Stockscreener 앱 받기
176.25
16.26%
-34.27
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $207.8 | $168.0 | $39.74 | 1,642,594.0 | -16.30% |
| 2026-05-06 | $218.7 | $206.1 | $12.61 | 641,700.0 | -2.27% |
| 2026-05-05 | $215.6 | $209.5 | $6.11 | 372,992.0 | +2.68% |
| 2026-05-04 | $210.0 | $200.4 | $9.64 | 455,490.0 | +2.87% |
| 2026-05-01 | $207.6 | $200.3 | $7.30 | 377,975.0 | -0.56% |
| 2026-04-30 | $206.8 | $202.7 | $4.10 | 308,901.0 | +1.55% |
| 2026-04-29 | $203.7 | $200.2 | $3.46 | 385,962.0 | +0.48% |
| 2026-04-28 | $201.7 | $195.7 | $6.06 | 309,184.0 | +3.67% |
| 2026-04-27 | $196.5 | $193.1 | $3.39 | 270,299.0 | -0.88% |
| 2026-04-24 | $196.7 | $189.0 | $7.74 | 360,844.0 | +1.52% |
| 2026-04-23 | $192.9 | $187.6 | $5.33 | 441,948.0 | +2.87% |
| 2026-04-22 | $188.6 | $185.5 | $3.14 | 319,856.0 | +1.46% |
| 2026-04-21 | $187.3 | $183.6 | $3.66 | 319,464.0 | -0.75% |
| 2026-04-20 | $190.0 | $184.9 | $5.05 | 263,923.0 | -2.20% |
| 2026-04-17 | $191.2 | $186.1 | $5.13 | 401,625.0 | +2.16% |
| 2026-04-16 | $191.1 | $184.0 | $7.10 | 418,963.0 | -0.69% |
| 2026-04-15 | $192.2 | $184.2 | $8.02 | 612,345.0 | -2.42% |
| 2026-04-14 | $201.8 | $191.2 | $10.61 | 485,733.0 | -3.22% |
| 2026-04-13 | $203.4 | $196.5 | $6.91 | 331,277.0 | -2.42% |
| 2026-04-10 | $209.5 | $201.5 | $7.97 | 416,451.0 | -2.69% |
| 2026-04-09 | $209.3 | $201.2 | $8.10 | 363,935.0 | +3.30% |
| 2026-04-08 | $204.0 | $198.0 | $6.00 | 531,055.0 | +2.78% |
| 2026-04-07 | $200.9 | $195.6 | $5.28 | 381,720.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $218.7 | $168.0 | $50.72 | 3,490,751.0 | -14.08% |
| 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% |
1.80%
0.79%
자본화:
|
볼륨(24시간):