Coca-Cola Co BDR (COCA34)

COCA34
🏛️ 브라질 →
59.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 58.87 58.88 58.87 58.87 1.3K
10:05 58.87 58.93 58.87 58.93 0.1K
10:10 58.97 58.98 58.93 58.97 0.1K
10:15 58.95 58.95 58.91 58.95 0.0K
10:20 58.95 58.96 58.91 58.91 0.2K
10:25 58.90 58.90 58.75 58.75 1.7K
10:30 58.75 58.86 58.40 58.79 6.9K
10:35 58.79 58.88 58.79 58.80 0.5K
10:40 58.92 58.95 58.85 58.85 0.2K
10:45 58.85 58.95 58.83 58.95 0.9K
10:50 58.94 58.97 58.90 58.96 0.7K
10:55 58.96 58.96 58.96 58.96 0.0K
11:00 59.00 59.07 59.00 59.07 3.7K
11:05 59.08 59.08 58.99 58.99 0.0K
11:10 58.99 58.99 58.95 58.95 0.0K
11:15 58.91 58.91 58.87 58.91 0.1K
11:20 58.97 58.98 58.97 58.98 0.0K
11:25 58.94 58.94 58.85 58.85 0.1K
11:30 58.83 58.83 58.77 58.80 0.1K
11:35 58.75 58.94 58.75 58.94 0.3K
11:40 58.89 58.89 58.87 58.87 0.0K
11:45 58.86 58.87 58.86 58.87 0.0K
11:50 58.84 58.84 58.84 58.84 1.1K
11:55 58.84 58.84 58.80 58.82 0.0K
12:00 58.76 58.76 58.68 58.74 1.4K
12:05 58.75 58.82 58.75 58.80 0.4K
12:10 58.81 58.84 58.75 58.75 0.0K
12:15 58.78 58.78 58.77 58.77 0.4K
12:20 58.78 58.80 58.78 58.80 0.1K
12:25 58.80 58.86 58.79 58.86 0.6K
12:30 58.87 58.89 58.86 58.89 0.4K
12:35 58.88 58.92 58.88 58.91 0.7K
12:40 58.91 58.92 58.91 58.92 0.3K
12:45 58.91 58.91 58.91 58.91 0.0K
12:50 59.00 59.10 59.00 59.10 0.1K
12:55 59.06 59.12 59.06 59.12 0.0K
13:00 59.03 59.10 59.03 59.10 0.1K
13:05 59.15 59.15 59.14 59.15 0.3K
13:10 59.20 59.20 59.07 59.07 0.2K
13:15 59.11 59.11 59.11 59.11 0.1K
13:20 59.00 59.02 58.99 58.99 0.1K
13:25 58.99 58.99 58.99 58.99 0.1K
13:30 58.93 58.99 58.93 58.99 0.0K
13:35 59.00 59.00 58.95 58.95 0.0K
13:40 58.99 58.99 58.90 58.90 0.5K
13:45 58.90 58.94 58.90 58.93 0.0K
13:50 58.92 58.92 58.88 58.90 0.0K
13:55 58.91 58.92 58.91 58.92 0.0K
14:00 58.92 58.92 58.87 58.92 0.1K
14:05 58.91 58.92 58.91 58.92 0.0K
14:10 58.93 58.93 58.90 58.90 0.0K
14:15 58.94 58.94 58.93 58.93 0.3K
14:20 58.96 58.96 58.93 58.93 0.0K
14:25 58.93 58.93 58.88 58.88 0.5K
14:30 58.92 58.92 58.92 58.92 0.0K
14:35 58.96 59.00 58.95 59.00 0.6K
14:40 58.98 59.09 58.98 59.07 0.0K
14:45 59.08 59.12 59.08 59.12 0.0K
14:50 59.05 59.08 59.05 59.08 0.0K
14:55 59.06 59.06 59.03 59.03 0.0K
15:00 59.04 59.04 59.03 59.03 0.0K
15:05 59.03 59.03 59.03 59.03 0.1K
15:10 59.02 59.02 59.02 59.02 0.1K
15:15 59.02 59.04 59.00 59.04 0.2K
15:20 59.04 59.05 59.04 59.05 0.0K
15:25 59.02 59.02 59.00 59.00 0.3K
15:35 59.02 59.02 58.97 58.97 0.0K
15:40 58.96 59.01 58.96 59.01 0.1K
15:45 59.02 59.02 59.02 59.02 0.9K
15:50 59.06 59.08 59.06 59.07 0.0K
15:55 59.08 59.08 59.06 59.07 1.1K
16:00 58.99 59.01 58.98 59.01 1.5K
16:05 58.98 58.99 58.95 58.98 0.5K
