[AI의 종목 이야기] 中 PCB 리더 '성굉과기', 작년 순이익 274%↑
무료
Coca-Cola : ( CCH:LN )
4,474.00GBP ▼ -54.00 (-1.19%)
2026-03-12
최근 1년 일별 시세
(2026-03-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-12 | 4,474.00 | ▼-54.00 | ▼-1.19% |
| 26-03-11 | 4,528.00 | ▼-52.00 | ▼-1.14% |
| 26-03-10 | 4,580.00 | ▲80.00 | ▲1.78% |
| 26-03-09 | 4,500.00 | ▲4.00 | ▲0.09% |
| 26-03-06 | 4,496.00 | ▼-46.00 | ▼-1.01% |
| 26-03-05 | 4,542.00 | ▼-24.00 | ▼-0.53% |
| 26-03-04 | 4,566.00 | ▼-30.00 | ▼-0.65% |
| 26-03-03 | 4,596.00 | ▼-152.00 | ▼-3.2% |
| 26-03-02 | 4,748.00 | ▼-62.00 | ▼-1.29% |
| 26-02-27 | 4,810.00 | ▲42.00 | ▲0.88% |
| 26-02-26 | 4,768.00 | ▼-42.00 | ▼-0.87% |
| 26-02-25 | 4,810.00 | ▲24.00 | ▲0.5% |
| 26-02-24 | 4,786.00 | ▼-64.00 | ▼-1.32% |
| 26-02-23 | 4,850.00 | ▲76.00 | ▲1.59% |
| 26-02-20 | 4,774.00 | ▲52.00 | ▲1.1% |
| 26-02-19 | 4,722.00 | ▼-14.00 | ▼-0.3% |
| 26-02-18 | 4,736.00 | ▲12.00 | ▲0.25% |
| 26-02-17 | 4,724.00 | ▲20.00 | ▲0.43% |
| 26-02-16 | 4,704.00 | -0.00 | -0% |
| 26-02-13 | 4,704.00 | ▼-18.00 | ▼-0.38% |
| 26-02-12 | 4,722.00 | ▲92.00 | ▲1.99% |
| 26-02-11 | 4,630.00 | ▲152.00 | ▲3.39% |
| 26-02-10 | 4,478.00 | ▲200.00 | ▲4.68% |
| 26-02-09 | 4,278.00 | ▲16.00 | ▲0.38% |
| 26-02-06 | 4,262.00 | ▲4.00 | ▲0.09% |
| 26-02-05 | 4,258.00 | ▲28.00 | ▲0.66% |
| 26-02-04 | 4,230.00 | ▲162.00 | ▲3.98% |
| 26-02-03 | 4,068.00 | ▲44.00 | ▲1.09% |
| 26-02-02 | 4,024.00 | ▲74.00 | ▲1.87% |
| 26-01-30 | 3,950.00 | ▼-10.00 | ▼-0.25% |
| 26-01-29 | 3,960.00 | ▲22.00 | ▲0.56% |
| 26-01-28 | 3,938.00 | ▲26.00 | ▲0.66% |
| 26-01-27 | 3,912.00 | ▲8.00 | ▲0.2% |
| 26-01-26 | 3,904.00 | ▲14.00 | ▲0.36% |
| 26-01-23 | 3,890.00 | ▼-18.00 | ▼-0.46% |
| 26-01-22 | 3,908.00 | ▲26.00 | ▲0.67% |
| 26-01-21 | 3,882.00 | ▼-38.00 | ▼-0.97% |
| 26-01-20 | 3,920.00 | ▼-4.00 | ▼-0.1% |
| 26-01-19 | 3,924.00 | ▼-2.00 | ▼-0.05% |
| 26-01-16 | 3,926.00 | ▲4.00 | ▲0.1% |
| 26-01-15 | 3,922.00 | ▲18.00 | ▲0.46% |
| 26-01-14 | 3,904.00 | ▲58.00 | ▲1.51% |
| 26-01-13 | 3,846.00 | ▼-74.00 | ▼-1.89% |
| 26-01-12 | 3,920.00 | ▼-18.00 | ▼-0.46% |
| 26-01-09 | 3,938.00 | ▲20.00 | ▲0.51% |
| 26-01-08 | 3,918.00 | ▲206.00 | ▲5.55% |
| 26-01-07 | 3,712.00 | ▲20.00 | ▲0.54% |
