65.92
price up icon0.37%   0.245
 
loading

Coca Cola Co 주식 (KO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-29 $66.09 $65.35 $0.7362 8,180,911.0 +0.37%
2025-09-26 $66.33 $65.50 $0.835 17,821,876.0 -0.47%
2025-09-25 $66.92 $65.95 $0.97 14,357,054.0 -0.71%
2025-09-24 $66.78 $65.96 $0.82 14,492,895.0 -0.39%
2025-09-23 $66.76 $65.90 $0.86 15,054,192.0 +0.76%
2025-09-22 $66.59 $66.08 $0.51 12,794,703.0 -0.33%
2025-09-19 $66.73 $66.05 $0.685 31,083,544.0 -0.05%
2025-09-18 $67.03 $66.35 $0.685 17,422,668.0 -0.87%
2025-09-17 $67.13 $66.41 $0.725 17,075,323.0 +1.21%
2025-09-16 $66.51 $66.06 $0.455 18,534,593.0 +0.05%
2025-09-15 $66.78 $66.10 $0.68 15,935,915.0 -1.19%
2025-09-12 $67.72 $66.94 $0.78 18,675,536.0 -0.90%
2025-09-11 $68.17 $67.58 $0.585 14,850,157.0 -0.29%
2025-09-10 $68.09 $67.21 $0.8754 15,817,889.0 -0.06%
2025-09-09 $68.11 $67.28 $0.825 13,861,414.0 +0.64%
2025-09-08 $67.88 $67.16 $0.72 21,652,846.0 -0.78%
2025-09-05 $68.58 $67.87 $0.71 23,962,292.0 -0.42%
2025-09-04 $69.46 $68.11 $1.34 16,546,726.0 -1.07%
2025-09-03 $69.09 $67.37 $1.72 33,454,306.0 -0.10%
2025-09-02 $69.34 $68.25 $1.09 24,756,865.0 +0.10%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $69.46 $65.35 $4.11 366,331,705.0 -4.46%
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

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

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%
beverages_non_alcoholic PEP
$139.89
price down icon 0.40%
$66.68
price up icon 2.04%
$56.45
price up icon 3.93%
$115.89
price up icon 0.47%
$22.28
price up icon 0.41%
자본화:     |  볼륨(24시간):