16:10 58.95 58.95 58.94 58.94 0.1K
16:15 58.96 58.96 58.92 58.92 2.6K
16:20 58.93 58.93 58.92 58.93 0.1K
16:25 58.93 58.93 58.90 58.90 0.0K
16:30 58.93 58.94 58.93 58.93 0.8K
16:35 58.99 58.99 58.99 58.99 0.3K
16:40 59.02 59.02 58.98 59.02 0.1K
16:45 58.98 58.98 58.95 58.95 0.0K
16:50 58.93 59.01 58.92 59.01 3.1K
16:55 59.01 59.07 59.01 59.07 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-02 59.40 59.40 58.64 59.00 0.0M
2025-10-01 59.00 59.25 58.68 59.18 0.1M
2025-09-30 58.46 59.10 58.36 59.00 0.1M
2025-09-29 58.29 58.59 57.81 58.48 0.0M
2025-09-26 58.98 59.06 58.20 58.25 0.1M
2025-09-25 59.39 59.55 58.82 58.94 0.1M
2025-09-24 58.88 59.20 58.40 59.01 0.0M
2025-09-23 59.00 59.01 58.12 58.79 0.1M
2025-09-22 59.23 59.52 58.79 59.00 0.0M
2025-09-19 59.36 59.36 58.64 59.30 0.0M
2025-09-18 59.26 59.33 58.74 59.25 0.1M
2025-09-17 58.67 59.31 58.57 59.30 0.1M
2025-09-16 58.42 58.87 58.42 58.50 0.1M
2025-09-15 59.20 59.37 58.68 58.92 0.1M
2025-09-12 60.34 60.48 59.28 59.43 0.1M
2025-09-11 60.68 60.74 60.28 60.35 0.1M
2025-09-10 60.90 60.90 60.12 60.55 0.0M
2025-09-09 60.42 61.26 60.41 61.26 0.0M
2025-09-08 60.97 60.98 60.21 60.21 0.1M
2025-09-05 61.49 61.89 61.17 61.45 0.1M
2025-09-04 62.82 63.09 61.80 61.80 0.1M
2025-09-03 62.83 62.85 61.41 62.53 0.1M
2025-09-02 63.60 63.73 62.18 62.77 0.2M
2025-09-01 62.41 64.80 62.41 64.80 0.1M
2025-08-29 62.00 63.01 61.96 63.01 0.1M
2025-08-28 62.15 62.40 61.62 61.93 0.1M
2025-08-27 62.93 62.93 61.74 62.81 0.1M
2025-08-26 62.30 62.59 62.09 62.49 0.1M
2025-08-25 63.36 63.44 62.07 62.54 0.1M
2025-08-22 64.31 64.65 63.15 63.58 0.0M
2025-08-21 64.21 64.70 64.21 64.68 0.0M
2025-08-20 64.17 65.39 64.11 64.60 0.0M
2025-08-19 63.14 64.47 63.08 64.47 0.0M
2025-08-18 63.00 63.27 62.60 62.73 0.0M
2025-08-15 62.65 63.33 62.50 62.67 0.0M
2025-08-14 63.21 63.57 62.65 62.65 0.0M
2025-08-13 63.31 63.80 63.10 63.80 0.0M
2025-08-12 64.07 64.07 63.12 63.31 0.0M
2025-08-11 63.90 64.25 63.53 63.70 0.0M
2025-08-08 63.64 64.02 63.40 63.57 0.0M
2025-08-07 63.12 64.15 62.93 63.64 0.0M
2025-08-06 62.90 63.56 62.65 62.95 0.0M
2025-08-05 62.98 63.75 62.97 63.61 0.0M
2025-08-04 63.50 63.50 62.67 63.02 0.1M
2025-08-01 63.37 63.93 62.89 63.51 0.0M
2025-07-31 64.24 64.24 63.30 63.99 0.0M
2025-07-30 64.35 64.91 63.76 63.80 0.0M
2025-07-29 63.63 64.57 63.42 64.57 0.0M
2025-07-28 64.05 64.35 63.55 63.63 0.0M
2025-07-25 63.94 64.43 63.46 64.43 0.0M
2025-07-24 63.80 64.09 63.49 63.60 0.0M
2025-07-23 64.69 64.69 63.44 63.75 0.0M
2025-07-22 64.81 65.32 63.81 64.38 0.0M
2025-07-21 65.10 65.55 64.84 65.51 0.0M
2025-07-18 65.45 65.55 64.90 65.05 0.1M
2025-07-17 64.00 65.36 64.00 65.06 0.0M
2025-07-16 64.40 64.79 63.81 64.79 0.0M
