Coca-Cola

KO
🏛️ 독일 →
56.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 52.20 52.26 52.00 52.11 0.0M
2021-12-29 52.20 52.26 51.67 51.99 0.0M
2021-12-28 51.61 52.12 51.55 52.06 0.0M
2021-12-27 51.51 51.82 51.32 51.80 0.0M
2021-12-23 51.33 51.84 51.10 51.40 0.0M
2021-12-22 51.27 51.39 50.85 51.33 0.0M
2021-12-21 50.99 51.37 50.90 51.26 0.0M
2021-12-20 51.25 51.25 50.13 51.06 0.1M
2021-12-17 51.50 52.26 51.50 51.50 0.0M
2021-12-16 51.60 52.07 51.05 51.70 0.0M
2021-12-15 51.33 51.73 51.24 51.38 0.0M
2021-12-14 51.44 51.60 50.82 51.29 0.0M
2021-12-13 50.06 51.32 50.05 51.25 0.1M
2021-12-10 48.51 49.75 48.51 49.72 0.0M
2021-12-09 48.40 48.82 48.29 48.65 0.0M
2021-12-08 49.15 49.15 47.94 48.50 0.0M
2021-12-07 48.80 49.25 48.70 48.88 0.0M
2021-12-06 47.80 48.99 47.40 48.72 0.0M
2021-12-03 46.98 47.40 46.82 47.37 0.0M
2021-12-02 46.62 47.20 46.25 46.98 0.0M
2021-12-01 46.65 47.28 46.21 46.21 0.1M
2021-11-30 47.56 47.70 46.30 46.30 0.1M
2021-11-29 47.80 48.52 47.80 48.42 0.1M
2021-11-26 49.30 49.30 47.35 47.35 0.1M
2021-11-25 49.40 50.01 49.30 49.61 0.1M
2021-11-24 49.76 49.93 49.16 49.53 0.0M
2021-11-23 49.40 49.87 49.01 49.75 0.0M
2021-11-22 49.02 49.76 48.91 49.41 0.0M
2021-11-19 48.89 49.06 48.59 48.82 0.1M
2021-11-18 49.45 49.55 48.46 48.74 0.0M
2021-11-17 49.80 49.85 49.20 49.40 0.0M
2021-11-16 49.74 50.19 49.64 49.79 0.0M
2021-11-15 49.46 49.80 49.19 49.75 0.1M
2021-11-12 49.57 49.81 49.40 49.43 0.0M
2021-11-11 49.38 49.63 49.20 49.62 0.0M
2021-11-10 48.68 49.50 48.60 49.47 0.0M
2021-11-09 48.45 48.81 48.40 48.74 0.1M
2021-11-08 49.09 49.30 48.45 48.63 0.0M
2021-11-05 48.97 49.60 48.87 49.29 0.1M
2021-11-04 48.67 49.09 48.47 49.09 0.1M
2021-11-03 48.57 48.58 48.25 48.53 0.0M
2021-11-02 48.40 48.71 48.29 48.60 0.0M
2021-11-01 48.80 48.88 48.30 48.51 0.0M
2021-10-29 47.93 48.86 47.88 48.77 0.0M
2021-10-28 48.10 48.15 47.73 48.02 0.1M
2021-10-27 47.05 48.56 46.90 47.87 0.1M
2021-10-26 46.70 47.05 46.70 47.02 0.0M
2021-10-25 46.65 46.97 46.53 46.69 0.0M
2021-10-22 46.90 46.95 46.47 46.82 0.0M
2021-10-21 46.80 46.99 46.60 46.77 0.0M
2021-10-20 46.55 47.00 46.47 46.91 0.0M
2021-10-19 46.40 46.58 46.17 46.55 0.0M
2021-10-18 47.10 47.30 46.44 46.45 0.0M
2021-10-15 47.19 47.34 46.79 46.79 0.0M
2021-10-14 46.70 47.28 46.70 47.05 0.0M
2021-10-13 46.91 47.04 46.51 46.74 0.0M
2021-10-12 46.82 47.50 46.61 47.08 0.0M
2021-10-11 46.73 46.98 46.64 46.97 0.0M
2021-10-08 46.73 46.99 46.48 46.87 0.0M
2021-10-07 46.75 46.94 46.42 46.66 0.0M
2021-10-06 45.70 46.40 45.52 46.38 0.0M
2021-10-05 45.90 46.08 45.52 45.80 0.0M
2021-10-04 45.77 45.98 45.11 45.63 0.0M
