Stockscreener 앱 받기
210.43
1.14%
-2.42
시간 외 거래:
210.75
0.32
+0.15%
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $215.8 | $210.0 | $5.81 | 423,402.0 | -1.14% |
| 2026-03-18 | $216.2 | $210.0 | $6.21 | 363,615.0 | -1.70% |
| 2026-03-17 | $218.3 | $213.0 | $5.33 | 290,957.0 | +1.41% |
| 2026-03-16 | $219.7 | $212.6 | $7.08 | 502,463.0 | -1.56% |
| 2026-03-13 | $217.0 | $210.0 | $7.00 | 496,604.0 | +3.44% |
| 2026-03-12 | $216.5 | $209.3 | $7.24 | 712,766.0 | +0.20% |
| 2026-03-11 | $210.1 | $202.0 | $8.12 | 358,979.0 | +0.78% |
| 2026-03-10 | $209.9 | $205.5 | $4.36 | 298,952.0 | +0.36% |
| 2026-03-09 | $207.2 | $197.5 | $9.66 | 374,903.0 | +1.23% |
| 2026-03-06 | $204.8 | $200.1 | $4.67 | 344,599.0 | +0.38% |
| 2026-03-05 | $208.2 | $201.6 | $6.62 | 310,589.0 | -1.80% |
| 2026-03-04 | $208.8 | $200.1 | $8.79 | 332,865.0 | +1.27% |
| 2026-03-03 | $206.8 | $202.3 | $4.53 | 635,761.0 | -0.79% |
| 2026-03-02 | $209.2 | $200.1 | $9.15 | 750,853.0 | +1.97% |
| 2026-02-27 | $203.6 | $196.0 | $7.60 | 907,136.0 | +1.47% |
| 2026-02-26 | $205.0 | $198.9 | $6.09 | 792,737.0 | -0.33% |
| 2026-02-25 | $200.9 | $193.2 | $7.74 | 505,709.0 | +2.53% |
| 2026-02-24 | $195.3 | $185.1 | $10.20 | 501,911.0 | +5.34% |
| 2026-02-23 | $188.1 | $179.6 | $8.51 | 497,989.0 | +1.69% |
| 2026-02-20 | $184.8 | $177.1 | $7.65 | 533,275.0 | +3.07% |
| 2026-02-19 | $186.0 | $168.1 | $17.93 | 885,486.0 | +3.82% |
| 2026-02-18 | $170.7 | $163.2 | $7.51 | 444,131.0 | +2.52% |
Coca Cola Consolidated Inc 주식 (COKE) 연도별 가격 이력
이 심층 분석에서는 Coca Cola Consolidated Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coca Cola Consolidated Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $219.7 | $197.5 | $22.14 | 6,620,710.0 | +3.97% |
| 2026-02 | $205.0 | $148.8 | $56.19 | 9,911,740.0 | +33.11% |
| 2026-01 | $155.4 | $142.8 | $12.58 | 7,970,479.0 | -0.81% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.5 | $150.3 | $19.20 | 11,664,572.0 | -5.09% |
| 2025-11 | $166.2 | $127.1 | $39.12 | 9,615,018.0 | +24.98% |
| 2025-10 | $138.9 | $117.1 | $21.82 | 11,112,988.0 | +11.28% |
| 2025-09 | $125.5 | $110.6 | $14.87 | 13,331,032.0 | -0.07% |
| 2025-08 | $120.6 | $110.4 | $10.16 | 8,224,178.0 | +4.91% |
| 2025-07 | $124.5 | $109.4 | $15.08 | 13,801,105.0 | +0.09% |
| 2025-06 | $114.0 | $105.2 | $8.77 | 14,650,019.0 | -2.62% |
| 2025-05 | $135.3 | $110.7 | $24.60 | 16,513,200.0 | -15.44% |
| 2025-04 | $143.4 | $122.5 | $20.90 | 10,673,970.0 | +0.43% |
| 2025-03 | $142.0 | $122.8 | $19.26 | 10,536,010.0 | -4.74% |
| 2025-02 | $146.1 | $132.7 | $13.42 | 7,428,210.0 | +3.62% |
| 2025-01 | $143.8 | $123.6 | $20.22 | 8,176,010.0 | +8.54% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.4 | $118.2 | $14.11 | 5,900,100.0 | -4.93% |
| 2024-11 | $135.7 | $112.3 | $23.36 | 7,661,760.0 | +16.01% |
| 2024-10 | $132.1 | $106.5 | $25.56 | 7,803,290.0 | -14.60% |
| 2024-09 | $137.7 | $125.5 | $12.18 | 12,347,340.0 | -1.94% |
| 2024-08 | $137.4 | $115.0 | $22.42 | 10,073,280.0 | +17.15% |
| 2024-07 | $116.0 | $105.7 | $10.30 | 9,705,400.0 | +5.61% |
| 2024-06 | $109.0 | $96.50 | $12.53 | 16,667,210.0 | +10.60% |
| 2024-05 | $103.0 | $82.28 | $20.72 | 13,648,600.0 | +18.77% |
| 2024-04 | $84.82 | $80.08 | $4.74 | 8,070,660.0 | -2.41% |
| 2024-03 | $88.91 | $80.76 | $8.14 | 9,323,490.0 | +0.67% |
| 2024-02 | $91.19 | $80.31 | $10.88 | 10,300,220.0 | -2.39% |
| 2024-01 | $94.20 | $82.28 | $11.92 | 9,425,880.0 | -7.22% |
3.52%
2.28%
자본화:
|
볼륨(24시간):