Coca-Cola

KO
🏛️ 멕시코 →
1,216.05
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
2023-12-29 997.07 999.98 991.00 998.50 0.0M
2023-12-28 995.92 997.07 991.50 997.07 0.0M
2023-12-27 995.91 995.91 990.77 992.11 0.0M
2023-12-26 990.00 995.93 988.51 993.98 0.0M
2023-12-22 986.00 999.99 986.00 995.96 0.0M
2023-12-21 986.02 996.49 983.00 988.00 0.0M
2023-12-20 1,000.15 1,003.98 990.00 990.00 0.0M
2023-12-19 1,008.00 1,010.00 1,006.24 1,007.98 0.0M
2023-12-18 1,012.42 1,028.99 1,012.42 1,015.71 0.0M
2023-12-15 1,012.25 1,019.99 1,000.00 1,000.00 0.0M
2023-12-14 1,030.99 1,034.99 1,016.01 1,019.31 0.0M
2023-12-13 1,035.00 1,038.78 1,035.00 1,035.00 0.0M
2023-12-11 1,018.99 1,035.99 1,018.99 1,026.35 0.0M
2023-12-08 1,015.00 1,018.96 1,015.00 1,018.96 0.0M
2023-12-07 1,015.00 1,029.49 1,015.00 1,029.49 0.0M
2023-12-06 1,015.08 1,015.08 1,011.00 1,011.00 0.0M
2023-12-05 1,025.00 1,027.00 1,020.08 1,020.08 0.0M
2023-12-04 1,014.12 1,033.99 1,014.12 1,022.00 0.0M
2023-12-01 1,011.00 1,011.00 1,004.75 1,009.98 0.0M
2023-11-30 1,009.97 1,011.00 1,006.40 1,011.00 0.0M
2023-11-29 1,007.00 1,007.00 1,000.12 1,002.85 0.0M
2023-11-28 1,000.02 1,008.00 1,000.02 1,006.62 0.0M
2023-11-27 1,011.97 1,011.97 1,000.01 1,000.01 0.0M
2023-11-24 1,012.99 1,012.99 998.02 998.07 0.0M
2023-11-23 1,009.99 1,013.00 1,009.99 1,013.00 0.0M
2023-11-22 999.99 1,006.99 999.99 1,004.00 0.0M
2023-11-21 986.00 999.78 986.00 999.78 0.0M
2023-11-17 980.00 986.00 980.00 986.00 0.0M
2023-11-16 990.00 990.00 986.00 986.10 0.0M
2023-11-15 992.00 992.00 985.00 987.50 0.0M
2023-11-14 1,007.76 1,007.76 987.00 991.40 0.0M
2023-11-13 1,000.64 1,013.99 1,000.01 1,002.00 0.0M
2023-11-10 1,013.00 1,013.00 998.05 999.00 0.0M
2023-11-09 994.17 1,013.00 987.01 1,013.00 0.0M
2023-11-08 1,005.99 1,005.99 1,000.99 1,000.99 0.0M
2023-11-07 999.99 1,005.98 998.01 1,005.98 0.0M
2023-11-06 997.96 1,003.88 997.96 1,000.16 0.0M
2023-11-03 1,005.32 1,005.32 989.60 995.00 0.0M
2023-11-01 1,021.00 1,021.00 1,005.32 1,005.32 0.0M
2023-10-31 1,017.00 1,023.03 1,017.00 1,017.00 0.0M
2023-10-30 1,001.35 1,017.98 1,001.35 1,016.96 0.0M
2023-10-27 1,004.00 1,004.00 1,000.00 1,000.60 0.0M
2023-10-26 1,027.30 1,031.65 1,020.05 1,020.05 0.0M
2023-10-25 1,021.35 1,028.70 1,019.50 1,027.30 0.0M
2023-10-24 1,007.50 1,019.00 1,007.50 1,017.37 0.0M
2023-10-23 993.06 993.51 980.01 983.01 0.0M
2023-10-20 1,000.09 1,001.00 994.00 994.03 0.0M
2023-10-19 990.00 997.44 987.00 995.38 0.0M
2023-10-18 989.70 990.00 975.90 986.01 0.0M
2023-10-17 970.00 970.01 965.01 970.01 0.0M