2021-10-01 45.30 45.87 45.10 45.77 0.0M
2021-09-30 45.82 46.02 45.32 45.32 0.0M
2021-09-29 45.26 45.84 45.20 45.66 0.0M
2021-09-28 45.94 46.01 44.91 45.05 0.0M
2021-09-27 46.20 46.40 45.81 45.81 0.0M
2021-09-24 46.06 46.24 45.95 46.05 0.0M
2021-09-23 46.36 46.55 46.02 46.02 0.0M
2021-09-22 46.22 46.50 46.15 46.34 0.0M
2021-09-21 46.22 46.76 46.04 46.12 0.0M
2021-09-20 46.30 46.40 45.81 46.20 0.1M
2021-09-17 47.03 47.16 46.39 46.45 0.0M
2021-09-16 47.32 47.60 46.59 47.14 0.0M
2021-09-15 47.23 47.43 46.95 47.30 0.0M
2021-09-14 47.17 47.41 46.97 47.21 0.0M
2021-09-13 47.60 47.75 47.30 47.51 0.0M
2021-09-10 47.40 47.45 46.98 47.09 0.0M
2021-09-09 47.65 47.76 47.17 47.31 0.0M
2021-09-08 47.11 47.75 46.82 47.70 0.1M
2021-09-07 48.10 48.10 46.88 46.99 0.0M
2021-09-06 47.87 48.20 47.80 48.20 0.0M
2021-09-03 47.83 47.96 47.35 47.73 0.0M
2021-09-02 48.00 48.11 47.55 47.75 0.0M
2021-09-01 47.88 48.09 47.46 47.86 0.0M
2021-08-31 47.69 47.84 47.41 47.66 0.0M
2021-08-30 47.30 47.65 47.22 47.64 0.0M
2021-08-27 47.36 47.54 47.07 47.17 0.0M
2021-08-26 47.70 47.88 47.22 47.31 0.0M
2021-08-25 47.74 47.84 47.48 47.65 0.0M
2021-08-24 48.10 48.30 47.58 47.66 0.0M
2021-08-23 48.80 48.90 48.04 48.10 0.0M
2021-08-20 48.80 48.82 48.31 48.43 0.0M
2021-08-19 48.50 48.73 47.82 48.59 0.0M
2021-08-18 49.00 49.00 48.17 48.27 0.0M
2021-08-17 48.73 49.05 48.51 48.87 0.0M
2021-08-16 48.60 48.84 48.41 48.84 0.0M
2021-08-13 48.44 48.58 47.99 48.51 0.0M
2021-08-12 48.40 48.58 48.31 48.41 0.0M
2021-08-11 48.47 48.71 48.31 48.31 0.0M
2021-08-10 48.30 48.79 48.26 48.39 0.0M
2021-08-09 48.20 48.30 48.03 48.23 0.0M
2021-08-06 47.80 48.26 47.66 48.14 0.0M
2021-08-05 47.60 47.84 47.40 47.84 0.0M
2021-08-04 47.86 48.00 47.34 47.36 0.0M
2021-08-03 48.02 48.18 47.81 47.92 0.0M
2021-08-02 48.40 48.40 47.76 47.92 0.0M
2021-07-30 47.93 48.21 47.78 48.09 0.0M
2021-07-29 48.10 48.16 47.86 48.02 0.0M
2021-07-28 48.55 48.65 47.82 47.95 0.0M
2021-07-27 48.15 48.64 48.10 48.43 0.0M
2021-07-26 48.30 48.50 47.91 48.38 0.0M
2021-07-23 48.10 48.72 47.97 48.39 0.0M
2021-07-22 48.06 48.20 47.45 47.93 0.0M
2021-07-21 47.50 48.95 47.50 47.91 0.0M
2021-07-20 47.35 47.90 47.20 47.48 0.0M
2021-07-19 47.79 48.00 46.74 47.20 0.1M
2021-07-16 47.62 48.00 47.61 47.70 0.0M
2021-07-15 47.50 47.80 47.20 47.71 0.0M
2021-07-14 46.60 47.60 46.50 47.57 0.1M
2021-07-13 45.97 46.85 45.88 46.78 0.1M
2021-07-12 46.00 46.03 45.70 45.96 0.0M
2021-07-09 45.75 45.93 45.70 45.86 0.0M
2021-07-08 45.94 45.94 45.32 45.60 0.1M
2021-07-07 45.49 46.10 45.47 46.03 0.1M
2021-07-06 45.80 45.95 45.31 45.72 0.0M
