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 | 8.4 | 0.683171215719 | 1229.56 | 1238.83 | 1181.94 | 33300 | 1217.9752255 | CS |
| 4 | -35.84 | -2.81362851311 | 1273.8 | 1284.81 | 1065.4344 | 41657 | 1194.17849761 | CS |
| 12 | -92.04 | -6.92030075188 | 1330 | 1376.8407 | 1065.4344 | 46428 | 1263.66044439 | CS |
| 26 | 293.79 | 31.1162184776 | 944.17 | 1376.8407 | 941.91 | 49758 | 1173.20140848 | CS |
| 52 | 520.95 | 72.6558904339 | 717.01 | 1376.8407 | 715.42 | 49013 | 1020.22248124 | CS |
| 156 | 677.85 | 121.0208709 | 560.11 | 1376.8407 | 405.03 | 44272 | 723.73133714 | CS |
| 260 | 966.88 | 356.676995721 | 271.08 | 1376.8407 | 188.08 | 40235 | 571.822481 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1237.96 | 14.34 | 1.17 | 1223.13 | 1238.83 | 1212.99 | 26850 |
| 1732059300 | 1223.6199 | 14.37 | 1.19 | 1195.3599 | 1223.6199 | 1192.0512 | 27082 |
| 1731972900 | 1209.25 | -1.45 | -0.12 | 1210 | 1221.615 | 1205.185 | 30456 |
| 1731713700 | 1210.7 | -4.51 | -0.37 | 1210.58 | 1212.28 | 1181.94 | 43608 |
| 1731627300 | 1215.21 | -15.52 | -1.26 | 1229.56 | 1234 | 1207.7349 | 38503 |
| 1731540900 | 1230.73 | -5.44 | -0.44 | 1244.49 | 1245.4566 | 1225.15 | 29086 |
| 1731454500 | 1236.17 | 15.3 | 1.25 | 1222.82 | 1240.8725 | 1214.52 | 32923 |
| 1731368100 | 1220.8699 | -3.69 | -0.30 | 1230.49 | 1248.39 | 1214.515 | 37960 |
| 1731108900 | 1224.56 | 36.73 | 3.09 | 1194.63 | 1241.275 | 1189.52 | 43436 |
| 1731022500 | 1187.825 | -3.12 | -0.26 | 1185.51 | 1199.405 | 1165.0001 | 33858 |
| 1730936100 | 1190.94 | 11.32 | 0.96 | 1203 | 1203 | 1159.15 | 56663 |
| 1730849700 | 1179.6199 | 36 | 3.15 | 1141 | 1183.045 | 1136.06 | 39390 |
| 1730763300 | 1143.6199 | 9.24 | 0.81 | 1134.38 | 1164.715 | 1134.25 | 61312 |
| 1730500500 | 1134.38 | 10.12 | 0.90 | 1136.25 | 1165.89 | 1123.1199 | 57760 |
| 1730414100 | 1124.26 | -75.31 | -6.28 | 1163.5 | 1163.5 | 1065.4344 | 103213 |
| 1730327700 | 1199.57 | -10.04 | -0.83 | 1210 | 1213.32 | 1196.3217 | 31587 |
| 1730241300 | 1209.6099 | -20.97 | -1.70 | 1224.72 | 1229.54 | 1202.06 | 39210 |
| 1730154900 | 1230.58 | -18.27 | -1.46 | 1244.3699 | 1263.227 | 1227.125 | 39344 |
| 1729895700 | 1248.85 | -14.91 | -1.18 | 1272.07 | 1272.85 | 1248.5626 | 29755 |
| 1729809300 | 1263.76 | -9.98 | -0.78 | 1273.8 | 1284.81 | 1263.76 | 31150 |
| 1729722900 | 1273.74 | 8.26 | 0.65 | 1265.29 | 1280.09 | 1256 | 27590 |
| 1729636500 | 1265.48 | -8.73 | -0.69 | 1266 | 1272.59 | 1257 | 32340 |
| 1729550100 | 1274.21 | -13.27 | -1.03 | 1285.52 | 1285.52 | 1263.89 | 40626 |
| 1729290900 | 1287.48 | -18.11 | -1.39 | 1300.29 | 1301.98 | 1264.84 | 35306 |
| 1729204500 | 1305.59 | -3.54 | -0.27 | 1308.49 | 1311 | 1287.99 | 25173 |
| 1729118100 | 1309.13 | 4.43 | 0.34 | 1302.91 | 1320 | 1300 | 28842 |
| 1729031700 | 1304.7 | 3.12 | 0.24 | 1301.57 | 1309.52 | 1292.25 | 34493 |
| 1728945300 | 1301.58 | 18.67 | 1.46 | 1290.5 | 1306.49 | 1289.84 | 23340 |