2023-10-16 953.15 960.80 953.15 957.44 0.0M
2023-10-13 950.72 959.97 949.01 959.96 0.0M
2023-10-12 957.00 961.98 940.01 946.00 0.0M
2023-10-11 960.00 967.18 946.25 959.45 0.0M
2023-10-10 979.00 979.00 968.41 970.00 0.0M
2023-10-09 965.00 979.99 955.02 966.51 0.0M
2023-10-06 955.00 978.99 948.00 965.90 0.0M
2023-10-05 990.05 990.89 955.00 962.44 0.0M
2023-10-04 992.00 994.94 984.73 990.91 0.0M
2023-10-03 979.00 987.46 977.00 984.72 0.0M
2023-10-02 975.00 984.49 970.00 984.49 0.0M
2023-09-29 980.00 980.00 969.01 972.03 0.0M
2023-09-28 987.00 987.00 980.00 984.90 0.0M
2023-09-27 997.43 997.43 987.50 988.00 0.0M
2023-09-26 991.97 992.00 984.00 991.18 0.0M
2023-09-25 990.00 992.30 987.00 990.80 0.0M
2023-09-22 991.00 991.01 991.00 991.01 0.0M
2023-09-21 999.00 999.99 987.00 999.99 0.0M
2023-09-20 995.07 1,003.97 990.00 1,000.17 0.0M
2023-09-19 990.90 997.41 990.00 995.07 0.0M
2023-09-18 993.57 1,000.00 989.00 997.42 0.0M
2023-09-15 1,005.00 1,009.99 990.00 993.57 0.0M
2023-09-14 1,004.00 1,009.98 998.00 1,004.90 0.0M
2023-09-13 1,005.00 1,014.99 999.00 1,002.50 0.0M
2023-09-12 1,019.26 1,019.26 1,004.56 1,004.56 0.0M
2023-09-11 1,030.00 1,033.84 1,017.00 1,019.23 0.0M
2023-09-08 1,023.93 1,024.50 1,018.44 1,022.70 0.0M
2023-09-07 1,033.85 1,033.85 1,026.96 1,026.96 0.0M
2023-09-06 1,030.00 1,034.99 1,020.04 1,033.00 0.0M
2023-09-05 1,022.00 1,025.50 1,018.04 1,025.50 0.0M
2023-09-04 1,030.00 1,030.00 1,028.00 1,030.00 0.0M
2023-09-01 1,024.30 1,024.30 1,012.53 1,013.00 0.0M
2023-08-31 1,010.00 1,020.50 1,010.00 1,020.50 0.0M
2023-08-30 1,015.98 1,015.98 1,010.50 1,010.50 0.0M
2023-08-29 1,014.99 1,020.37 1,013.30 1,016.00 0.0M
2023-08-28 1,014.00 1,014.99 1,009.26 1,014.99 0.0M
2023-08-25 1,010.00 1,014.98 1,008.01 1,012.99 0.0M
2023-08-24 1,014.97 1,015.00 1,011.13 1,011.15 0.0M
2023-08-23 1,018.06 1,018.06 1,010.02 1,011.10 0.0M
2023-08-22 1,020.00 1,023.37 1,016.04 1,018.07 0.0M
2023-08-21 1,030.00 1,030.01 1,029.00 1,030.01 0.0M
2023-08-18 1,032.60 1,034.00 1,028.35 1,029.00 0.0M
2023-08-17 1,035.00 1,040.00 1,035.00 1,039.01 0.0M
2023-08-16 1,033.02 1,038.98 1,033.02 1,037.90 0.0M
2023-08-15 1,037.50 1,037.50 1,033.02 1,033.02 0.0M
2023-08-14 1,045.00 1,050.00 1,039.97 1,039.97 0.0M
2023-08-11 1,039.00 1,045.00 1,038.98 1,045.00 0.0M
2023-08-10 1,041.63 1,041.63 1,039.00 1,039.00 0.0M
2023-08-09 1,043.01 1,065.97 1,039.31 1,039.31 0.0M
2023-08-08 1,050.00 1,050.00 1,039.30 1,039.30 0.0M
2023-08-07 1,039.00 1,049.45 1,039.00 1,048.98 0.0M
2023-08-04 1,050.00 1,050.00 1,040.03 1,040.03 0.0M
