Hot Features
프리미엄
Coca Cola Consolidated Inc (COKE)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.43 | -3.88664678014 | 113.98 | 114.5 | 109.42 | 468095 | 112.462992 | CS |
| 4 | 3.83 | 3.62277714718 | 105.72 | 118.84 | 105.44 | 721713 | 111.70749178 | CS |
| 12 | -29.94000208 | -21.4639053936 | 139.49000208 | 142.13200212 | 105.21 | 434079 | 111.62282598 | CS |
| 26 | -20.45000194 | -15.7307704883 | 130.00000194 | 146.52100218 | 105.21 | 231545 | 114.1872707 | CS |
| 52 | 2.4789984 | 2.31528458962 | 107.0710016 | 146.52100218 | 105.21 | 135464 | 115.98652073 | CS |
| 156 | 58.24999924 | 113.547755121 | 51.30000076 | 146.52100218 | 40.5030006 | 75291 | 96.94940154 | CS |
| 260 | 86.55799966 | 376.470069502 | 22.99200034 | 146.52100218 | 22.35000033 | 57873 | 84.49902591 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1752618900 | 109.55 | -2.7 | -2.41 | 112.21 | 112.29 | 109.42 | 596858 |
| 1752532500 | 112.25 | -1.7 | -1.49 | 113.95 | 114.63 | 112.01 | 405709 |
| 1752273300 | 113.945 | -0.24 | -0.21 | 113.99 | 114.39 | 112.93 | 459088 |
| 1752186900 | 114.18 | 0.86 | 0.76 | 113.32 | 114.5 | 112.96 | 419790 |
| 1752100500 | 113.32 | -0.54 | -0.47 | 113.98 | 114.2 | 112.26 | 474761 |
| 1752014100 | 113.86 | -2.11 | -1.82 | 115.39 | 115.85 | 112.81 | 654949 |
| 1751927700 | 115.97 | -1.74 | -1.48 | 117.55 | 119 | 114.389 | 1068762 |
| 1751576640 | 117.71 | 1.76 | 1.52 | 116.25 | 118.05 | 115.26 | 467451 |
| 1751495700 | 115.95 | 0.33 | 0.29 | 115.62 | 116.2101 | 113.8001 | 676992 |
| 1751409300 | 115.62 | 3.97 | 3.56 | 111.89 | 116.65 | 111.65 | 844996 |
| 1751322900 | 111.65 | 0.2 | 0.18 | 111 | 111.7389 | 110.22 | 916298 |
| 1751063700 | 111.45 | 0.57 | 0.51 | 110.9 | 112.5599 | 110.0996 | 1537625 |
| 1750977300 | 110.88 | 3.23 | 3.00 | 108 | 111.41 | 107.95 | 779491 |
| 1750890900 | 107.65 | -1.6 | -1.46 | 109.18 | 110.2399 | 107.2101 | 649638 |
| 1750804500 | 109.25 | 0.61 | 0.56 | 109 | 109.55 | 107.96 | 520841 |
| 1750718100 | 108.64 | 1.5 | 1.40 | 106.69 | 109.61 | 106.69 | 671347 |
| 1750458900 | 107.14 | 0.94 | 0.89 | 106.4 | 107.99 | 105.975 | 1361884 |
| 1750286100 | 106.2 | 0.48 | 0.45 | 105.72 | 106.9019 | 105.44 | 576900 |
| 1750199700 | 105.72 | -1.44 | -1.34 | 107 | 107.63 | 105.62 | 689586 |
| 1750113300 | 107.16 | -1.46 | -1.34 | 109.05 | 109.265 | 105.65 | 941095 |
| 1749854100 | 108.62 | -1.21 | -1.10 | 109.24 | 110 | 108.37 | 410496 |
| 1749767700 | 109.83 | 1.65 | 1.53 | 108.58 | 109.885 | 107.35 | 591141 |
| 1749681300 | 108.18 | -2.92 | -2.63 | 111.23 | 112 | 108.11 | 494800 |
| 1749594900 | 111.1 | 0.99 | 0.90 | 110.33 | 111.688 | 110.255 | 482067 |
| 1749508500 | 110.11 | 1.45 | 1.33 | 108.66 | 110.345 | 107.9082 | 517037 |
| 1749249300 | 108.66 | 2.49 | 2.35 | 106.5 | 109.34 | 106.42 | 629118 |
