Coca-Cola

KO
🏛️ 독일 →
56.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 56.72 56.74 56.51 56.74 0.8K
08:05 56.74 56.75 56.74 56.75 0.1K
08:10 56.69 56.69 56.69 56.69 0.0K
08:15 56.54 56.54 56.54 56.54 0.0K
08:20 56.69 56.69 56.53 56.69 0.5K
08:25 56.53 56.69 56.53 56.69 0.0K
08:30 56.69 56.69 56.69 56.69 0.0K
08:35 56.53 56.53 56.53 56.53 0.0K
08:40 56.53 56.69 56.53 56.53 0.1K
08:45 56.69 56.69 56.57 56.57 0.0K
08:50 56.69 56.69 56.69 56.69 0.0K
08:55 56.52 56.52 56.52 56.52 0.0K
09:00 56.69 56.69 56.65 56.65 0.5K
09:05 56.62 56.67 56.62 56.67 0.2K
09:10 56.62 56.67 56.62 56.67 0.2K
09:15 56.68 56.68 56.62 56.68 0.2K
09:20 56.68 56.68 56.68 56.68 0.1K
09:25 56.68 56.68 56.63 56.63 0.0K
09:30 56.67 56.67 56.63 56.67 0.1K
09:35 56.68 56.68 56.68 56.68 0.0K
09:40 56.68 56.77 56.68 56.77 0.0K
09:45 56.75 56.75 56.66 56.66 0.2K
09:50 56.69 56.69 56.69 56.69 0.1K
09:55 56.77 56.77 56.69 56.69 0.2K
10:00 56.77 56.77 56.60 56.60 0.1K
10:05 56.58 56.61 56.56 56.61 0.8K
10:15 56.56 56.63 56.56 56.62 0.1K
10:20 56.55 56.62 56.55 56.62 0.1K
10:25 56.56 56.62 56.56 56.57 0.1K
10:30 56.63 56.63 56.62 56.62 0.3K
10:35 56.58 56.58 56.58 56.58 0.0K
10:40 56.52 56.58 56.52 56.57 0.1K
10:45 56.60 56.60 56.59 56.59 0.2K
10:50 56.58 56.59 56.56 56.59 0.3K
11:00 56.52 56.52 56.52 56.52 0.0K
11:05 56.57 56.57 56.52 56.52 0.0K
11:10 56.58 56.58 56.57 56.58 0.0K
11:15 56.58 56.58 56.58 56.58 0.3K
11:20 56.55 56.56 56.52 56.52 0.1K
11:25 56.59 56.59 56.59 56.59 0.0K
11:30 56.52 56.54 56.52 56.54 0.1K
11:35 56.52 56.55 56.52 56.52 0.1K
11:40 56.54 56.55 56.54 56.55 0.2K
11:50 56.55 56.55 56.54 56.55 0.0K
11:55 56.56 56.59 56.56 56.59 0.0K
12:00 56.61 56.61 56.61 56.61 0.0K
12:05 56.61 56.61 56.60 56.60 0.0K
12:10 56.62 56.62 56.57 56.57 0.1K
12:15 56.63 56.63 56.63 56.63 0.0K
12:20 56.66 56.66 56.59 56.59 0.0K
12:25 56.66 56.66 56.66 56.66 0.0K
12:30 56.66 56.66 56.66 56.66 0.1K
12:35 56.67 56.67 56.67 56.67 0.1K
12:40 56.68 56.68 56.63 56.63 0.1K
12:45 56.63 56.70 56.63 56.70 0.1K
12:50 56.66 56.72 56.66 56.72 0.3K
12:55 56.72 56.73 56.66 56.73 0.2K
13:00 56.70 56.70 56.70 56.70 0.2K
13:05 56.70 56.70 56.70 56.70 0.2K
13:10 56.69 56.69 56.69 56.69 0.5K
13:15 56.71 56.71 56.69 56.69 0.1K
13:25 56.69 56.69 56.69 56.69 0.0K
13:30 56.67 56.67 56.67 56.67 0.0K
13:35 56.66 56.66 56.63 56.66 0.1K
13:40 56.68 56.68 56.63 56.68 0.9K
13:45 56.68 56.68 56.58 56.58 0.1K
13:50 56.66 56.66 56.66 56.66 0.0K
13:55 56.65 56.68 56.65 56.68 0.1K
14:00 56.65 56.65 56.65 56.65 0.0K
14:05 56.65 56.65 56.65 56.65 0.1K
14:20 56.61 56.63 56.61 56.63 0.0K
14:25 56.56 56.56 56.56 56.56 0.0K
14:30 56.64 56.64 56.53 56.61 0.2K