2023-08-03 1,063.00 1,073.90 1,056.01 1,063.00 0.0M
2023-08-02 1,047.00 1,065.00 1,047.00 1,060.99 0.0M
2023-08-01 1,034.99 1,047.00 1,034.99 1,043.22 0.0M
2023-07-31 1,047.97 1,049.99 1,035.00 1,036.00 0.0M
2023-07-28 1,048.02 1,049.22 1,041.00 1,049.00 0.0M
2023-07-27 1,062.00 1,062.00 1,048.01 1,048.03 0.0M
2023-07-26 1,050.00 1,062.98 1,050.00 1,062.01 0.0M
2023-07-25 1,054.65 1,054.65 1,051.00 1,054.00 0.0M
2023-07-24 1,060.00 1,060.00 1,051.00 1,052.00 0.0M
2023-07-21 1,057.00 1,057.00 1,056.00 1,056.00 0.0M
2023-07-20 1,041.95 1,054.99 1,041.95 1,052.72 0.0M
2023-07-19 1,028.96 1,031.65 1,026.50 1,031.65 0.0M
2023-07-18 1,020.75 1,020.75 1,012.50 1,014.00 0.0M
2023-07-17 1,023.97 1,028.96 1,018.06 1,018.06 0.0M
2023-07-14 1,015.01 1,023.97 1,015.01 1,023.97 0.0M
2023-07-13 1,021.00 1,021.00 1,011.05 1,019.99 0.0M
2023-07-12 1,010.00 1,014.00 1,001.60 1,010.00 0.0M
2023-07-11 1,018.00 1,018.00 1,010.00 1,013.92 0.0M
2023-07-10 1,030.00 1,030.00 1,011.00 1,011.00 0.0M
2023-07-07 1,035.00 1,044.46 1,025.00 1,025.00 0.0M
2023-07-06 1,040.01 1,052.94 1,040.01 1,044.48 0.0M
2023-07-05 1,035.00 1,038.41 1,034.03 1,038.41 0.0M
2023-07-04 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2023-07-03 1,032.47 1,040.00 1,032.00 1,034.00 0.0M
2023-06-30 1,028.00 1,044.96 1,023.00 1,032.47 0.0M
2023-06-29 1,032.00 1,035.00 1,027.00 1,028.00 0.0M
2023-06-28 1,038.00 1,043.99 1,032.01 1,033.67 0.0M
2023-06-27 1,041.02 1,048.49 1,040.03 1,045.00 0.0M
2023-06-26 1,040.00 1,045.02 1,035.01 1,045.02 0.0M
2023-06-23 1,058.06 1,058.06 1,053.57 1,053.57 0.0M
2023-06-22 1,057.94 1,065.12 1,057.94 1,064.92 0.0M
2023-06-21 1,053.98 1,057.95 1,050.00 1,057.79 0.0M
2023-06-20 1,053.97 1,059.12 1,053.97 1,053.98 0.0M
2023-06-19 1,058.00 1,058.00 1,055.00 1,058.00 0.0M
2023-06-16 1,049.01 1,064.00 1,049.01 1,051.91 0.0M
2023-06-15 1,041.02 1,050.00 1,040.00 1,047.00 0.0M
2023-06-14 1,040.41 1,050.00 1,040.41 1,047.00 0.0M
2023-06-13 1,045.00 1,050.00 1,040.22 1,040.22 0.0M
2023-06-12 1,045.00 1,046.00 1,038.00 1,040.86 0.0M
2023-06-09 1,042.00 1,051.00 1,042.00 1,047.55 0.0M
2023-06-08 1,046.03 1,051.19 1,045.02 1,046.87 0.0M
2023-06-07 1,050.55 1,050.55 1,037.00 1,044.67 0.0M
2023-06-06 1,060.00 1,060.00 1,048.00 1,050.35 0.0M
2023-06-05 1,065.00 1,070.00 1,057.80 1,064.99 0.0M
2023-06-02 1,066.00 1,083.14 1,066.00 1,077.00 0.0M
2023-06-01 1,051.00 1,065.00 1,051.00 1,065.00 0.0M
2023-05-31 1,051.60 1,065.01 1,051.60 1,056.25 0.0M
2023-05-30 1,070.02 1,075.18 1,053.92 1,059.64 0.0M