2025-07-15 64.35 64.90 63.97 64.40 0.0M
2025-07-14 64.70 64.91 64.45 64.82 0.0M
2025-07-11 64.58 65.17 64.30 64.65 0.0M
2025-07-10 64.56 64.63 63.89 64.06 0.0M
2025-07-09 64.16 64.19 62.77 63.96 0.0M
2025-07-08 65.44 65.44 63.63 64.35 0.0M
2025-07-07 64.60 65.14 64.38 64.80 0.0M
2025-07-04 64.89 64.89 63.62 63.62 0.0M
2025-07-03 64.37 64.60 63.68 64.40 0.0M
2025-07-02 65.24 65.44 64.03 64.11 0.0M
2025-07-01 64.54 65.98 64.17 65.47 0.1M
2025-06-30 63.99 64.69 63.55 64.32 0.0M
2025-06-27 63.74 64.44 63.46 64.31 0.0M
2025-06-26 64.30 64.50 63.45 64.08 0.0M
2025-06-25 64.79 64.80 64.25 64.60 0.0M
2025-06-24 64.19 64.76 63.85 64.36 0.0M
2025-06-23 63.94 64.35 63.33 64.19 0.0M
2025-06-20 63.79 64.00 63.20 63.60 0.0M
2025-06-18 64.10 64.10 63.36 63.80 0.0M
2025-06-17 64.48 64.49 63.90 64.30 0.0M
2025-06-16 65.50 65.75 64.49 64.83 0.0M
2025-06-13 66.91 67.12 65.43 65.63 0.0M
2025-06-12 66.09 67.91 65.78 66.29 0.0M
2025-06-11 66.31 66.82 65.72 65.85 0.0M
2025-06-10 66.30 66.91 65.87 66.34 0.0M
2025-06-09 65.93 66.63 65.65 66.63 0.0M
2025-06-06 66.27 66.28 65.54 66.25 0.0M
2025-06-05 67.07 67.07 66.06 66.45 0.0M
2025-06-04 66.65 67.45 66.39 66.99 0.0M
2025-06-03 68.35 68.37 66.38 66.65 0.0M
2025-06-02 68.29 68.37 67.59 68.30 0.0M
2025-05-30 67.77 68.97 67.53 68.47 0.1M
2025-05-29 67.00 67.70 66.70 67.29 0.0M
2025-05-28 67.50 68.18 67.43 68.18 0.0M
2025-05-27 67.41 68.24 67.30 67.30 0.0M
2025-05-26 67.78 67.97 67.21 67.80 0.0M
2025-05-23 67.75 68.69 67.10 67.10 0.1M
2025-05-22 67.54 67.75 66.49 66.89 0.0M
2025-05-21 67.80 68.00 67.42 67.77 0.0M
2025-05-20 67.45 68.19 67.37 67.37 0.0M
2025-05-19 68.36 68.50 67.45 67.45 0.0M
2025-05-16 68.00 68.30 67.67 68.01 0.0M
2025-05-15 64.94 67.95 64.85 67.46 0.0M
2025-05-14 64.06 65.07 64.06 64.69 0.0M
2025-05-13 65.31 65.40 64.40 64.85 0.0M
2025-05-12 66.80 66.80 64.97 65.50 0.1M
2025-05-09 67.12 67.36 66.42 66.90 0.0M
2025-05-08 69.00 69.00 67.35 67.73 0.0M
2025-05-07 68.58 69.66 68.51 68.71 0.0M
2025-05-06 68.08 68.58 67.95 68.58 0.0M
2025-05-05 67.28 68.05 66.85 68.05 0.0M
2025-05-02 67.03 67.70 66.62 67.28 0.0M
2025-04-30 68.14 69.32 67.70 69.00 0.0M
2025-04-29 67.85 68.27 66.16 67.40 0.0M
2025-04-28 67.59 68.20 67.19 67.19 0.0M
2025-04-25 68.61 69.15 67.43 67.81 0.0M
2025-04-24 69.14 69.39 68.50 68.98 0.0M
2025-04-23 69.80 69.92 68.98 69.39 0.0M
2025-04-22 70.38 71.25 69.80 70.04 0.0M
2025-04-17 70.52 71.25 69.89 70.85 0.0M
2025-04-16 70.80 71.27 69.77 70.52 0.0M
2025-04-15 70.95 70.95 70.20 70.60 0.0M
2025-04-14 69.40 70.76 68.85 70.62 0.0M
2025-04-11 69.40 70.19 69.27 69.63 0.0M
2025-04-10 68.50 69.90 68.31 69.40 0.0M
2025-04-09 68.35 69.31 67.10 68.25 0.0M