| 1749162900 | 106.17 | -1.51 | -1.40 | 107.56 | 107.88 | 105.21 | 745847 |
| 1749076500 | 107.68 | -3.76 | -3.37 | 111.59 | 111.6722 | 106.03 | 906605 |
| 1748990100 | 111.44 | -1.39 | -1.23 | 112.5 | 112.5 | 110.2435 | 591165 |
| 1748903700 | 112.83 | -1.82 | -1.59 | 113.98 | 114 | 110.5201 | 689371 |
| 1748644500 | 114.65 | 0.66 | 0.58 | 113.75 | 115.78 | 113.162 | 725216 |
| 1748558100 | 113.99 | -0.24 | -0.21 | 114.01 | 114.82 | 111.52 | 716665 |
| 1748471700 | 114.23 | 1.3 | 1.15 | 113.08 | 116.9774 | 113.78 | 754112 |
| 1748385300 | 112.93 | -1.43 | -1.25 | 115.84 | 117.3 | 110.82 | 928617 |
| 1748039700 | 114.355 | 1.33 | 1.18 | 112.777 | 114.6545 | 112.076 | 543670 |
| 1747953300 | 113.024 | -0.77 | -0.68 | 113.7 | 115.2735 | 113.024 | 560820 |
| 1747866900 | 113.797 | -2.2 | -1.90 | 115.592 | 115.6 | 112.8685 | 558480 |
| 1747780500 | 116 | -0.49 | -0.42 | 116.5 | 117.40271 | 115.592 | 352260 |
| 1747694100 | 116.492 | -1.09 | -0.93 | 117.586 | 118.35647 | 115.5015 | 598460 |
| 1747434900 | 117.586 | 1.34 | 1.15 | 117.015 | 117.796 | 115.60298 | 640510 |
| 1747348500 | 116.249 | 1.74 | 1.52 | 114.825 | 117.262 | 114.5 | 587060 |
| 1747262100 | 114.505 | -0.62 | -0.54 | 115.3 | 116.984 | 113.5 | 815710 |
| 1747175700 | 115.126 | -2.41 | -2.05 | 117.624 | 117.903 | 114.803 | 724550 |
| 1747089300 | 117.534 | 2.28 | 1.98 | 117.001 | 119.152 | 115.098 | 789040 |
| 1746830100 | 115.25 | -3.33 | -2.81 | 118.3 | 118.4 | 113.701 | 809140 |
| 1746743700 | 118.584 | -0.78 | -0.65 | 120 | 120.089 | 117.3 | 675480 |
| 1746657300 | 119.361 | 1.96 | 1.67 | 118.9 | 120.26 | 118.47449 | 689770 |
| 1746570900 | 117.404 | 3.68 | 3.23 | 113.71 | 118.70599 | 113.191 | 882290 |
| 1746484500 | 113.725 | -0.78 | -0.68 | 115.169 | 117.0945 | 110.65018 | 1386230 |
| 1746225300 | 114.502 | -4.8 | -4.03 | 120.5 | 121.157 | 114.2605 | 1239960 |
| 1746138900 | 119.305 | -16.28 | -12.00 | 135.253 | 135.253 | 118.25001 | 1779040 |
| 1746052500 | 135.581 | 0.46 | 0.34 | 134.945 | 135.581 | 133.253 | 725750 |
| 1745966100 | 135.125 | -0.11 | -0.08 | 133.809 | 135.95999 | 133.809 | 439750 |
| 1745879700 | 135.235 | -1.67 | -1.22 | 136.99 | 137.415 | 134.401 | 390570 |
| 1745620500 | 136.902 | -2.12 | -1.52 | 140.802 | 140.802 | 134.769 | 319280 |
| 1745534100 | 139.02 | -0.24 | -0.17 | 139.5 | 142.132 | 138.5 | 486280 |
| 1745447700 | 139.261 | 1.93 | 1.41 | 139.49 | 140.9955 | 137.40655 | 453790 |
| 1745361300 | 137.328 | 0.92 | 0.67 | 137.969 | 140.14 | 136.848 | 428600 |
| 1745274900 | 136.411 | -5.19 | -3.66 | 141.582 | 141.6 | 135.18189 | 504890 |
| 1744929300 | 141.6 | 1.61 | 1.15 | 140.011 | 142.945 | 140 | 307270 |
| 1744842900 | 139.992 | -0.25 | -0.18 | 140.238 | 142.017 | 138.84801 | 441620 |