2023-05-29 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2023-05-26 1,080.00 1,080.00 1,061.60 1,065.00 0.0M
2023-05-25 1,087.00 1,087.00 1,079.00 1,080.00 0.0M
2023-05-24 1,105.60 1,105.60 1,085.00 1,088.00 0.0M
2023-05-23 1,101.50 1,109.00 1,101.50 1,105.60 0.0M
2023-05-22 1,105.00 1,105.00 1,101.60 1,101.85 0.0M
2023-05-19 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2023-05-18 1,113.98 1,115.02 1,113.98 1,115.02 0.0M
2023-05-17 1,110.00 1,110.00 1,106.00 1,110.00 0.0M
2023-05-16 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2023-05-12 1,126.00 1,126.00 1,126.00 1,126.00 0.0M
2023-05-11 1,122.19 1,122.19 1,120.50 1,120.50 0.0M
2023-05-10 1,121.60 1,121.60 1,111.60 1,113.75 0.0M
2023-05-09 1,131.60 1,131.60 1,127.70 1,129.00 0.0M
2023-05-08 1,135.11 1,140.00 1,135.11 1,140.00 0.0M
2023-05-05 1,143.97 1,143.97 1,139.98 1,139.98 0.0M
2023-05-03 1,149.99 1,149.99 1,142.50 1,148.21 0.0M
2023-05-02 1,150.00 1,150.00 1,139.01 1,150.00 0.0M
2023-04-28 1,143.00 1,150.00 1,142.00 1,150.00 0.0M
2023-04-27 1,149.01 1,149.01 1,142.00 1,148.80 0.0M
2023-04-26 1,152.00 1,152.01 1,146.01 1,149.00 0.0M
2023-04-25 1,149.24 1,157.00 1,145.00 1,157.00 0.0M
2023-04-24 1,165.55 1,167.00 1,140.00 1,140.00 0.0M
2023-04-21 1,151.00 1,153.00 1,150.02 1,150.02 0.0M
2023-04-20 1,150.00 1,151.90 1,145.03 1,148.03 0.0M
2023-04-19 1,148.99 1,150.00 1,145.00 1,150.00 0.0M
2023-04-18 1,143.00 1,149.46 1,142.01 1,145.01 0.0M
2023-04-17 1,148.00 1,150.00 1,143.00 1,143.00 0.0M
2023-04-14 1,143.99 1,143.99 1,133.01 1,134.00 0.0M
2023-04-13 1,132.07 1,134.98 1,130.01 1,130.01 0.0M
2023-04-12 1,138.49 1,138.49 1,132.00 1,135.00 0.0M
2023-04-11 1,125.30 1,138.34 1,125.30 1,137.04 0.0M
2023-04-10 1,133.28 1,156.99 1,133.28 1,133.28 0.0M
2023-04-05 1,144.95 1,155.29 1,144.95 1,155.28 0.0M
2023-04-04 1,122.02 1,134.89 1,122.02 1,127.00 0.0M
2023-04-03 1,122.00 1,122.00 1,122.00 1,122.00 0.0M
2023-03-31 1,124.95 1,124.95 1,115.10 1,120.00 0.0M
2023-03-30 1,124.98 1,124.98 1,114.99 1,119.99 0.0M
2023-03-29 1,122.47 1,122.59 1,116.00 1,122.59 0.0M
2023-03-28 1,127.99 1,127.99 1,115.01 1,118.01 0.0M
2023-03-27 1,119.00 1,128.01 1,119.00 1,128.01 0.0M
2023-03-24 1,113.34 1,125.00 1,113.34 1,121.58 0.0M
2023-03-23 1,116.98 1,122.56 1,109.52 1,122.56 0.0M
2023-03-22 1,119.39 1,126.23 1,115.00 1,119.54 0.0M
2023-03-21 1,130.00 1,134.97 1,125.02 1,125.02 0.0M
2023-03-17 1,136.99 1,137.39 1,134.00 1,136.26 0.0M
2023-03-16 1,133.00 1,133.00 1,130.06 1,130.06 0.0M
2023-03-15 1,131.99 1,143.00 1,131.95 1,139.39 0.0M
