Stockscreener 앱 받기
1.78%
시간 외 거래:
Coca Cola Co 주식 (KO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $71.80 | $70.43 | $1.37 | 19,824,365.0 | -1.78% |
| 2025-12-01 | $72.91 | $71.93 | $0.975 | 14,342,775.0 | -1.60% |
| 2025-11-28 | $73.23 | $72.76 | $0.47 | 7,417,089.0 | +0.33% |
| 2025-11-26 | $73.08 | $72.39 | $0.695 | 11,769,501.0 | +0.37% |
| 2025-11-25 | $72.92 | $72.14 | $0.7855 | 17,423,189.0 | +0.03% |
| 2025-11-24 | $73.16 | $71.57 | $1.59 | 39,666,652.0 | -0.49% |
| 2025-11-21 | $73.19 | $71.48 | $1.70 | 26,393,598.0 | +2.44% |
| 2025-11-20 | $71.48 | $70.61 | $0.87 | 15,331,845.0 | +0.14% |
| 2025-11-19 | $71.44 | $70.81 | $0.6307 | 12,347,951.0 | -0.15% |
| 2025-11-18 | $71.34 | $70.57 | $0.77 | 12,805,831.0 | +0.76% |
| 2025-11-17 | $71.53 | $70.62 | $0.905 | 14,741,175.0 | -0.67% |
| 2025-11-14 | $71.64 | $70.60 | $1.04 | 13,154,084.0 | +0.13% |
| 2025-11-13 | $71.67 | $71.00 | $0.6675 | 13,969,855.0 | -0.62% |
| 2025-11-12 | $71.89 | $71.34 | $0.55 | 13,591,383.0 | -0.14% |
| 2025-11-11 | $71.75 | $70.66 | $1.09 | 16,144,845.0 | +1.55% |
| 2025-11-10 | $70.66 | $69.44 | $1.22 | 15,302,753.0 | -0.04% |
| 2025-11-07 | $70.87 | $69.41 | $1.46 | 25,314,356.0 | +2.16% |
| 2025-11-06 | $69.14 | $67.92 | $1.22 | 15,882,780.0 | +0.80% |
| 2025-11-05 | $68.83 | $68.17 | $0.655 | 12,838,433.0 | -0.22% |
| 2025-11-04 | $68.73 | $68.16 | $0.57 | 12,726,368.0 | +1.02% |
Coca Cola Co 주식 (KO) 연도별 가격 이력
이 심층 분석에서는 Coca Cola Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coca Cola Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coca Cola Co 주식 (KO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.91 | $70.43 | $2.47 | 53,991,505.0 | -3.35% |
| 2025-11 | $73.23 | $67.66 | $5.57 | 312,449,337.0 | +6.12% |
| 2025-10 | $71.61 | $65.84 | $5.77 | 358,423,637.0 | +3.89% |
| 2025-09 | $69.46 | $65.35 | $4.11 | 386,645,383.0 | -3.87% |
| 2025-08 | $71.70 | $68.27 | $3.44 | 262,812,131.0 | +1.62% |
| 2025-07 | $72.45 | $67.74 | $4.71 | 345,404,556.0 | -4.04% |
| 2025-06 | $72.69 | $68.78 | $3.91 | 318,370,359.0 | -1.87% |
| 2025-05 | $72.69 | $68.58 | $4.11 | 304,425,036.0 | -0.62% |
| 2025-04 | $74.38 | $66.05 | $8.33 | 402,900,279.0 | +1.30% |
| 2025-03 | $73.22 | $68.18 | $5.04 | 376,620,922.0 | +0.58% |
| 2025-02 | $71.77 | $62.35 | $9.42 | 331,114,765.0 | +12.18% |
| 2025-01 | $64.28 | $60.62 | $3.67 | 307,348,270.0 | +1.96% |
Coca Cola Co 주식 (KO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.19 | $61.53 | $2.66 | 347,006,642.0 | -3.20% |
| 2024-11 | $65.66 | $61.39 | $4.27 | 310,313,440.0 | -1.88% |
| 2024-10 | $72.75 | $65.25 | $7.49 | 281,920,532.0 | -9.11% |
| 2024-09 | $73.53 | $70.38 | $3.15 | 284,563,152.0 | -0.84% |
| 2024-08 | $72.57 | $66.70 | $5.87 | 296,054,079.0 | +8.59% |
| 2024-07 | $67.83 | $62.28 | $5.55 | 246,866,897.0 | +4.85% |
| 2024-06 | $64.36 | $61.95 | $2.41 | 204,568,722.0 | +1.14% |
| 2024-05 | $63.76 | $61.07 | $2.69 | 226,297,979.0 | +1.88% |
| 2024-04 | $62.83 | $57.93 | $4.90 | 291,176,501.0 | +0.96% |
| 2024-03 | $61.43 | $58.97 | $2.46 | 282,621,334.0 | +1.93% |
| 2024-02 | $61.62 | $58.79 | $2.83 | 282,421,045.0 | +0.89% |
| 2024-01 | $60.46 | $58.66 | $1.80 | 291,169,610.0 | +0.95% |
Coca Cola Co 주식 (KO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.04 | $57.47 | $2.57 | 308,639,252.0 | +0.84% |
| 2023-11 | $58.83 | $56.05 | $2.77 | 274,771,310.0 | +3.45% |
| 2023-10 | $56.72 | $51.55 | $5.17 | 387,705,360.0 | +0.91% |
| 2023-09 | $60.13 | $55.62 | $4.52 | 309,940,909.0 | -6.43% |
| 2023-08 | $62.59 | $59.80 | $2.78 | 204,344,516.0 | -3.39% |
| 2023-07 | $63.27 | $58.84 | $4.42 | 255,225,801.0 | +2.84% |
| 2023-06 | $62.17 | $59.77 | $2.41 | 312,376,800.0 | +0.94% |
| 2023-05 | $64.69 | $59.37 | $5.32 | 288,715,439.0 | -7.00% |
| 2023-04 | $64.99 | $61.86 | $3.13 | 212,818,636.0 | +3.42% |
| 2023-03 | $62.25 | $58.37 | $3.88 | 335,589,711.0 | +4.23% |
| 2023-02 | $61.58 | $58.88 | $2.70 | 265,640,813.0 | -2.95% |
| 2023-01 | $63.72 | $59.40 | $4.32 | 260,715,057.0 | -3.60% |
0.60%
0.25%
자본화:
|
볼륨(24시간):