14:35 56.61 56.61 56.56 56.56 0.0K
14:40 56.62 56.62 56.62 56.62 0.0K
14:45 56.63 56.63 56.52 56.52 0.0K
14:50 56.61 56.61 56.61 56.61 0.0K
14:55 56.61 56.61 56.51 56.51 1.8K
15:00 56.54 56.54 56.54 56.54 0.2K
15:05 56.57 56.57 56.57 56.57 0.0K
15:15 56.56 56.58 56.55 56.55 0.2K
15:20 56.58 56.58 56.51 56.51 0.0K
15:25 56.59 56.59 56.59 56.59 0.0K
15:30 56.69 56.69 56.55 56.66 0.3K
15:35 56.68 56.68 56.59 56.62 0.1K
15:40 56.63 56.65 56.60 56.65 0.0K
15:45 56.70 56.70 56.70 56.70 0.0K
15:50 56.68 56.79 56.68 56.79 0.1K
15:55 56.79 56.79 56.67 56.67 0.1K
16:00 56.70 56.70 56.60 56.60 0.0K
16:05 56.58 56.58 56.50 56.50 1.4K
16:10 56.48 56.48 56.45 56.47 0.6K
16:15 56.45 56.51 56.45 56.47 0.9K
16:20 56.43 56.51 56.43 56.49 0.1K
16:25 56.51 56.52 56.51 56.52 0.0K
16:30 56.56 56.56 56.56 56.56 0.0K
16:35 56.56 56.56 56.56 56.56 0.1K
16:40 56.60 56.62 56.60 56.61 0.1K
16:45 56.56 56.60 56.55 56.55 1.9K
16:50 56.54 56.54 56.51 56.51 0.3K
17:00 56.48 56.49 56.48 56.49 0.0K
17:05 56.50 56.50 56.49 56.49 0.0K
17:10 56.50 56.50 56.50 56.50 0.0K
17:15 56.50 56.50 56.50 56.50 0.1K
17:20 56.45 56.45 56.38 56.39 0.2K
17:25 56.39 56.39 56.39 56.39 0.0K
17:30 56.37 56.38 56.31 56.31 0.1K
17:35 56.32 56.35 56.29 56.35 0.6K
17:40 56.35 56.36 56.31 56.31 0.1K
17:45 56.34 56.36 56.34 56.36 0.2K
17:50 56.31 56.31 56.31 56.31 0.0K
18:00 56.34 56.36 56.33 56.35 0.2K
18:05 56.33 56.33 56.31 56.33 0.1K
18:10 56.33 56.38 56.33 56.34 2.3K
18:15 56.39 56.39 56.36 56.37 0.1K
18:20 56.38 56.39 56.38 56.39 0.1K
18:25 56.37 56.38 56.37 56.38 0.0K
18:35 56.38 56.39 56.38 56.39 0.1K
18:40 56.35 56.35 56.35 56.35 0.0K
18:50 56.36 56.37 56.31 56.35 0.1K
18:55 56.35 56.40 56.35 56.40 0.1K
19:00 56.38 56.38 56.38 56.38 0.0K
19:05 56.38 56.38 56.38 56.38 0.0K
19:10 56.34 56.34 56.34 56.34 0.0K
19:15 56.36 56.36 56.36 56.36 0.0K
19:20 56.35 56.35 56.35 56.35 0.0K
19:25 56.36 56.36 56.31 56.31 0.0K
19:30 56.35 56.35 56.31 56.32 0.1K
19:35 56.30 56.31 56.30 56.31 0.1K
19:40 56.32 56.32 56.31 56.31 1.7K
19:45 56.31 56.31 56.27 56.27 1.0K
19:50 56.23 56.26 56.21 56.21 0.0K
19:55 56.24 56.24 56.23 56.23 0.2K
20:00 56.23 56.23 56.20 56.20 0.1K
20:10 56.16 56.19 56.16 56.19 1.8K
20:15 56.17 56.17 56.13 56.13 0.1K
20:20 56.13 56.14 56.06 56.11 1.3K
20:25 56.07 56.08 56.05 56.08 0.0K
20:30 56.06 56.08 56.02 56.07 0.0K
20:35 56.08 56.09 56.06 56.09 0.1K
20:40 56.11 56.11 56.09 56.09 0.0K
20:45 56.14 56.16 56.14 56.16 0.1K
20:50 56.11 56.11 56.06 56.06 0.1K
20:55 56.10 56.10 56.09 56.09 0.0K
21:00 56.05 56.05 56.03 56.03 0.2K
21:05 56.04 56.04 56.04 56.04 0.0K
21:10 56.01 56.01 56.01 56.01 0.0K
21:15 56.02 56.02 56.00 56.00 1.1K