2023-03-14 1,131.86 1,131.86 1,108.00 1,115.00 0.0M
2023-03-13 1,124.35 1,144.98 1,111.00 1,111.00 0.0M
2023-03-10 1,100.00 1,105.00 1,089.99 1,096.00 0.0M
2023-03-09 1,090.00 1,090.00 1,080.00 1,085.99 0.0M
2023-03-08 1,080.00 1,090.00 1,075.00 1,080.38 0.0M
2023-03-07 1,093.45 1,093.45 1,085.00 1,085.00 0.0M
2023-03-06 1,073.00 1,082.00 1,070.00 1,082.00 0.0M
2023-03-03 1,082.00 1,082.00 1,068.44 1,068.59 0.0M
2023-03-02 1,076.00 1,085.00 1,076.00 1,082.28 0.0M
2023-03-01 1,090.00 1,090.00 1,060.02 1,076.96 0.0M
2023-02-28 1,100.00 1,100.00 1,085.00 1,095.00 0.0M
2023-02-27 1,130.00 1,130.00 1,100.00 1,100.00 0.0M
2023-02-24 1,100.00 1,104.50 1,095.00 1,100.00 0.0M
2023-02-23 1,100.00 1,106.99 1,099.00 1,099.00 0.0M
2023-02-22 1,105.44 1,105.44 1,100.00 1,100.00 0.0M
2023-02-21 1,103.00 1,107.51 1,100.00 1,106.59 0.0M
2023-02-17 1,102.00 1,105.00 1,100.01 1,102.01 0.0M
2023-02-16 1,106.00 1,106.00 1,099.00 1,099.00 0.0M
2023-02-15 1,116.00 1,116.00 1,104.01 1,109.00 0.0M
2023-02-14 1,140.00 1,140.00 1,104.00 1,104.80 0.0M
2023-02-13 1,122.00 1,129.90 1,121.99 1,129.19 0.0M
2023-02-10 1,111.60 1,115.00 1,111.60 1,115.00 0.0M
2023-02-09 1,132.00 1,137.42 1,125.00 1,125.00 0.0M
2023-02-08 1,129.00 1,132.00 1,129.00 1,131.00 0.0M
2023-02-07 1,140.00 1,150.00 1,131.13 1,131.13 0.0M
2023-02-03 1,130.00 1,135.00 1,120.00 1,135.00 0.0M
2023-02-02 1,136.00 1,150.00 1,119.01 1,127.00 0.0M
2023-02-01 1,144.54 1,144.54 1,140.00 1,140.34 0.0M
2023-01-31 1,138.00 1,151.00 1,138.00 1,150.30 0.0M
2023-01-30 1,140.00 1,145.00 1,138.00 1,138.00 0.0M
2023-01-27 1,136.00 1,138.00 1,136.00 1,138.00 0.0M
2023-01-26 1,145.00 1,150.00 1,144.00 1,144.40 0.0M
2023-01-25 1,139.01 1,144.00 1,129.00 1,144.00 0.0M
2023-01-24 1,133.30 1,141.99 1,133.30 1,141.99 0.0M
2023-01-23 1,135.00 1,135.01 1,133.00 1,133.30 0.0M
2023-01-20 1,130.00 1,139.00 1,124.00 1,133.00 0.0M
2023-01-19 1,136.00 1,147.00 1,135.00 1,135.00 0.0M
2023-01-18 1,148.00 1,148.00 1,125.00 1,129.68 0.0M
2023-01-17 1,166.00 1,196.45 1,151.60 1,151.67 0.0M
2023-01-13 1,151.95 1,162.49 1,143.99 1,144.00 0.0M
2023-01-12 1,200.00 1,200.00 1,151.95 1,151.95 0.0M
2023-01-11 1,170.00 1,170.02 1,170.00 1,170.02 0.0M
2023-01-10 1,195.00 1,195.00 1,184.00 1,184.00 0.0M
2023-01-09 1,214.00 1,225.00 1,200.00 1,225.00 0.0M
2023-01-06 1,205.00 1,213.00 1,205.00 1,213.00 0.0M
2023-01-05 1,215.00 1,215.00 1,200.04 1,205.70 0.0M
2023-01-04 1,211.03 1,234.78 1,211.03 1,215.00 0.0M
2023-01-03 1,205.00 1,210.00 1,205.00 1,210.00 0.0M
2023-01-02 1,241.00 1,241.00 1,241.00 1,241.00 0.0M