| 26-01-06 | 3,692.00 | ▼-22.00 | ▼-0.59% |
| 26-01-05 | 3,714.00 | ▼-54.00 | ▼-1.43% |
| 26-01-02 | 3,768.00 | ▼-74.00 | ▼-1.93% |
| 25-12-31 | 3,842.00 | ▼-12.00 | ▼-0.31% |
| 25-12-30 | 3,854.00 | ▲32.00 | ▲0.84% |
| 25-12-29 | 3,822.00 | -0.00 | -0% |
| 25-12-24 | 3,822.00 | ▼-14.00 | ▼-0.36% |
| 25-12-23 | 3,836.00 | ▼-2.00 | ▼-0.05% |
| 25-12-22 | 3,838.00 | ▼-26.00 | ▼-0.67% |
| 25-12-19 | 3,864.00 | ▲34.00 | ▲0.89% |
| 25-12-18 | 3,830.00 | ▲50.00 | ▲1.32% |
| 25-12-17 | 3,780.00 | ▲44.00 | ▲1.18% |
| 25-12-16 | 3,736.00 | ▼-4.00 | ▼-0.11% |
| 25-12-15 | 3,740.00 | ▲44.00 | ▲1.19% |
| 25-12-12 | 3,696.00 | ▲20.00 | ▲0.54% |
| 25-12-11 | 3,676.00 | ▲26.00 | ▲0.71% |
| 25-12-10 | 3,650.00 | ▲8.00 | ▲0.22% |
| 25-12-09 | 3,642.00 | ▼-12.00 | ▼-0.33% |
| 25-12-08 | 3,654.00 | ▼-32.00 | ▼-0.87% |
| 25-12-05 | 3,686.00 | ▲2.00 | ▲0.05% |
| 25-12-04 | 3,684.00 | ▼-16.00 | ▼-0.43% |
| 25-12-03 | 3,700.00 | ▼-64.00 | ▼-1.7% |
| 25-12-02 | 3,764.00 | ▼-46.00 | ▼-1.21% |
| 25-12-01 | 3,810.00 | ▲22.00 | ▲0.58% |
| 25-11-28 | 3,788.00 | ▲4.00 | ▲0.11% |
| 25-11-27 | 3,784.00 | -0.00 | -0% |
| 25-11-26 | 3,784.00 | ▼-18.00 | ▼-0.47% |
| 25-11-25 | 3,802.00 | ▲112.00 | ▲3.04% |
| 25-11-24 | 3,690.00 | ▲24.00 | ▲0.65% |
| 25-11-21 | 3,666.00 | ▲88.00 | ▲2.46% |
| 25-11-20 | 3,578.00 | ▲18.00 | ▲0.51% |
| 25-11-19 | 3,560.00 | ▼-16.00 | ▼-0.45% |
| 25-11-18 | 3,576.00 | ▼-52.00 | ▼-1.43% |
| 25-11-17 | 3,628.00 | ▲12.00 | ▲0.33% |
| 25-11-14 | 3,616.00 | ▼-42.00 | ▼-1.15% |
| 25-11-13 | 3,658.00 | ▼-32.00 | ▼-0.87% |
| 25-11-12 | 3,690.00 | ▲24.00 | ▲0.65% |
| 25-11-11 | 3,666.00 | ▲76.00 | ▲2.12% |
| 25-11-10 | 3,590.00 | ▲32.00 | ▲0.9% |
| 25-11-07 | 3,558.00 | ▲44.00 | ▲1.25% |
| 25-11-06 | 3,514.00 | ▼-6.00 | ▼-0.17% |
| 25-11-05 | 3,520.00 | ▲58.00 | ▲1.68% |
| 25-11-04 | 3,462.00 | ▲2.00 | ▲0.06% |
| 25-11-03 | 3,460.00 | ▲6.00 | ▲0.17% |
| 25-10-31 | 3,454.00 | ▼-12.00 | ▼-0.35% |
| 25-10-30 | 3,466.00 | ▼-4.00 | ▼-0.12% |
| 25-10-29 | 3,470.00 | ▼-26.00 | ▼-0.74% |
| 25-10-28 | 3,496.00 | ▲18.00 | ▲0.52% |
| 25-10-27 | 3,478.00 | ▲18.00 | ▲0.52% |
| 25-10-24 | 3,460.00 | ▼-16.00 | ▼-0.46% |
| 25-10-23 | 3,476.00 | ▲2.00 | ▲0.06% |
| 25-10-22 | 3,474.00 | ▼-32.00 | ▼-0.91% |
