기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Coca Cola Company | KO | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
66.07 | 66.01 | 67.11 | 67.05 | 66.07 |
KO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 65.28 | 67.11 | 64.315 | 65.45 | 12,340,485 | 1.77 | 2.71% |
1개월 | 63.90 | 67.11 | 62.285 | 64.15 | 11,280,669 | 3.15 | 4.93% |
3개월 | 61.99 | 67.11 | 61.07 | 63.37 | 11,007,273 | 5.06 | 8.16% |
6개월 | 59.22 | 67.11 | 57.93 | 61.43 | 12,734,736 | 7.83 | 13.22% |
1년 | 61.86 | 67.11 | 51.55 | 59.57 | 13,332,230 | 5.19 | 8.39% |
3년 | 56.89 | 67.20 | 51.55 | 59.96 | 14,471,389 | 10.16 | 17.86% |
5년 | 53.34 | 67.20 | 36.27 | 56.09 | 14,939,018 | 13.71 | 25.70% |
KO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 67.05 | 0.98 | 1.48% | 66.07 | 67.11 | 66.01 | 13,525,333 |
26 7월(7) 2024 | 66.07 | 0.26 | 0.40% | 66.05 | 66.89 | 65.86 | 16,328,128 |
25 7월(7) 2024 | 65.81 | 0.85 | 1.31% | 65.08 | 65.965 | 64.835 | 13,249,722 |
24 7월(7) 2024 | 64.96 | 0.19 | 0.29% | 65.43 | 66.04 | 64.845 | 11,807,558 |
23 7월(7) 2024 | 64.77 | -0.52 | -0.80% | 65.25 | 65.29 | 64.315 | 11,789,417 |
20 7월(7) 2024 | 65.29 | 0.10 | 0.15% | 65.57 | 65.64 | 64.82 | 13,770,144 |
19 7월(7) 2024 | 65.19 | -0.02 | -0.03% | 64.89 | 65.805 | 64.72 | 11,126,631 |
18 7월(7) 2024 | 65.21 | 0.94 | 1.46% | 64.47 | 65.39 | 64.405 | 12,503,427 |
17 7월(7) 2024 | 64.27 | 0.86 | 1.36% | 63.43 | 64.31 | 63.39 | 9,022,062 |
16 7월(7) 2024 | 63.41 | -0.29 | -0.46% | 63.97 | 63.97 | 63.35 | 8,147,178 |
13 7월(7) 2024 | 63.70 | 0.60 | 0.95% | 63.48 | 64.115 | 63.385 | 9,200,334 |
12 7월(7) 2024 | 63.10 | 0.27 | 0.43% | 62.72 | 63.46 | 62.395 | 11,432,236 |
11 7월(7) 2024 | 62.83 | 0.14 | 0.22% | 62.81 | 62.86 | 62.285 | 11,926,034 |
10 7월(7) 2024 | 62.69 | -0.27 | -0.43% | 63.06 | 63.23 | 62.59 | 11,657,944 |
09 7월(7) 2024 | 62.96 | -0.80 | -1.25% | 63.59 | 63.59 | 62.84 | 11,233,348 |
06 7월(7) 2024 | 63.76 | 0.43 | 0.68% | 63.37 | 63.79 | 62.995 | 11,733,279 |
04 7월(7) 2024 | 63.33 | 0.18 | 0.29% | 63.19 | 63.665 | 62.93 | 9,154,201 |
03 7월(7) 2024 | 63.15 | -0.13 | -0.21% | 63.28 | 63.38 | 62.855 | 8,877,477 |
02 7월(7) 2024 | 63.28 | -0.63 | -0.99% | 64.08 | 64.30 | 63.12 | 10,032,457 |
29 6월(6) 2024 | 63.91 | 0.00 | 0.00% | 63.91 | 63.91 | 63.91 | 0 |
28 6월(6) 2024 | 63.91 | -0.14 | -0.22% | 63.88 | 64.27 | 63.62 | 8,495,905 |