21:20 56.00 56.03 56.00 56.03 0.1K
21:25 56.02 56.02 56.02 56.02 0.0K
21:30 56.02 56.02 56.02 56.02 1.1K
21:40 56.14 56.14 56.14 56.14 0.1K
21:45 56.19 56.19 56.14 56.18 1.1K
21:50 56.10 56.10 56.08 56.08 0.2K
21:55 56.06 56.09 56.06 56.06 0.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 56.20 56.37 55.65 56.32 0.0M
2025-09-26 56.65 56.79 56.00 56.06 0.0M
2025-09-25 56.91 57.22 56.53 56.60 0.0M
2025-09-24 56.49 56.91 56.25 56.57 0.0M
2025-09-23 56.24 56.52 55.89 56.47 0.0M
2025-09-22 56.94 56.94 56.11 56.15 0.0M
2025-09-19 56.63 56.88 56.22 56.58 0.0M
2025-09-18 56.68 56.99 56.34 56.39 0.1M
2025-09-17 56.10 56.71 55.90 56.65 0.1M
2025-09-16 56.48 56.48 55.78 55.88 0.1M
2025-09-15 57.15 57.19 56.19 56.30 0.1M
2025-09-12 57.66 57.91 57.07 57.11 0.0M
2025-09-11 57.97 58.25 57.60 57.61 0.0M
2025-09-10 58.04 58.19 57.33 57.92 0.1M
2025-09-09 57.42 58.18 57.27 58.10 0.0M
2025-09-08 58.31 58.31 57.15 57.34 0.1M
2025-09-05 58.74 58.84 57.94 58.00 0.0M
2025-09-04 59.24 59.56 58.51 58.63 0.0M
2025-09-03 59.30 59.31 57.78 59.20 0.0M
2025-09-02 59.20 59.70 58.46 59.37 0.0M
2025-09-01 59.05 59.50 58.76 59.50 0.0M
2025-08-29 58.73 59.11 58.51 59.03 0.0M
2025-08-28 59.34 59.43 58.47 58.56 0.0M
2025-08-27 59.36 59.56 58.88 59.13 0.0M
2025-08-26 59.48 59.60 58.90 58.93 0.0M
2025-08-25 60.03 60.16 59.22 59.22 0.0M
2025-08-22 61.05 61.14 59.68 59.82 0.0M
2025-08-21 60.70 61.02 60.37 60.88 0.0M
2025-08-20 60.28 61.49 60.01 60.72 0.0M
2025-08-19 59.45 60.28 59.26 60.15 0.0M
2025-08-18 59.90 60.01 59.20 59.40 0.0M
2025-08-15 59.89 60.13 59.45 59.80 0.0M
2025-08-14 60.29 60.53 59.60 59.75 0.0M
2025-08-13 60.59 60.59 59.91 60.23 0.0M
2025-08-12 60.74 61.08 60.10 60.50 0.0M
2025-08-11 60.47 61.07 60.26 61.02 0.0M
2025-08-08 60.30 60.79 60.19 60.23 0.0M
2025-08-07 59.55 60.80 59.37 60.39 0.0M
2025-08-06 59.71 59.84 59.10 59.73 0.0M
2025-08-05 59.74 60.12 59.51 59.65 0.0M
2025-08-04 59.97 59.97 59.01 59.63 0.0M
2025-08-01 59.50 59.84 59.07 59.51 0.0M
2025-07-31 60.09 60.13 59.40 59.40 0.0M
2025-07-30 60.19 60.48 59.81 60.19 0.0M
2025-07-29 59.04 60.11 58.81 60.05 0.1M
2025-07-28 59.01 59.36 58.73 58.77 0.0M
2025-07-25 59.00 59.12 58.62 58.87 0.1M
2025-07-24 58.70 59.20 58.61 58.82 0.1M
2025-07-23 59.46 59.60 58.50 58.74 0.1M
2025-07-22 60.49 60.57 58.76 59.30 0.1M
2025-07-21 60.39 60.44 59.80 60.06 0.0M
2025-07-18 60.91 60.92 60.20 60.22 0.0M
2025-07-17 59.55 60.93 59.50 60.93 0.1M
2025-07-16 59.60 60.05 58.96 59.54 0.0M
2025-07-15 59.66 59.97 59.27 59.82 0.0M
2025-07-14 59.90 59.97 59.40 59.46 0.0M
2025-07-11 59.82 60.03 59.30 59.83 0.0M
2025-07-10 59.26 59.70 59.11 59.70 0.1M
2025-07-09 60.13 60.23 58.95 59.35 0.1M