| 25-10-21 | 3,506.00 | ▼-32.00 | ▼-0.9% |
| 25-10-20 | 3,538.00 | ▼-18.00 | ▼-0.51% |
| 25-10-17 | 3,556.00 | ▲62.00 | ▲1.77% |
| 25-10-16 | 3,494.00 | ▲96.00 | ▲2.83% |
| 25-10-15 | 3,398.00 | ▼-12.00 | ▼-0.35% |
| 25-10-14 | 3,410.00 | ▲28.00 | ▲0.83% |
| 25-10-13 | 3,382.00 | ▲10.00 | ▲0.3% |
| 25-10-10 | 3,372.00 | ▲26.00 | ▲0.78% |
| 25-10-09 | 3,346.00 | ▼-10.00 | ▼-0.3% |
| 25-10-08 | 3,356.00 | ▲10.00 | ▲0.3% |
| 25-10-07 | 3,346.00 | ▲18.00 | ▲0.54% |
| 25-10-06 | 3,328.00 | ▲22.00 | ▲0.67% |
| 25-10-03 | 3,306.00 | ▼-56.00 | ▼-1.67% |
| 25-10-02 | 3,362.00 | ▼-32.00 | ▼-0.94% |
| 25-10-01 | 3,394.00 | ▼-110.00 | ▼-3.14% |
| 25-09-30 | 3,504.00 | ▲24.00 | ▲0.69% |
| 25-09-29 | 3,480.00 | ▼-138.00 | ▼-3.81% |
| 25-09-26 | 3,618.00 | ▲12.00 | ▲0.33% |
| 25-09-25 | 3,606.00 | ▲10.00 | ▲0.28% |
| 25-09-24 | 3,596.00 | ▲14.00 | ▲0.39% |
| 25-09-23 | 3,582.00 | ▼-14.00 | ▼-0.39% |
| 25-09-22 | 3,596.00 | ▼-48.00 | ▼-1.32% |
| 25-09-19 | 3,644.00 | ▲74.00 | ▲2.07% |
| 25-09-18 | 3,570.00 | ▼-24.00 | ▼-0.67% |
| 25-09-17 | 3,594.00 | ▼-4.00 | ▼-0.11% |
| 25-09-16 | 3,598.00 | ▼-92.00 | ▼-2.49% |
| 25-09-15 | 3,690.00 | ▼-26.00 | ▼-0.7% |
| 25-09-12 | 3,716.00 | ▲2.00 | ▲0.05% |
| 25-09-11 | 3,714.00 | ▲8.00 | ▲0.22% |
| 25-09-10 | 3,706.00 | ▼-42.00 | ▼-1.12% |
| 25-09-09 | 3,748.00 | ▲10.00 | ▲0.27% |
| 25-09-08 | 3,738.00 | ▼-42.00 | ▼-1.11% |
| 25-09-05 | 3,780.00 | ▲24.00 | ▲0.64% |
| 25-09-04 | 3,756.00 | ▲12.00 | ▲0.32% |
| 25-09-03 | 3,744.00 | ▲18.00 | ▲0.48% |
| 25-09-02 | 3,726.00 | ▲2.00 | ▲0.05% |
| 25-09-01 | 3,724.00 | ▼-12.00 | ▼-0.32% |
| 25-08-29 | 3,736.00 | ▼-10.00 | ▼-0.27% |
| 25-08-28 | 3,746.00 | ▼-48.00 | ▼-1.27% |
| 25-08-27 | 3,794.00 | ▼-20.00 | ▼-0.52% |
| 25-08-26 | 3,814.00 | ▼-78.00 | ▼-2% |
| 25-08-22 | 3,892.00 | ▼-52.00 | ▼-1.32% |
| 25-08-21 | 3,944.00 | ▼-52.00 | ▼-1.3% |
| 25-08-20 | 3,996.00 | ▲66.00 | ▲1.68% |
| 25-08-19 | 3,930.00 | ▲38.00 | ▲0.98% |
| 25-08-18 | 3,892.00 | ▲10.00 | ▲0.26% |
| 25-08-15 | 3,882.00 | ▼-2.00 | ▼-0.05% |
| 25-08-14 | 3,884.00 | ▲34.00 | ▲0.88% |
| 25-08-13 | 3,850.00 | ▼-10.00 | ▼-0.26% |
| 25-08-12 | 3,860.00 | ▼-12.00 | ▼-0.31% |
| 25-08-11 | 3,872.00 | ▲86.00 | ▲2.27% |
