코카콜라 (KO)

개요 뉴스 가격 이력 옵션 체인 Financials KO 왜 하락? 토론 예측 주식 분할 배당 이력

Coca Cola Co 주식 (KO) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2024-09-19	$71.94	$70.61	$1.33	7,534,753.0	-1.37%
2024-09-18	$72.38	$71.27	$1.11	9,964,501.0	-0.07%
2024-09-17	$72.35	$71.72	$0.625	12,205,798.0	-0.42%
2024-09-16	$72.24	$71.62	$0.62	10,450,454.0	+0.97%
2024-09-13	$71.47	$70.48	$0.985	10,359,132.0	+0.25%
2024-09-12	$71.38	$70.66	$0.725	11,819,450.0	+0.21%
2024-09-11	$71.37	$70.57	$0.7999	10,609,204.0	-0.66%
2024-09-10	$72.42	$71.52	$0.90	9,974,674.0	-0.42%
2024-09-09	$72.31	$70.98	$1.33	12,388,920.0	+1.00%
2024-09-06	$71.67	$70.89	$0.78	14,230,175.0	-0.04%
2024-09-05	$72.68	$70.98	$1.70	20,759,137.0	-1.92%
2024-09-04	$73.53	$71.91	$1.62	17,810,348.0	-0.62%
2024-09-03	$73.28	$72.25	$1.04	13,848,157.0	+0.75%
2024-08-30	$72.57	$71.78	$0.79	17,645,956.0	+0.58%
2024-08-29	$72.22	$71.23	$0.99	16,627,164.0	+0.42%
2024-08-28	$71.81	$71.30	$0.515	12,631,143.0	+0.35%
2024-08-27	$71.53	$71.05	$0.48	16,711,267.0	+0.93%
2024-08-26	$70.92	$69.73	$1.19	12,240,546.0	+1.50%
2024-08-23	$69.85	$68.94	$0.915	10,984,770.0	+0.66%
2024-08-22	$69.92	$68.79	$1.13	10,894,794.0	-0.34%
2024-08-21	$70.13	$69.33	$0.795	8,472,596.0	+0.27%
2024-08-20	$69.39	$68.77	$0.625	11,003,756.0	+0.58%

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 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-09	$73.53	$70.48	$3.05	161,954,703.0	-2.35%
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%

Coca Cola Co 주식 (KO) 가격 이력 2022

월	고가	저가	고가 - 저가	거래량	% 변화
2022-12	$64.70	$62.33	$2.38	245,979,964.0	+0.00%
2022-11	$63.68	$58.10	$5.58	269,992,698.0	+6.28%
2022-10	$60.91	$54.02	$6.89	325,946,116.0	+6.84%
2022-09	$62.88	$55.91	$6.97	317,560,910.0	-9.22%
2022-08	$65.47	$61.70	$3.77	223,005,012.0	-3.83%
2022-07	$64.45	$60.79	$3.66	243,043,594.0	+2.00%
2022-06	$63.77	$58.25	$5.52	341,374,583.0	-0.74%
2022-05	$66.38	$59.66	$6.72	456,348,147.0	-1.90%
2022-04	$67.20	$61.72	$5.48	319,591,925.0	+4.21%
2022-03	$63.02	$57.50	$5.52	426,894,651.0	-0.39%
2022-02	$62.90	$59.22	$3.68	395,992,087.0	+2.02%
2022-01	$61.45	$58.38	$3.08	399,796,975.0	+3.04%