Stockscreener 앱 받기
0.62%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $71.48 | $70.94 | $0.5352 | 8,721,281.0 | +0.62% |
| 2025-06-05 | $71.45 | $70.83 | $0.62 | 12,454,896.0 | -0.64% |
| 2025-06-04 | $71.84 | $70.68 | $1.16 | 13,395,542.0 | +0.30% |
| 2025-06-03 | $71.78 | $70.47 | $1.31 | 20,131,631.0 | -1.17% |
| 2025-06-02 | $72.04 | $71.36 | $0.68 | 10,192,709.0 | -0.14% |
| 2025-05-30 | $72.47 | $71.61 | $0.865 | 28,033,582.0 | +0.85% |
| 2025-05-29 | $71.66 | $70.46 | $1.20 | 10,277,256.0 | +0.48% |
| 2025-05-28 | $71.90 | $71.05 | $0.85 | 8,690,351.0 | -0.88% |
| 2025-05-27 | $72.22 | $71.56 | $0.66 | 10,656,414.0 | +0.01% |
| 2025-05-23 | $71.98 | $70.69 | $1.30 | 12,795,805.0 | +0.89% |
| 2025-05-22 | $71.98 | $70.96 | $1.03 | 11,082,907.0 | -0.99% |
| 2025-05-21 | $72.08 | $71.58 | $0.495 | 12,077,227.0 | +0.22% |
| 2025-05-20 | $72.13 | $71.43 | $0.70 | 12,040,714.0 | -0.33% |
| 2025-05-19 | $72.17 | $71.64 | $0.53 | 13,270,752.0 | -0.10% |
| 2025-05-16 | $72.26 | $71.43 | $0.83 | 18,288,717.0 | +0.54% |
| 2025-05-15 | $71.73 | $69.60 | $2.13 | 19,794,313.0 | +3.54% |
| 2025-05-14 | $69.34 | $68.58 | $0.76 | 16,018,971.0 | +0.29% |
| 2025-05-13 | $69.69 | $68.87 | $0.82 | 14,241,312.0 | -0.82% |
| 2025-05-12 | $70.33 | $68.70 | $1.63 | 21,508,171.0 | -1.40% |
| 2025-05-09 | $71.15 | $70.46 | $0.69 | 11,046,510.0 | -0.91% |
| 2025-05-08 | $72.47 | $71.13 | $1.34 | 14,337,441.0 | -1.70% |
| 2025-05-07 | $72.69 | $71.67 | $1.02 | 15,013,320.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $72.04 | $70.47 | $1.57 | 73,617,340.0 | -1.04% |
| 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% |
0.82%
0.65%
자본화:
|
볼륨(24시간):