[ETF 특징주] 빅테크 반등·고금리에 '대형주 천하' 재개...IVV 두각
무료
Coca-Cola : ( CCH:LN )
4,350.00GBP ▲ 22.00 (0.51%)
2026-10-14
최근 1년 일별 시세
(2026-10-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-14 | 4,350.00 | ▲22.00 | ▲0.51% |
| 26-10-13 | 4,328.00 | ▼-22.00 | ▼-0.51% |
| 26-10-12 | 4,350.00 | ▲68.00 | ▲1.59% |
| 26-10-09 | 4,282.00 | ▲28.00 | ▲0.66% |
| 26-10-08 | 4,254.00 | ▲6.00 | ▲0.14% |
| 26-10-07 | 4,248.00 | ▲12.00 | ▲0.28% |
| 26-10-06 | 4,236.00 | ▼-18.00 | ▼-0.42% |
| 26-10-05 | 4,254.00 | ▲12.00 | ▲0.28% |
| 26-10-02 | 4,242.00 | ▲36.00 | ▲0.86% |
| 26-10-01 | 4,206.00 | ▼-148.00 | ▼-3.4% |
| 26-09-30 | 4,354.00 | ▲6.00 | ▲0.14% |
| 26-09-29 | 4,348.00 | ▲60.00 | ▲1.4% |
| 26-09-28 | 4,288.00 | ▼-84.00 | ▼-1.92% |
| 26-09-25 | 4,372.00 | ▲12.00 | ▲0.28% |
| 26-09-24 | 4,360.00 | ▼-24.00 | ▼-0.55% |
| 26-09-23 | 4,384.00 | ▼-24.00 | ▼-0.54% |
| 26-09-22 | 4,408.00 | ▲130.00 | ▲3.04% |
| 26-09-21 | 4,278.00 | ▲30.00 | ▲0.71% |
| 26-09-18 | 4,248.00 | ▼-362.00 | ▼-7.85% |
| 26-09-17 | 4,610.00 | ▲26.00 | ▲0.57% |
| 26-09-16 | 4,584.00 | ▼-22.00 | ▼-0.48% |
| 26-09-15 | 4,606.00 | ▼-38.00 | ▼-0.82% |
| 26-09-14 | 4,644.00 | ▲150.00 | ▲3.34% |
| 26-09-11 | 4,494.00 | ▼-2.00 | ▼-0.04% |
| 26-09-10 | 4,496.00 | ▲40.00 | ▲0.9% |
| 26-09-09 | 4,456.00 | ▼-134.00 | ▼-2.92% |
| 26-09-08 | 4,590.00 | ▲110.00 | ▲2.46% |
| 26-09-07 | 4,480.00 | ▼-54.00 | ▼-1.19% |
| 26-09-04 | 4,534.00 | ▼-38.00 | ▼-0.83% |
| 26-09-03 | 4,572.00 | ▼-8.00 | ▼-0.17% |
| 26-09-02 | 4,580.00 | ▼-14.00 | ▼-0.3% |
| 26-09-01 | 4,594.00 | ▲24.00 | ▲0.53% |
| 26-08-28 | 4,570.00 | ▲6.00 | ▲0.13% |
| 26-08-27 | 4,564.00 | ▼-102.00 | ▼-2.19% |
| 26-08-26 | 4,666.00 | ▲64.00 | ▲1.39% |
| 26-08-25 | 4,602.00 | ▼-14.00 | ▼-0.3% |
| 26-08-24 | 4,616.00 | ▲72.00 | ▲1.58% |
| 26-08-21 | 4,544.00 | ▲102.00 | ▲2.3% |
| 26-08-20 | 4,442.00 | ▼-74.00 | ▼-1.64% |
| 26-08-19 | 4,516.00 | ▼-30.00 | ▼-0.66% |
| 26-08-18 | 4,546.00 | ▲8.00 | ▲0.18% |
| 26-08-17 | 4,538.00 | ▼-68.00 | ▼-1.48% |