2025-07-08 60.80 61.25 59.77 60.02 0.0M
2025-07-07 61.20 61.20 60.35 60.52 0.0M
2025-07-04 60.62 60.99 60.37 60.75 0.0M
2025-07-03 60.11 60.91 59.90 60.82 0.0M
2025-07-02 60.99 61.21 60.00 60.11 0.0M
2025-07-01 60.06 61.51 59.81 60.80 0.0M
2025-06-30 60.00 60.39 59.65 60.07 0.0M
2025-06-27 59.58 60.27 59.21 60.24 0.0M
2025-06-26 59.87 59.99 59.02 59.40 0.0M
2025-06-25 60.58 60.70 59.63 59.77 0.0M
2025-06-24 60.41 60.56 59.98 60.44 0.0M
2025-06-23 59.66 60.61 59.66 60.24 0.0M
2025-06-20 60.52 60.52 59.72 59.87 0.0M
2025-06-19 60.15 60.56 60.14 60.20 0.0M
2025-06-18 60.72 60.85 59.94 60.41 0.0M
2025-06-17 60.96 61.20 60.60 60.67 0.0M
2025-06-16 61.62 61.76 60.65 60.92 0.0M
2025-06-13 62.27 62.50 61.28 61.35 0.0M
2025-06-12 62.53 62.99 61.87 62.40 0.0M
2025-06-11 63.13 63.64 62.51 62.66 0.0M
2025-06-10 62.88 63.61 62.66 63.30 0.0M
2025-06-09 62.57 62.73 62.28 62.65 0.0M
2025-06-06 62.31 62.66 62.01 62.64 0.0M
2025-06-05 62.51 62.68 61.69 61.99 0.0M
2025-06-04 62.60 62.87 62.08 62.57 0.0M
2025-06-03 62.79 63.25 61.91 62.74 0.0M
2025-06-02 63.35 63.41 62.45 62.84 0.0M
2025-05-30 62.98 63.85 62.88 63.65 0.0M
2025-05-29 63.47 63.65 62.15 62.72 0.0M
2025-05-28 63.34 63.72 63.00 63.06 0.0M
2025-05-27 63.58 63.58 63.01 63.35 0.0M
2025-05-26 63.41 63.79 63.11 63.11 0.0M
2025-05-23 63.02 63.50 62.40 63.17 0.1M
2025-05-22 63.31 63.71 62.87 63.10 0.0M
2025-05-21 63.23 63.60 62.88 63.44 0.0M
2025-05-20 64.11 64.17 63.34 63.53 0.1M
2025-05-19 64.50 64.59 63.80 63.93 0.0M
2025-05-16 63.88 64.71 63.58 64.61 0.1M
2025-05-15 61.79 64.13 61.51 64.07 0.0M
2025-05-14 61.86 62.06 61.10 62.02 0.0M
2025-05-13 62.85 62.85 61.62 61.65 0.0M
2025-05-12 63.18 63.49 61.80 62.64 0.1M
2025-05-09 63.61 63.61 62.62 62.62 0.1M
2025-05-08 64.07 64.30 63.40 63.43 0.0M
2025-05-07 63.30 64.19 63.16 64.01 0.1M
2025-05-06 63.39 63.58 62.85 63.18 0.0M
2025-05-05 63.24 63.44 62.55 63.35 0.1M
2025-05-02 64.00 64.00 62.50 63.42 0.1M
2025-04-30 63.68 64.60 63.14 64.10 0.1M
2025-04-29 63.06 64.11 61.67 63.69 0.0M
2025-04-28 63.21 63.63 62.44 62.94 0.0M
2025-04-25 64.13 64.28 62.59 63.20 0.0M
2025-04-24 64.62 64.66 63.57 63.65 0.0M
2025-04-23 64.90 65.49 63.95 64.60 0.0M
2025-04-22 63.50 64.91 62.81 64.53 0.0M
2025-04-17 63.33 64.69 63.01 64.21 0.0M
2025-04-16 63.70 63.91 62.76 62.96 0.1M
2025-04-15 63.86 64.19 63.51 63.80 0.0M
2025-04-14 63.13 63.97 62.65 63.76 0.0M
2025-04-11 62.89 63.53 62.00 63.00 0.1M
2025-04-10 63.99 63.99 61.57 63.32 0.2M
2025-04-09 61.79 64.15 60.82 64.05 0.1M
2025-04-08 62.90 64.21 61.95 62.34 0.1M
2025-04-07 60.00 63.28 59.51 62.46 0.2M
2025-04-04 65.69 66.79 63.76 63.87 0.1M
