Stockscreener 앱 받기
186.16
0.39%
0.73
시간 외 거래:
186.16
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $188.9 | $184.2 | $4.71 | 346,021.0 | +0.39% |
| 2026-06-15 | $187.0 | $179.3 | $7.71 | 425,681.0 | -1.31% |
| 2026-06-12 | $188.9 | $182.9 | $6.00 | 296,078.0 | +0.85% |
| 2026-06-11 | $192.6 | $186.0 | $6.56 | 325,801.0 | -2.50% |
| 2026-06-10 | $194.2 | $185.9 | $8.34 | 686,037.0 | +3.24% |
| 2026-06-09 | $186.3 | $178.5 | $7.82 | 766,306.0 | +3.51% |
| 2026-06-08 | $182.1 | $176.4 | $5.74 | 480,036.0 | -0.61% |
| 2026-06-05 | $183.3 | $170.9 | $12.44 | 733,244.0 | +5.66% |
| 2026-06-04 | $180.0 | $169.5 | $10.50 | 399,300.0 | -3.99% |
| 2026-06-03 | $178.6 | $175.0 | $3.61 | 349,387.0 | +1.34% |
| 2026-06-02 | $179.3 | $171.5 | $7.80 | 508,933.0 | +1.67% |
| 2026-06-01 | $175.1 | $169.0 | $6.12 | 390,605.0 | -0.65% |
| 2026-05-29 | $175.9 | $172.5 | $3.36 | 502,119.0 | -0.80% |
| 2026-05-28 | $178.1 | $173.0 | $5.11 | 399,839.0 | -1.28% |
| 2026-05-27 | $177.8 | $174.0 | $3.84 | 336,970.0 | +0.28% |
| 2026-05-26 | $182.5 | $174.1 | $8.35 | 532,447.0 | +0.51% |
| 2026-05-22 | $176.8 | $167.3 | $9.50 | 1,021,576.0 | -0.46% |
| 2026-05-21 | $178.5 | $171.9 | $6.55 | 498,639.0 | +0.07% |
| 2026-05-20 | $178.7 | $172.1 | $6.66 | 700,688.0 | +1.65% |
| 2026-05-19 | $174.2 | $168.7 | $5.49 | 780,085.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $194.2 | $169.0 | $25.21 | 6,053,450.0 | +7.45% |
| 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% |
0.89%
4.42%
자본화:
|
볼륨(24시간):