| 25-08-08 | 3,786.00 | ▼-18.00 | ▼-0.47% |
| 25-08-07 | 3,804.00 | ▲152.00 | ▲4.16% |
| 25-08-06 | 3,652.00 | ▼-270.00 | ▼-6.88% |
| 25-08-05 | 3,922.00 | ▲4.00 | ▲0.1% |
| 25-08-04 | 3,918.00 | ▼-14.00 | ▼-0.36% |
| 25-08-01 | 3,932.00 | ▼-14.00 | ▼-0.35% |
| 25-07-31 | 3,946.00 | ▼-18.00 | ▼-0.45% |
| 25-07-30 | 3,964.00 | ▲30.00 | ▲0.76% |
| 25-07-29 | 3,934.00 | ▲22.00 | ▲0.56% |
| 25-07-28 | 3,912.00 | ▼-64.00 | ▼-1.61% |
| 25-07-25 | 3,976.00 | ▼-14.00 | ▼-0.35% |
| 25-07-24 | 3,990.00 | ▲12.00 | ▲0.3% |
| 25-07-23 | 3,978.00 | ▼-56.00 | ▼-1.39% |
| 25-07-22 | 4,034.00 | ▲22.00 | ▲0.55% |
| 25-07-21 | 4,012.00 | ▲4.00 | ▲0.1% |
| 25-07-18 | 4,008.00 | ▲56.00 | ▲1.42% |
| 25-07-17 | 3,952.00 | ▲26.00 | ▲0.66% |
| 25-07-16 | 3,926.00 | ▼-14.00 | ▼-0.36% |
| 25-07-15 | 3,940.00 | ▼-14.00 | ▼-0.35% |
| 25-07-14 | 3,954.00 | ▲34.00 | ▲0.87% |
| 25-07-11 | 3,920.00 | ▲8.00 | ▲0.2% |
| 25-07-10 | 3,912.00 | ▼-12.00 | ▼-0.31% |
| 25-07-09 | 3,924.00 | ▲12.00 | ▲0.31% |
| 25-07-08 | 3,912.00 | ▼-94.00 | ▼-2.35% |
| 25-07-07 | 4,006.00 | ▼-26.00 | ▼-0.64% |
| 25-07-04 | 4,032.00 | ▲68.00 | ▲1.72% |
| 25-07-03 | 3,964.00 | ▲150.00 | ▲3.93% |
| 25-07-02 | 3,814.00 | ▼-56.00 | ▼-1.45% |
| 25-07-01 | 3,870.00 | ▲66.00 | ▲1.74% |
| 25-06-30 | 3,804.00 | ▲36.00 | ▲0.96% |
| 25-06-27 | 3,768.00 | ▼-18.00 | ▼-0.48% |
| 25-06-26 | 3,786.00 | ▲20.00 | ▲0.53% |
| 25-06-25 | 3,766.00 | ▼-84.00 | ▼-2.18% |
| 25-06-24 | 3,850.00 | -0.00 | -0% |
| 25-06-23 | 3,850.00 | ▼-28.00 | ▼-0.72% |
| 25-06-20 | 3,878.00 | ▲22.00 | ▲0.57% |
| 25-06-19 | 3,856.00 | ▼-52.00 | ▼-1.33% |
| 25-06-18 | 3,908.00 | ▲50.00 | ▲1.3% |
| 25-06-17 | 3,858.00 | ▼-60.00 | ▼-1.53% |
| 25-06-16 | 3,918.00 | ▼-28.00 | ▼-0.71% |
| 25-06-13 | 3,946.00 | ▼-12.00 | ▼-0.3% |
| 25-06-12 | 3,958.00 | ▲32.00 | ▲0.82% |
| 25-06-11 | 3,926.00 | ▲30.00 | ▲0.77% |
| 25-06-10 | 3,896.00 | ▲18.00 | ▲0.46% |
| 25-06-09 | 3,878.00 | ▼-18.00 | ▼-0.46% |
| 25-06-06 | 3,896.00 | ▼-8.00 | ▼-0.2% |
| 25-06-05 | 3,904.00 | ▼-14.00 | ▼-0.36% |
| 25-06-04 | 3,918.00 | ▲24.00 | ▲0.62% |
| 25-06-03 | 3,894.00 | ▲4.00 | ▲0.1% |
| 25-06-02 | 3,890.00 | ▲28.00 | ▲0.73% |
| 25-05-30 | 3,862.00 | ▲20.00 | ▲0.52% |
| 25-05-29 | 3,842.00 | ▼-94.00 | ▼-2.39% |
