Stockscreener 앱 받기
203.31
5.41%
-11.62
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $215.9 | $201.5 | $14.44 | 698,620.0 | -5.41% |
| 2026-10-22 | $215.2 | $208.3 | $6.84 | 487,352.0 | +2.50% |
| 2026-10-21 | $213.8 | $206.2 | $7.54 | 677,684.0 | -1.64% |
| 2026-10-20 | $216.0 | $211.0 | $5.03 | 452,024.0 | +1.56% |
| 2026-10-19 | $214.6 | $206.8 | $7.79 | 589,055.0 | -0.19% |
| 2026-10-16 | $210.8 | $205.7 | $5.06 | 468,232.0 | +2.83% |
| 2026-10-15 | $211.9 | $202.2 | $9.65 | 657,448.0 | +2.28% |
| 2026-10-14 | $200.9 | $194.4 | $6.53 | 398,126.0 | +3.01% |
| 2026-10-13 | $199.6 | $193.8 | $5.80 | 323,344.0 | -1.55% |
| 2026-10-12 | $199.5 | $193.4 | $6.08 | 410,201.0 | +0.50% |
| 2026-10-09 | $199.1 | $191.9 | $7.21 | 595,974.0 | +2.28% |
| 2026-10-08 | $193.8 | $189.6 | $4.19 | 392,486.0 | +2.03% |
| 2026-10-07 | $195.9 | $187.8 | $8.14 | 409,342.0 | -3.37% |
| 2026-10-06 | $198.5 | $194.1 | $4.44 | 371,482.0 | +0.18% |
| 2026-10-05 | $194.5 | $189.4 | $5.10 | 462,939.0 | +1.16% |
| 2026-10-02 | $192.9 | $186.5 | $6.46 | 457,958.0 | +2.63% |
| 2026-10-01 | $191.8 | $186.9 | $4.94 | 525,341.0 | -1.14% |
| 2026-09-30 | $193.5 | $188.5 | $4.96 | 374,745.0 | -0.83% |
| 2026-09-29 | $193.7 | $189.3 | $4.45 | 329,996.0 | -1.41% |
| 2026-09-28 | $194.7 | $188.0 | $6.68 | 491,391.0 | +1.72% |
| 2026-09-25 | $190.6 | $184.4 | $6.16 | 424,634.0 | +0.34% |
| 2026-09-24 | $190.9 | $185.6 | $5.31 | 441,598.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $216.0 | $186.5 | $29.50 | 8,377,608.0 | +7.42% |
| 2026-09 | $202.0 | $184.4 | $17.56 | 11,247,453.0 | -3.22% |
| 2026-08 | $199.9 | $176.2 | $23.65 | 10,055,050.0 | +4.08% |
| 2026-07 | $200.0 | $166.9 | $33.11 | 11,796,270.0 | -1.58% |
| 2026-06 | $195.7 | $169.0 | $26.72 | 10,889,265.0 | +10.19% |
| 2026-05 | $218.7 | $161.0 | $57.73 | 14,598,783.0 | -15.51% |
| 2026-04 | $209.5 | $183.6 | $25.88 | 8,349,198.0 | +6.95% |
| 2026-03 | $219.7 | $177.3 | $42.37 | 11,981,890.0 | -5.27% |
| 2026-02 | $205.0 | $148.8 | $56.19 | 9,911,740.0 | +33.11% |
| 2026-01 | $155.4 | $142.8 | $12.58 | 7,970,479.0 | -0.81% |
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% |
0.39%
2.23%
자본화:
|
볼륨(24시간):