2025-04-03 65.01 66.68 63.88 66.28 0.1M
2025-04-02 66.45 66.82 65.46 65.84 0.0M
2025-04-01 65.99 66.61 65.87 66.53 0.0M
2025-03-31 64.95 66.57 64.50 66.16 0.0M
2025-03-28 65.68 65.89 64.29 64.79 0.0M
2025-03-27 65.16 65.85 64.73 65.59 0.0M
2025-03-26 63.71 65.43 63.71 65.27 0.0M
2025-03-25 63.79 64.05 63.47 63.64 0.0M
2025-03-24 64.20 64.20 63.15 63.61 0.0M
2025-03-21 64.33 64.48 63.07 63.61 0.0M
2025-03-20 63.54 64.49 63.50 64.19 0.0M
2025-03-19 63.45 63.90 63.06 63.57 0.0M
2025-03-18 64.34 64.45 63.30 63.30 0.0M
2025-03-17 63.50 64.35 63.20 64.29 0.0M
2025-03-14 63.80 63.99 62.79 63.60 0.0M
2025-03-13 64.12 64.99 63.76 64.28 0.0M
2025-03-12 65.05 65.19 63.92 64.13 0.0M
2025-03-11 65.93 66.20 64.59 64.94 0.1M
2025-03-10 65.99 67.57 65.40 66.20 0.1M
2025-03-07 65.21 66.25 64.31 65.93 0.0M
2025-03-06 64.81 65.28 64.05 65.24 0.1M
2025-03-05 66.26 66.51 64.71 64.98 0.1M
2025-03-04 68.73 68.98 65.84 66.07 0.1M
2025-03-03 68.30 69.02 66.51 69.00 0.1M
2025-02-28 68.06 68.73 67.77 68.58 0.0M
2025-02-27 67.52 68.75 67.19 68.18 0.0M
2025-02-26 68.16 68.40 67.12 67.61 0.0M
2025-02-25 67.46 68.38 67.13 68.06 0.0M
2025-02-24 68.14 68.55 67.10 67.42 0.0M
2025-02-21 66.88 68.46 66.53 68.18 0.1M
2025-02-20 67.01 67.19 66.20 66.55 0.0M
2025-02-19 66.00 67.26 65.89 67.25 0.0M
2025-02-18 65.41 66.43 65.09 66.03 0.0M
2025-02-17 65.51 65.97 65.11 65.60 0.0M
2025-02-14 66.70 66.70 65.54 65.54 0.0M
2025-02-13 66.18 66.98 65.60 66.45 0.1M
2025-02-12 64.86 66.22 64.52 66.18 0.1M
2025-02-11 62.45 65.50 62.44 65.25 0.1M
2025-02-10 61.99 62.60 61.76 62.60 0.0M
2025-02-07 61.14 61.89 60.85 61.81 0.1M
2025-02-06 60.89 61.31 60.62 60.98 0.0M
2025-02-05 60.28 60.79 60.09 60.76 0.0M
2025-02-04 61.49 61.49 60.07 60.36 0.1M
2025-02-03 61.29 61.99 60.94 61.57 0.1M
2025-01-31 61.56 61.74 61.07 61.28 0.0M
2025-01-30 60.54 61.65 60.37 61.47 0.0M
2025-01-29 59.86 60.76 59.68 60.37 0.0M
2025-01-28 61.01 61.33 59.68 59.68 0.1M
2025-01-27 58.90 61.13 58.90 60.92 0.1M
2025-01-24 59.20 59.26 58.56 59.00 0.1M
2025-01-23 59.46 59.65 58.96 59.05 0.0M
2025-01-22 60.06 60.11 59.16 59.33 0.0M
2025-01-21 60.85 60.87 59.76 59.89 0.0M
2025-01-20 61.20 61.20 60.54 60.87 0.0M
2025-01-17 60.31 61.07 60.31 61.07 0.0M
2025-01-16 60.25 60.48 59.55 60.46 0.0M
2025-01-15 60.24 60.59 59.95 59.97 0.0M
2025-01-14 60.23 60.23 59.61 60.13 0.0M
2025-01-13 59.89 60.54 59.51 60.40 0.1M
2025-01-10 60.00 60.31 59.26 59.51 0.0M
2025-01-09 59.82 59.99 59.54 59.98 0.0M
2025-01-08 59.00 59.83 58.76 59.83 0.1M
2025-01-07 58.68 59.51 58.15 58.70 0.1M
2025-01-06 60.06 60.07 58.42 58.47 0.1M
2025-01-03 60.39 60.50 59.83 59.83 0.0M
2025-01-02 60.50 60.83 60.10 60.29 0.1M