Stockscreener 앱 받기
117.80
3.26%
-3.97
시장 영업 전:
118.42
0.62
+0.53%
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $122.0 | $117.6 | $4.41 | 583,987.0 | -3.26% |
| 2025-09-15 | $123.9 | $121.2 | $2.69 | 497,316.0 | -0.17% |
| 2025-09-12 | $124.4 | $121.2 | $3.11 | 456,363.0 | -1.75% |
| 2025-09-11 | $125.5 | $121.6 | $3.90 | 545,303.0 | +2.28% |
| 2025-09-10 | $122.7 | $119.3 | $3.46 | 490,335.0 | -1.00% |
| 2025-09-09 | $123.7 | $121.3 | $2.35 | 465,064.0 | +0.08% |
| 2025-09-08 | $122.6 | $119.0 | $3.62 | 505,615.0 | +1.40% |
| 2025-09-05 | $121.4 | $119.5 | $1.92 | 549,823.0 | +1.26% |
| 2025-09-04 | $120.0 | $116.6 | $3.36 | 507,672.0 | +1.81% |
| 2025-09-03 | $117.3 | $115.4 | $1.87 | 336,155.0 | +0.21% |
| 2025-09-02 | $117.8 | $115.9 | $1.93 | 453,340.0 | -0.26% |
| 2025-08-29 | $117.8 | $116.5 | $1.27 | 281,178.0 | +0.89% |
| 2025-08-28 | $117.4 | $116.0 | $1.44 | 435,076.0 | -1.03% |
| 2025-08-27 | $117.5 | $114.7 | $2.84 | 472,288.0 | +2.10% |
| 2025-08-26 | $117.4 | $115.0 | $2.40 | 509,202.0 | -1.34% |
| 2025-08-25 | $119.4 | $116.5 | $2.84 | 295,151.0 | -2.23% |
| 2025-08-22 | $120.6 | $118.7 | $1.84 | 436,955.0 | +0.86% |
| 2025-08-21 | $119.2 | $117.9 | $1.35 | 259,845.0 | -0.51% |
| 2025-08-20 | $119.9 | $117.8 | $2.08 | 357,051.0 | -0.20% |
| 2025-08-19 | $119.3 | $115.9 | $3.43 | 588,995.0 | +2.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $125.5 | $115.4 | $10.06 | 5,974,960.0 | +0.48% |
| 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% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.19 | $72.50 | $23.69 | 10,762,950.0 | +26.40% |
| 2023-11 | $73.60 | $62.80 | $10.80 | 8,266,820.0 | +15.42% |
| 2023-10 | $67.00 | $61.42 | $5.58 | 6,427,010.0 | +0.01% |
| 2023-09 | $70.10 | $63.00 | $7.10 | 6,811,950.0 | -8.95% |
| 2023-08 | $74.55 | $62.41 | $12.15 | 9,197,420.0 | +10.34% |
| 2023-07 | $65.82 | $61.45 | $4.37 | 7,365,140.0 | -0.41% |
| 2023-06 | $69.39 | $63.46 | $5.93 | 9,113,860.0 | -3.89% |
| 2023-05 | $69.42 | $58.47 | $10.95 | 8,613,840.0 | +12.26% |
| 2023-04 | $59.35 | $51.91 | $7.44 | 5,428,930.0 | +10.16% |
| 2023-03 | $56.50 | $49.51 | $6.99 | 8,851,440.0 | -3.91% |
| 2023-02 | $57.99 | $49.28 | $8.71 | 7,862,510.0 | +9.88% |
| 2023-01 | $51.74 | $47.00 | $4.74 | 7,195,590.0 | -1.09% |
0.80%
1.33%
자본화:
|
볼륨(24시간):