71.62
price up icon1.78%   1.25
after-market 시간 외 거래: 71.59 -0.03 -0.04%
loading

Coca Cola Co 주식 (KO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $71.94 $70.49 $1.45 24,008,459.0 +1.78%
2025-03-28 $71.31 $69.53 $1.78 17,406,574.0 -0.52%
2025-03-27 $70.98 $70.07 $0.915 11,063,882.0 +1.03%
2025-03-26 $70.35 $68.90 $1.45 13,613,783.0 +1.76%
2025-03-25 $69.08 $68.60 $0.48 11,328,535.0 -0.20%
2025-03-24 $69.08 $68.33 $0.75 12,079,363.0 +0.41%
2025-03-21 $69.97 $68.18 $1.79 45,037,055.0 -1.49%
2025-03-20 $69.81 $69.09 $0.72 15,267,567.0 +0.62%
2025-03-19 $69.38 $68.54 $0.84 13,976,867.0 -0.14%
2025-03-18 $70.19 $69.30 $0.89 12,278,244.0 -1.06%
2025-03-17 $70.17 $69.08 $1.09 14,142,067.0 +1.39%
2025-03-14 $69.26 $68.38 $0.8797 13,795,069.0 -0.66%
2025-03-13 $70.25 $69.28 $0.969 15,440,819.0 -0.46%
2025-03-12 $70.73 $69.74 $0.99 18,530,391.0 -1.55%
2025-03-11 $72.04 $70.61 $1.43 25,443,261.0 -0.57%
2025-03-10 $73.22 $71.31 $1.91 24,674,189.0 +0.03%
2025-03-07 $71.82 $69.65 $2.17 23,023,528.0 +1.38%
2025-03-06 $70.53 $69.45 $1.08 19,313,150.0 +0.54%
2025-03-05 $70.74 $69.84 $0.90 18,253,598.0 -0.16%
2025-03-04 $70.38 $69.88 $0.50 7,685,288.0 -2.95%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $73.22 $68.18 $5.04 400,629,381.0 +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
$149.94
price up icon 0.45%
$58.52
price up icon 1.14%
beverages_non_alcoholic KOF
$91.29
price down icon 1.09%
$35.49
price up icon 0.54%
$1,350.00
price up icon 1.49%
자본화:     |  볼륨(24시간):