| 25-05-28 | 3,936.00 | ▼-54.00 | ▼-1.35% |
| 25-05-27 | 3,990.00 | ▼-18.00 | ▼-0.45% |
| 25-05-23 | 4,008.00 | ▼-2.00 | ▼-0.05% |
| 25-05-22 | 4,010.00 | ▲16.00 | ▲0.4% |
| 25-05-21 | 3,994.00 | ▲28.00 | ▲0.71% |
| 25-05-20 | 3,966.00 | ▲16.00 | ▲0.41% |
| 25-05-19 | 3,950.00 | ▲36.00 | ▲0.92% |
| 25-05-16 | 3,914.00 | ▲40.00 | ▲1.03% |
| 25-05-15 | 3,874.00 | ▲70.00 | ▲1.84% |
| 25-05-14 | 3,804.00 | ▲32.00 | ▲0.85% |
| 25-05-13 | 3,772.00 | ▲20.00 | ▲0.53% |
| 25-05-12 | 3,752.00 | ▼-56.00 | ▼-1.47% |
| 25-05-09 | 3,808.00 | ▼-24.00 | ▼-0.63% |
| 25-05-08 | 3,832.00 | ▼-60.00 | ▼-1.54% |
| 25-05-07 | 3,892.00 | ▲12.00 | ▲0.31% |
| 25-05-06 | 3,880.00 | ▲18.00 | ▲0.47% |
| 25-05-02 | 3,862.00 | ▲32.00 | ▲0.84% |
| 25-05-01 | 3,830.00 | ▼-70.00 | ▼-1.79% |
| 25-04-30 | 3,900.00 | ▲146.00 | ▲3.89% |
| 25-04-29 | 3,754.00 | ▼-36.00 | ▼-0.95% |
| 25-04-28 | 3,790.00 | ▼-8.00 | ▼-0.21% |
| 25-04-25 | 3,798.00 | ▼-4.00 | ▼-0.11% |
| 25-04-24 | 3,802.00 | ▲16.00 | ▲0.42% |
| 25-04-23 | 3,786.00 | ▼-18.00 | ▼-0.47% |
| 25-04-22 | 3,804.00 | ▲38.00 | ▲1.01% |
| 25-04-17 | 3,766.00 | ▲26.00 | ▲0.7% |
| 25-04-16 | 3,740.00 | ▲70.00 | ▲1.91% |
| 25-04-15 | 3,670.00 | ▲42.00 | ▲1.16% |
| 25-04-14 | 3,628.00 | ▲74.00 | ▲2.08% |
| 25-04-11 | 3,554.00 | ▲48.00 | ▲1.37% |
| 25-04-10 | 3,506.00 | ▲140.00 | ▲4.16% |
| 25-04-09 | 3,366.00 | ▼-92.00 | ▼-2.66% |
| 25-04-08 | 3,458.00 | ▲136.00 | ▲4.09% |
| 25-04-07 | 3,322.00 | ▼-196.00 | ▼-5.57% |
| 25-04-04 | 3,518.00 | ▼-100.00 | ▼-2.76% |
| 25-04-03 | 3,618.00 | ▲74.00 | ▲2.09% |
| 25-04-02 | 3,544.00 | ▲32.00 | ▲0.91% |
| 25-04-01 | 3,512.00 | ▲8.00 | ▲0.23% |
| 25-03-31 | 3,504.00 | ▼-12.00 | ▼-0.34% |
| 25-03-28 | 3,516.00 | ▲52.00 | ▲1.5% |
| 25-03-27 | 3,464.00 | ▲8.00 | ▲0.23% |
| 25-03-26 | 3,456.00 | ▲24.00 | ▲0.7% |
| 25-03-25 | 3,432.00 | ▼-28.00 | ▼-0.81% |
| 25-03-24 | 3,460.00 | ▼-20.00 | ▼-0.57% |
| 25-03-21 | 3,480.00 | ▲18.00 | ▲0.52% |
| 25-03-20 | 3,462.00 | ▲4.00 | ▲0.12% |
| 25-03-19 | 3,458.00 | ▼-4.00 | ▼-0.12% |
| 25-03-18 | 3,462.00 | ▲14.00 | ▲0.41% |
| 25-03-17 | 3,448.00 | ▲42.00 | ▲1.23% |
| 25-03-14 | 3,406.00 | ▲18.00 | ▲0.53% |
| 25-03-13 | 3,388.00 | ▼-88.00 | ▼-2.53% |