시장 데이터를 불러오는 중
전체 종목
코카콜라 과거 주가
Coca-Cola Company (The) Common Stock · KO · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coca-Cola Company (The) Common Stock · KO · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩115,068 | ₩118,565 | ₩114,076 | ₩117,989 | +2.54% | 7661만 |
| 2026.09.28–2026.10.02 | ₩117,399 | ₩117,520 | ₩114,130 | ₩114,773 | -2.24% | 8301.4만 |
| 2026.09.21–2026.09.25 | ₩118,351 | ₩119,744 | ₩116,743 | ₩117,667 | -0.58% | 7370.8만 |
| 2026.09.14–2026.09.18 | ₩120,602 | ₩121,084 | ₩117,265 | ₩118,257 | -1.94% | 8890.2만 |
| 2026.09.08–2026.09.11 | ₩117,319 | ₩119,208 | ₩117,131 | ₩118,310 | +0.85% | 5377.3만 |
| 2026.08.31–2026.09.04 | ₩119,945 | ₩120,307 | ₩117,560 | ₩118,016 | -1.61% | 8813.5만 |
| 2026.08.24–2026.08.28 | ₩123,443 | ₩123,938 | ₩119,208 | ₩120,146 | -2.67% | 6720.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,984 |
| ₩123,108 |
| ₩116,381 |
| ₩122,076 |
| +4.35% |
| 7109.9만 |
| 2026.08.10–2026.08.14 | ₩116,729 | ₩117,882 | ₩114,786 | ₩117,533 | +0.69% | 6168.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩118,565 | ₩118,565 | ₩114,116 | ₩116,649 | -1.62% | 8094.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩111,329 | ₩121,835 | ₩110,552 | ₩117,372 | +5.43% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩109,279 | ₩111,114 | ₩108,381 | ₩110,217 | +0.86% | 6535.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩112,428 | ₩114,652 | ₩108,314 | ₩109,292 | -2.79% | 9503.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩112,696 | ₩114,813 | ₩109,493 | ₩111,878 | -0.73% | 7746.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩110,994 | ₩112,749 | ₩108,488 | ₩112,749 | +1.58% | 7148.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,197 | ₩110,967 | ₩105,942 | ₩110,726 | +4.26% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩108,649 | ₩109,064 | ₩105,513 | ₩106,384 | -2.08% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩106,277 | ₩112,615 | ₩105,996 | ₩110,712 | +4.17% | 8032.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,299 | ₩108,193 | ₩102,927 | ₩106,505 | +1.15% | 8534.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,327 | ₩110,565 | ₩105,741 | ₩105,875 | -2.26% | 7338.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,367 | ₩110,766 | ₩107,724 | ₩109,185 | +0.75% | 6991.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,736 | ₩109,024 | ₩104,307 | ₩108,300 | +3.40% | 7137.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,602 | ₩106,304 | ₩104,160 | ₩105,084 | +0.46% | 6734.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,793 | ₩107,630 | ₩101,038 | ₩105,299 | +2.44% | 9257만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,600 | ₩103,195 | ₩99,898 | ₩102,686 | +1.07% | 5537만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,610 | ₩103,785 | ₩100,126 | ₩101,493 | -2.04% | 6784.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩102,699 | ₩104,910 | ₩100,930 | ₩103,811 | +1.08% | 5875.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,748 | ₩103,208 | ₩100,850 | ₩102,806 | +1.04% | 6721.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,957 | ₩101,909 | ₩99,255 | ₩101,453 | +0.49% | 7416만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,522 | ₩105,098 | ₩99,684 | ₩100,166 | -4.17% | 8611.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,672 | ₩105,071 | ₩102,552 | ₩103,637 | +0.94% | 7616.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,877 | ₩109,078 | ₩102,311 | ₩103,235 | -5.18% | 9838만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,558 | ₩109,882 | ₩106,532 | ₩109,292 | +2.57% | 9302만 |
|---|
| 2026.02.17–2026.02.20 | ₩105,848 | ₩106,987 | ₩105,312 | ₩106,987 | +1.08% | 6466.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩105,419 | ₩107,751 | ₩101,855 | ₩105,433 | +0.01% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩100,515 | ₩106,130 | ₩99,697 | ₩105,902 | +5.36% | 1.2억 |
|---|
| 2026.01.26–2026.01.30 | ₩97,634 | ₩100,368 | ₩96,843 | ₩100,247 | +2.68% | 8917.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,801 | ₩97,902 | ₩93,520 | ₩97,661 | +4.11% | 7608.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,007 | ₩96,093 | ₩93,855 | ₩94,391 | -0.65% | 9113.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,354 | ₩94,686 | ₩90,143 | ₩94,485 | +2.31% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩93,801 | ₩94,364 | ₩92,435 | ₩92,622 | -1.26% | 3857.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,708 | ₩94,150 | ₩93,346 | ₩93,627 | -0.09% | 3252.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,378 | ₩95,570 | ₩93,842 | ₩93,882 | -0.53% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩93,587 | ₩94,726 | ₩92,180 | ₩94,498 | +0.97% | 1억 |
|---|
| 2025.12.01–2025.12.05 | ₩97,285 | ₩97,701 | ₩93,627 | ₩93,801 | -3.58% | 8294.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩98,036 | ₩98,130 | ₩95,905 | ₩97,982 | -0.05% | 7648.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩95,409 | ₩98,076 | ₩94,565 | ₩97,754 | +2.46% | 8190.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,815 | ₩96,334 | ₩93,051 | ₩95,356 | +1.64% | 7226.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,193 | ₩94,967 | ₩90,666 | ₩94,538 | +2.54% | 8226.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,507 | ₩95,007 | ₩90,987 | ₩92,327 | -1.26% | 7781.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,698 | ₩95,972 | ₩91,014 | ₩93,413 | +1.87% | 9940.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,750 | ₩91,791 | ₩88,441 | ₩91,711 | +3.34% | 7037.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,138 | ₩90,317 | ₩88,951 | ₩89,835 | +0.78% | 1799.2만 |
|---|