69.47
price down icon0.77%   -0.605
 
loading

Coca Cola Co 주식 (KO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $70.26 $68.69 $1.57 13,436,790.0 -0.86%
2025-07-21 $70.62 $69.93 $0.69 17,741,158.0 +0.31%
2025-07-18 $70.70 $69.83 $0.865 14,895,385.0 -1.05%
2025-07-17 $70.69 $69.51 $1.17 20,422,808.0 +1.91%
2025-07-16 $69.50 $68.79 $0.71 13,155,590.0 -0.13%
2025-07-15 $69.55 $69.15 $0.40 12,629,266.0 -0.16%
2025-07-14 $70.08 $69.27 $0.8081 13,970,629.0 -0.57%
2025-07-11 $70.16 $69.25 $0.905 12,909,094.0 +0.14%
2025-07-10 $69.84 $69.16 $0.685 14,588,868.0 +0.42%
2025-07-09 $70.25 $68.95 $1.30 34,677,905.0 -1.08%
2025-07-08 $70.68 $69.88 $0.80 16,390,868.0 -1.08%
2025-07-07 $71.37 $70.80 $0.57 16,972,911.0 -0.48%
2025-07-03 $71.39 $70.45 $0.945 9,439,929.0 +0.62%
2025-07-02 $71.83 $70.73 $1.09 13,043,812.0 -1.06%
2025-07-01 $72.45 $70.90 $1.55 21,721,292.0 +1.30%
2025-06-30 $70.79 $70.09 $0.70 15,417,651.0 +0.60%
2025-06-27 $70.56 $69.47 $1.09 22,325,921.0 +1.24%
2025-06-26 $69.92 $69.14 $0.775 14,411,158.0 -0.23%
2025-06-25 $70.02 $69.43 $0.59 12,533,927.0 -0.83%
2025-06-24 $70.35 $69.69 $0.665 15,208,294.0 +0.67%

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
2025-07 $72.45 $68.69 $3.76 245,996,305.0 -1.82%
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
$145.17
price up icon 2.48%
$59.17
price down icon 0.06%
$43.34
price down icon 0.64%
$29.00
price up icon 0.00%
beverages_non_alcoholic KOF
$89.16
price down icon 0.90%
자본화:     |  볼륨(24시간):