | $137.4 | $115.0 | $22.42 | 10,073,280.0 | +17.15% |
| 2024-07 | $116.0 | $105.7 | $10.30 | 9,705,400.0 | +5.61% |
| 2024-06 | $109.0 | $96.50 | $12.53 | 16,667,210.0 | +10.60% |
| 2024-05 | $103.0 | $82.28 | $20.72 | 13,648,600.0 | +18.77% |
| 2024-04 | $84.82 | $80.08 | $4.74 | 8,070,660.0 | -2.41% |
| 2024-03 | $88.91 | $80.76 | $8.14 | 9,323,490.0 | +0.67% |
| 2024-02 | $91.19 | $80.31 | $10.88 | 10,300,220.0 | -2.39% |
| 2024-01 | $94.20 | $82.28 | $11.92 | 9,425,880.0 | -7.22% |
0.87%
1.82%
자본화:
|
볼륨(24시간):