| 26-08-14 | 4,606.00 | ▼-52.00 | ▼-1.12% |
| 26-08-13 | 4,658.00 | ▲54.00 | ▲1.17% |
| 26-08-12 | 4,604.00 | ▼-10.00 | ▼-0.22% |
| 26-08-11 | 4,614.00 | ▼-110.00 | ▼-2.33% |
| 26-08-10 | 4,724.00 | ▼-236.00 | ▼-4.76% |
| 26-08-07 | 4,960.00 | ▲44.00 | ▲0.9% |
| 26-08-06 | 4,916.00 | ▼-99.00 | ▼-1.97% |
| 26-08-05 | 5,015.00 | ▲189.00 | ▲3.92% |
| 26-08-04 | 4,826.00 | ▼-58.00 | ▼-1.19% |
| 26-08-03 | 4,884.00 | ▼-126.00 | ▼-2.51% |
| 26-07-31 | 5,010.00 | ▼-50.00 | ▼-0.99% |
| 26-07-30 | 5,060.00 | ▼-5.00 | ▼-0.1% |
| 26-07-29 | 5,065.00 | ▼-20.00 | ▼-0.39% |
| 26-07-28 | 5,085.00 | ▲167.00 | ▲3.4% |
| 26-07-27 | 4,918.00 | ▲48.00 | ▲0.99% |
| 26-07-24 | 4,870.00 | ▲54.00 | ▲1.12% |
| 26-07-23 | 4,816.00 | ▼-154.00 | ▼-3.1% |
| 26-07-22 | 4,970.00 | ▲56.00 | ▲1.14% |
| 26-07-21 | 4,914.00 | ▲16.00 | ▲0.33% |
| 26-07-20 | 4,898.00 | ▼-38.00 | ▼-0.77% |
| 26-07-17 | 4,936.00 | ▼-36.00 | ▼-0.72% |
| 26-07-16 | 4,972.00 | ▲68.00 | ▲1.39% |
| 26-07-15 | 4,904.00 | ▼-50.00 | ▼-1.01% |
| 26-07-14 | 4,954.00 | ▲34.00 | ▲0.69% |
| 26-07-13 | 4,920.00 | ▼-12.00 | ▼-0.24% |
| 26-07-10 | 4,932.00 | ▲40.00 | ▲0.82% |
| 26-07-09 | 4,892.00 | ▼-16.00 | ▼-0.33% |
| 26-07-08 | 4,908.00 | ▼-142.00 | ▼-2.81% |
| 26-07-07 | 5,050.00 | ▲25.00 | ▲0.5% |
| 26-07-06 | 5,025.00 | ▼-145.00 | ▼-2.8% |
| 26-07-03 | 5,170.00 | ▲30.00 | ▲0.58% |
| 26-07-02 | 5,140.00 | ▲182.00 | ▲3.67% |
| 26-07-01 | 4,958.00 | ▲38.00 | ▲0.77% |
| 26-06-30 | 4,920.00 | ▼-14.00 | ▼-0.28% |
| 26-06-29 | 4,934.00 | ▲44.00 | ▲0.9% |
| 26-06-26 | 4,890.00 | ▲130.00 | ▲2.73% |
| 26-06-25 | 4,760.00 | ▼-56.00 | ▼-1.16% |
| 26-06-24 | 4,816.00 | ▲154.00 | ▲3.3% |
| 26-06-23 | 4,662.00 | ▲68.00 | ▲1.48% |
| 26-06-22 | 4,594.00 | ▲52.00 | ▲1.14% |
| 26-06-19 | 4,542.00 | ▼-44.00 | ▼-0.96% |
| 26-06-18 | 4,586.00 | ▼-8.00 | ▼-0.17% |
| 26-06-17 | 4,594.00 | ▲28.00 | ▲0.61% |
| 26-06-16 | 4,566.00 | ▼-24.00 | ▼-0.52% |
| 26-06-15 | 4,590.00 | ▲4.00 | ▲0.09% |
| 26-06-12 | 4,586.00 | ▲58.00 | ▲1.28% |
| 26-06-11 | 4,528.00 | ▲6.00 | ▲0.13% |