2025-04-08 67.30 69.72 67.12 67.50 0.0M
2025-04-07 65.94 67.70 65.02 66.62 0.1M
2025-04-04 69.04 70.10 67.99 68.22 0.0M
2025-04-03 67.50 69.00 66.91 68.30 0.1M
2025-04-02 67.99 68.50 67.30 67.80 0.0M
2025-04-01 68.47 68.58 67.64 67.87 0.1M
2025-03-31 68.15 68.64 67.34 67.95 0.0M
2025-03-28 68.18 68.55 66.77 67.99 0.0M
2025-03-27 67.32 68.00 66.99 68.00 0.0M
2025-03-26 65.46 67.07 65.46 66.94 0.0M
2025-03-25 65.65 65.81 65.02 65.19 0.0M
2025-03-24 65.60 66.08 65.30 65.91 0.0M
2025-03-21 66.03 66.50 64.90 65.04 0.0M
2025-03-20 65.00 65.85 64.99 65.85 0.0M
2025-03-19 65.52 65.52 64.69 64.95 0.0M
2025-03-18 66.66 66.66 65.55 65.87 0.0M
2025-03-17 65.72 66.61 65.37 66.61 0.0M
2025-03-14 66.01 66.32 65.58 66.20 0.0M
2025-03-13 67.31 67.70 66.44 66.56 0.0M
2025-03-12 68.25 68.44 67.08 67.31 0.0M
2025-03-11 69.10 69.59 68.05 68.05 0.0M
2025-03-10 68.73 70.29 68.52 69.10 0.1M
2025-03-07 67.31 68.87 66.59 68.12 0.1M
2025-03-06 67.28 67.70 66.40 67.70 0.1M
2025-03-05 70.25 70.25 67.00 67.69 0.1M
2025-02-28 68.75 70.25 68.75 70.25 0.0M
2025-02-27 68.16 69.45 68.03 68.75 0.0M
2025-02-26 68.38 69.02 67.90 69.02 0.0M
2025-02-25 67.98 68.89 67.62 68.80 0.0M
2025-02-24 67.50 68.41 67.24 67.30 0.0M
2025-02-21 66.50 68.23 66.37 67.80 0.0M
2025-02-20 66.24 66.48 65.73 66.00 0.0M
2025-02-19 65.50 67.00 65.36 67.00 0.0M
2025-02-18 65.00 65.62 64.76 65.05 0.0M
2025-02-17 65.15 65.15 63.87 64.16 0.0M
2025-02-14 65.53 66.68 65.15 65.15 0.0M
2025-02-13 65.86 66.95 65.69 66.29 0.1M
2025-02-12 64.54 65.76 63.90 65.25 0.0M
2025-02-11 64.51 65.20 63.62 64.04 0.1M
2025-02-10 61.83 62.05 61.33 61.53 0.0M
2025-02-07 60.90 61.84 60.69 61.50 0.0M
2025-02-06 61.42 61.42 60.36 61.11 0.0M
2025-02-05 60.36 61.49 60.36 61.49 0.0M
2025-02-04 61.20 61.50 59.95 60.04 0.0M
2025-02-03 61.74 62.10 61.31 61.75 0.0M
2025-01-31 62.69 62.69 61.59 62.09 0.0M
2025-01-30 62.12 62.84 62.07 62.80 0.0M
2025-01-29 60.95 61.90 60.74 61.50 0.0M
2025-01-28 62.88 62.88 61.04 61.78 0.0M
2025-01-27 61.35 63.23 61.20 62.87 0.0M
2025-01-24 60.60 60.94 60.10 60.93 0.0M
2025-01-23 61.64 61.64 60.50 60.50 0.2M
2025-01-22 63.44 63.44 60.88 61.29 0.0M
2025-01-21 62.76 63.79 62.57 62.81 0.1M
2025-01-20 63.58 63.75 62.75 62.75 0.0M
2025-01-17 62.88 63.45 62.59 63.16 0.0M
2025-01-16 62.10 63.20 61.47 63.20 0.0M
2025-01-15 62.48 62.93 61.88 62.10 0.0M
2025-01-14 62.36 62.54 61.73 62.48 0.0M
2025-01-13 61.66 62.90 61.66 62.90 0.1M
2025-01-10 62.17 62.82 61.66 61.94 0.0M
2025-01-09 63.00 63.00 61.50 62.66 0.0M
2025-01-08 62.27 62.87 62.04 62.87 0.0M
2025-01-07 62.01 62.49 61.45 62.27 0.0M
2025-01-06 63.00 63.27 61.59 61.59 0.0M
2025-01-03 63.50 63.87 63.00 63.00 0.0M
2025-01-02 64.50 64.79 63.20 63.44 0.1M