2021-07-05 45.80 45.85 45.60 45.85 0.0M
2021-07-02 45.45 45.98 45.45 45.72 0.0M
2021-07-01 45.72 45.86 45.50 45.50 0.0M
2021-06-30 45.29 45.64 45.19 45.61 0.0M
2021-06-29 45.45 45.76 45.19 45.20 0.0M
2021-06-28 45.67 45.70 45.31 45.53 0.0M
2021-06-25 45.75 45.85 45.15 45.57 0.0M
2021-06-24 45.50 45.62 45.18 45.55 0.0M
2021-06-23 45.95 46.04 45.36 45.45 0.0M
2021-06-22 45.68 46.10 45.60 45.79 0.0M
2021-06-21 45.35 45.70 45.21 45.60 0.0M
2021-06-18 46.30 46.35 45.26 45.26 0.0M
2021-06-17 45.60 46.27 45.50 46.18 0.0M
2021-06-16 45.63 45.85 45.38 45.58 0.0M
2021-06-15 45.88 46.06 45.56 45.76 0.0M
2021-06-14 46.44 46.44 45.54 45.80 0.0M
2021-06-11 46.00 46.43 45.84 46.43 0.0M
2021-06-10 45.63 46.11 45.56 45.92 0.0M
2021-06-09 45.76 45.85 45.55 45.63 0.0M
2021-06-08 45.96 46.16 45.62 45.74 0.0M
2021-06-07 46.32 46.50 45.76 45.91 0.0M
2021-06-04 45.95 46.45 45.75 46.26 0.0M
2021-06-03 45.53 45.94 45.30 45.94 0.0M
2021-06-02 45.24 45.54 45.23 45.45 0.0M
2021-06-01 45.39 45.55 45.07 45.22 0.0M
2021-05-31 45.43 45.60 45.13 45.25 0.0M
2021-05-28 45.50 45.80 45.24 45.38 0.1M
2021-05-27 45.15 45.50 44.90 45.50 0.1M
2021-05-26 44.89 45.13 44.67 45.10 0.0M
2021-05-25 44.86 44.87 44.33 44.74 0.0M
2021-05-24 45.00 45.05 44.63 44.87 0.0M
2021-05-21 44.78 45.16 44.60 44.76 0.0M
2021-05-20 44.47 44.87 44.31 44.73 0.0M
2021-05-19 44.34 44.60 43.89 44.49 0.1M
2021-05-18 45.12 45.13 44.32 44.45 0.1M
2021-05-17 45.20 45.30 44.87 44.96 0.0M
2021-05-14 45.20 45.40 45.01 45.09 0.0M
2021-05-13 44.90 45.30 44.41 45.14 0.0M
2021-05-12 44.60 45.03 44.60 44.83 0.0M
2021-05-11 45.15 45.37 44.43 44.73 0.1M
2021-05-10 45.02 45.64 44.87 45.26 0.1M
2021-05-07 45.20 45.40 44.67 44.77 0.0M
2021-05-06 45.00 45.33 44.80 45.20 0.0M
2021-05-05 45.05 45.35 44.75 45.00 0.0M
2021-05-04 45.20 45.40 44.90 44.99 0.0M
2021-05-03 45.10 45.48 44.75 45.15 0.1M
2021-04-30 44.75 45.00 44.56 44.93 0.0M
2021-04-29 44.35 44.85 44.05 44.73 0.0M
2021-04-28 44.54 44.75 44.15 44.18 0.0M
2021-04-27 44.60 44.65 44.18 44.38 0.0M
2021-04-26 45.20 45.40 44.35 44.38 0.0M
2021-04-23 45.27 45.46 44.91 45.11 0.0M
2021-04-22 45.50 45.67 45.25 45.30 0.0M
2021-04-21 44.97 45.58 44.96 45.40 0.0M
2021-04-20 44.86 45.30 44.61 44.95 0.1M
2021-04-19 44.94 45.24 44.35 44.86 0.1M
2021-04-16 44.68 44.85 44.58 44.69 0.1M
2021-04-15 44.60 44.85 44.35 44.56 0.0M
2021-04-14 44.50 44.59 44.01 44.35 0.0M
2021-04-13 44.86 44.94 44.24 44.40 0.0M
2021-04-12 44.80 45.10 44.56 44.77 0.0M
2021-04-09 44.70 44.89 44.37 44.69 0.0M
2021-04-08 45.02 45.08 44.51 44.61 0.0M
2021-04-07 44.94 44.96 44.64 44.89 0.0M
2021-04-06 44.80 45.28 44.57 44.83 0.1M