| 1728686100 | 1282.91 | 15.91 | 1.26 | 1267 | 1285.934 | 1267 | 25625 |
| 1728599700 | 1267 | -9.46 | -0.74 | 1274.96 | 1277.43 | 1263.63 | 28590 |
| 1728513300 | 1276.46 | -2.15 | -0.17 | 1278.88 | 1291.73 | 1274.05 | 27761 |
| 1728426900 | 1278.6099 | 21.33 | 1.70 | 1260 | 1285.74 | 1260 | 28545 |
| 1728340500 | 1257.28 | -34.81 | -2.69 | 1287.31 | 1289.23 | 1252.01 | 31861 |
| 1728081300 | 1292.09 | 19.26 | 1.51 | 1271.2 | 1296.91 | 1271.2 | 30342 |
| 1727994900 | 1272.83 | -22.19 | -1.71 | 1289.99 | 1289.99 | 1263.95 | 36571 |
| 1727908500 | 1295.02 | -13.55 | -1.04 | 1299.08 | 1299.08 | 1287.44 | 26677 |
| 1727822100 | 1308.57 | -7.83 | -0.59 | 1320 | 1322.17 | 1305 | 30406 |
| 1727735700 | 1316.4 | 20.44 | 1.58 | 1301.13 | 1320 | 1292.065 | 46432 |
| 1727476500 | 1295.96 | 9.55 | 0.74 | 1288.14 | 1301.835 | 1282.705 | 39447 |
| 1727390100 | 1286.41 | -9.17 | -0.71 | 1303 | 1303 | 1280.7 | 36152 |
| 1727303700 | 1295.58 | 1.59 | 0.12 | 1296.68 | 1296.68 | 1284.04 | 31924 |
| 1727217300 | 1293.99 | -20.04 | -1.53 | 1302.78 | 1309 | 1283.975 | 43310 |
| 1727130900 | 1314.03 | 49.78 | 3.94 | 1266.83 | 1314.56 | 1266.83 | 62476 |
| 1726871700 | 1264.25 | -2.73 | -0.22 | 1266.5 | 1270.53 | 1259 | 297039 |
| 1726785300 | 1266.98 | 1.36 | 0.11 | 1270.1099 | 1278.16 | 1255.0001 | 51590 |
| 1726698900 | 1265.6199 | 4.26 | 0.34 | 1270 | 1285.6099 | 1264.03 | 46353 |
| 1726612500 | 1261.3599 | -19.03 | -1.49 | 1280.39 | 1285 | 1255.99 | 55199 |
| 1726526100 | 1280.39 | -16.57 | -1.28 | 1302.83 | 1308.77 | 1271.39 | 49723 |
| 1726266900 | 1296.96 | 25.87 | 2.04 | 1277.8599 | 1297.81 | 1269.08 | 50567 |
| 1726180500 | 1271.09 | -6.79 | -0.53 | 1277.88 | 1285.285 | 1256.2 | 48856 |
| 1726094100 | 1277.88 | -9.68 | -0.75 | 1290.77 | 1290.77 | 1264.6507 | 68485 |
| 1726007700 | 1287.56 | -63.27 | -4.68 | 1353 | 1361.2399 | 1285.69 | 60945 |
| 1725921300 | 1350.83 | 20.93 | 1.57 | 1338.6199 | 1376.8407 | 1338.6199 | 80492 |
| 1725662100 | 1329.9 | -18.48 | -1.37 | 1345.07 | 1367.81 | 1324.99 | 52164 |
| 1725575700 | 1348.38 | -4.07 | -0.30 | 1352.45 | 1369.8699 | 1333.0299 | 62430 |
| 1725489300 | 1352.45 | 23.61 | 1.78 | 1324.01 | 1367.8199 | 1322.55 | 60758 |
| 1725402900 | 1328.84 | -13.56 | -1.01 | 1347.22 | 1359.5599 | 1320.2 | 57323 |
| 1725057300 | 1342.4 | 16.6 | 1.25 | 1325.8 | 1342.4 | 1317 | 53997 |
| 1724970900 | 1325.8 | -2 | -0.15 | 1330 | 1335.355 | 1322.93 | 36360 |
| 1724884500 | 1327.8 | -6.35 | -0.48 | 1334.95 | 1335.48 | 1313.69 | 50064 |
| 1724798100 | 1334.15 | -5.6 | -0.42 | 1334.05 | 1347.9 | 1331.75 | 37353 |
| 1724711700 | 1339.75 | -10.25 | -0.76 | 1351.77 | 1360 | 1332 | 39553 |
| 1724452500 | 1350 | -5.99 | -0.44 | 1362.01 | 1374.25 | 1348.21 | 50065 |
| 1724366100 | 1355.99 | 34.7 | 2.63 | 1324.53 | 1370 | 1324.53 | 54971 |
| 1724279700 | 1321.29 | 53.32 | 4.21 | 1292.04 | 1322.59 | 1284.99 | 70204 |
