Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Coca Cola Consolidated Inc | COKE | 나스닥 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| 26.63 | 2.41% | 1,130.65 | 05:30:00 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 1,108.00 | 1,108.00 | 1,135.00 | 1,130.65 | 1,104.02 |
COKE Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 1,091.10 | 1,135.00 | 1,075.01 | 1,103.22 | 42,636 | 39.55 | 3.62% |
| 1개월 | 1,093.23 | 1,135.00 | 1,056.65 | 1,092.00 | 45,973 | 37.42 | 3.42% |
| 3개월 | 850.00 | 1,135.00 | 837.51 | 1,015.63 | 58,395 | 280.65 | 33.02% |
| 6개월 | 840.51 | 1,135.00 | 800.76 | 931.46 | 50,678 | 290.14 | 34.52% |
| 1년 | 638.50 | 1,135.00 | 614.22 | 845.43 | 46,158 | 492.15 | 77.08% |
| 3년 | 417.44 | 1,135.00 | 378.15 | 641.20 | 41,380 | 713.21 | 170.85% |
| 5년 | 290.50 | 1,135.00 | 188.08 | 494.02 | 41,494 | 840.15 | 289.21% |
COKE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 7월(7) 2024 | 1,104.02 | -0.94 | -0.09% | 1,099.8699 | 1,125.23 | 1,099.8699 | 43,183 |
| 25 7월(7) 2024 | 1,104.96 | -10.91 | -0.98% | 1,105.78 | 1,111.85 | 1,092.60 | 58,567 |
| 24 7월(7) 2024 | 1,115.8699 | 24.66 | 2.26% | 1,095.41 | 1,131.32 | 1,086.53 | 56,149 |
| 23 7월(7) 2024 | 1,091.21 | 5.71 | 0.53% | 1,092.79 | 1,092.79 | 1,076.02 | 23,205 |
| 20 7월(7) 2024 | 1,085.50 | -3.65 | -0.34% | 1,091.10 | 1,102.26 | 1,075.01 | 32,074 |
| 19 7월(7) 2024 | 1,089.15 | 21.46 | 2.01% | 1,074.40 | 1,095.23 | 1,067.6701 | 38,011 |
| 18 7월(7) 2024 | 1,067.69 | -15.75 | -1.45% | 1,078.51 | 1,093.1199 | 1,067.33 | 43,409 |
| 17 7월(7) 2024 | 1,083.44 | 17.12 | 1.61% | 1,070.71 | 1,085.6199 | 1,070.05 | 35,838 |
| 16 7월(7) 2024 | 1,066.32 | -16.61 | -1.53% | 1,088.31 | 1,088.31 | 1,056.65 | 41,392 |
| 13 7월(7) 2024 | 1,082.93 | 2.41 | 0.22% | 1,084.91 | 1,089.64 | 1,079.01 | 24,668 |
| 12 7월(7) 2024 | 1,080.52 | -2.08 | -0.19% | 1,084.91 | 1,090.44 | 1,072.22 | 38,281 |
| 11 7월(7) 2024 | 1,082.60 | 5.74 | 0.53% | 1,083.40 | 1,084.915 | 1,072.42 | 40,275 |
| 10 7월(7) 2024 | 1,076.8599 | -12.39 | -1.14% | 1,089.22 | 1,094.85 | 1,075.71 | 35,079 |
| 09 7월(7) 2024 | 1,089.25 | 11.72 | 1.09% | 1,079.05 | 1,102.3399 | 1,073.00 | 45,169 |
| 06 7월(7) 2024 | 1,077.53 | -14.62 | -1.34% | 1,091.6199 | 1,094.15 | 1,061.97 | 62,657 |
| 04 7월(7) 2024 | 1,092.15 | -13.31 | -1.20% | 1,112.54 | 1,112.54 | 1,089.79 | 42,672 |
| 03 7월(7) 2024 | 1,105.46 | -4.54 | -0.41% | 1,113.28 | 1,115.00 | 1,088.00 | 58,622 |
| 02 7월(7) 2024 | 1,110.00 | 39.12 | 3.65% | 1,093.23 | 1,134.49 | 1,089.80 | 108,267 |
| 29 6월(6) 2024 | 1,070.88 | 0.00 | 0.00% | 1,070.88 | 1,070.88 | 1,070.88 | 0 |
| 28 6월(6) 2024 | 1,070.88 | 8.21 | 0.77% | 1,062.01 | 1,077.81 | 1,056.00 | 59,547 |
| 27 6월(6) 2024 | 1,062.67 | 9.23 | 0.88% | 1,049.52 | 1,076.6099 | 1,040.3599 | 67,683 |