2021-04-01 45.10 45.21 44.65 44.73 0.0M
2021-03-31 45.36 45.36 44.79 45.00 0.0M
2021-03-30 45.70 46.00 45.13 45.29 0.0M
2021-03-29 44.70 45.84 44.60 45.74 0.1M
2021-03-26 44.10 44.99 43.94 44.63 0.0M
2021-03-25 43.60 44.28 43.36 43.80 0.1M
2021-03-24 43.26 43.84 43.21 43.53 0.0M
2021-03-23 42.60 43.55 42.60 43.50 0.1M
2021-03-22 42.75 43.00 42.30 42.81 0.0M
2021-03-19 42.50 42.73 42.16 42.61 0.0M
2021-03-18 43.00 43.07 42.38 42.53 0.0M
2021-03-17 43.06 43.25 42.76 42.87 0.0M
2021-03-16 42.71 43.29 42.71 43.17 0.0M
2021-03-15 42.40 42.87 42.31 42.84 0.1M
2021-03-12 42.30 42.64 42.05 42.06 0.1M
2021-03-11 43.20 43.23 42.42 42.45 0.1M
2021-03-10 42.90 43.28 42.57 43.12 0.1M
2021-03-09 43.87 44.10 42.78 42.78 0.1M
2021-03-08 42.70 44.26 42.70 43.59 0.1M
2021-03-05 41.66 42.74 41.49 42.62 0.0M
2021-03-04 41.40 42.43 41.31 41.68 0.1M
2021-03-03 41.59 41.88 41.36 41.46 0.0M
2021-03-02 41.50 41.84 41.30 41.42 0.0M
2021-03-01 40.85 41.88 40.85 41.43 0.1M
2021-02-26 41.20 41.60 40.65 40.65 0.1M
2021-02-25 41.90 41.90 41.04 41.28 0.0M
2021-02-24 41.25 41.94 41.20 41.77 0.0M
2021-02-23 41.85 42.41 41.30 41.65 0.1M
2021-02-22 41.40 41.87 40.93 41.74 0.1M
2021-02-19 42.05 42.05 41.24 41.34 0.1M
2021-02-18 41.70 42.08 41.29 41.99 0.1M
2021-02-17 41.75 41.98 41.43 41.65 0.0M
2021-02-16 42.25 42.25 41.40 41.52 0.1M
2021-02-15 41.90 42.40 41.80 42.32 0.1M
2021-02-12 41.47 42.05 41.39 41.80 0.0M
2021-02-11 41.04 41.73 40.86 41.52 0.1M
2021-02-10 41.13 42.00 40.87 40.91 0.1M
2021-02-09 41.24 41.34 41.05 41.05 0.0M
2021-02-08 41.45 41.57 41.08 41.39 0.1M
2021-02-05 41.04 41.40 40.97 41.23 0.1M
2021-02-04 40.70 40.99 40.63 40.94 0.0M
2021-02-03 40.80 40.97 40.51 40.55 0.1M
2021-02-02 40.40 41.05 40.38 40.70 0.1M
2021-02-01 40.00 40.37 39.88 40.27 0.1M
2021-01-29 40.50 40.55 39.69 39.70 0.1M
2021-01-28 39.90 40.83 39.81 40.62 0.1M
2021-01-27 40.62 40.85 39.86 40.02 0.1M
2021-01-26 40.08 40.62 40.00 40.51 0.1M
2021-01-25 40.10 40.25 39.73 40.15 0.1M
2021-01-22 40.23 40.27 39.87 39.88 0.1M
2021-01-21 40.40 40.43 39.91 40.32 0.1M
2021-01-20 40.20 40.50 39.92 40.27 0.1M
2021-01-19 40.70 40.70 39.80 39.99 0.2M
2021-01-18 40.45 41.00 40.41 40.70 0.1M
2021-01-15 40.50 40.85 40.17 40.37 0.1M
2021-01-14 41.45 41.80 40.47 40.50 0.1M
2021-01-13 41.17 41.42 41.00 41.31 0.1M
2021-01-12 41.39 41.51 40.91 41.11 0.1M
2021-01-11 41.85 41.95 41.04 41.32 0.1M
2021-01-08 41.00 41.83 40.67 41.78 0.1M
2021-01-07 41.25 41.46 40.41 40.75 0.2M
2021-01-06 42.28 42.48 40.79 40.97 0.2M
2021-01-05 43.11 43.20 42.33 42.40 0.1M
2021-01-04 44.95 44.95 42.46 43.06 0.1M