| 26-06-10 | 4,522.00 | ▲106.00 | ▲2.4% |
| 26-06-09 | 4,416.00 | ▲78.00 | ▲1.8% |
| 26-06-08 | 4,338.00 | ▲44.00 | ▲1.02% |
| 26-06-05 | 4,294.00 | ▲58.00 | ▲1.37% |
| 26-06-04 | 4,236.00 | ▲42.00 | ▲1% |
| 26-06-03 | 4,194.00 | ▼-22.00 | ▼-0.52% |
| 26-06-02 | 4,216.00 | ▼-12.00 | ▼-0.28% |
| 26-06-01 | 4,228.00 | ▼-36.00 | ▼-0.84% |
| 26-05-29 | 4,264.00 | ▼-16.00 | ▼-0.37% |
| 26-05-28 | 4,280.00 | ▼-80.00 | ▼-1.83% |
| 26-05-27 | 4,360.00 | ▲80.00 | ▲1.87% |
| 26-05-26 | 4,280.00 | ▲2.00 | ▲0.05% |
| 26-05-22 | 4,278.00 | ▼-6.00 | ▼-0.14% |
| 26-05-21 | 4,284.00 | ▲44.00 | ▲1.04% |
| 26-05-20 | 4,240.00 | ▲2.00 | ▲0.05% |
| 26-05-19 | 4,238.00 | ▲68.00 | ▲1.63% |
| 26-05-18 | 4,170.00 | ▲56.00 | ▲1.36% |
| 26-05-15 | 4,114.00 | ▼-58.00 | ▼-1.39% |
| 26-05-14 | 4,172.00 | ▼-92.00 | ▼-2.16% |
| 26-05-13 | 4,264.00 | ▼-6.00 | ▼-0.14% |
| 26-05-12 | 4,270.00 | ▲78.00 | ▲1.86% |
| 26-05-11 | 4,192.00 | ▼-58.00 | ▼-1.36% |
| 26-05-08 | 4,250.00 | ▼-76.00 | ▼-1.76% |
| 26-05-07 | 4,326.00 | ▼-102.00 | ▼-2.3% |
| 26-05-06 | 4,428.00 | ▲146.00 | ▲3.41% |
| 26-05-05 | 4,282.00 | ▼-31.00 | ▼-0.72% |
| 26-05-01 | 4,313.00 | ▲33.00 | ▲0.77% |
| 26-04-30 | 4,280.00 | ▲41.00 | ▲0.97% |
| 26-04-29 | 4,239.00 | ▲14.00 | ▲0.33% |
| 26-04-28 | 4,225.00 | ▲70.00 | ▲1.68% |
| 26-04-27 | 4,155.00 | ▼-15.00 | ▼-0.36% |
| 26-04-24 | 4,170.00 | ▼-10.00 | ▼-0.24% |
| 26-04-23 | 4,180.00 | ▼-46.00 | ▼-1.09% |
| 26-04-22 | 4,226.00 | ▲21.00 | ▲0.5% |
| 26-04-21 | 4,205.00 | ▼-180.00 | ▼-4.1% |
| 26-04-20 | 4,385.00 | ▼-34.00 | ▼-0.77% |
| 26-04-17 | 4,419.00 | ▲53.00 | ▲1.21% |
| 26-04-16 | 4,366.00 | ▲37.00 | ▲0.85% |
| 26-04-15 | 4,329.00 | ▼-102.00 | ▼-2.3% |
| 26-04-14 | 4,431.00 | ▲17.00 | ▲0.39% |
| 26-04-13 | 4,414.00 | ▼-64.00 | ▼-1.43% |
| 26-04-10 | 4,478.00 | ▲85.00 | ▲1.93% |
| 26-04-09 | 4,393.00 | ▼-13.00 | ▼-0.3% |
| 26-04-08 | 4,406.00 | ▲188.00 | ▲4.46% |
| 26-04-07 | 4,218.00 | ▼-56.00 | ▼-1.31% |
| 26-04-02 | 4,274.00 | ▲18.00 | ▲0.42% |
| 26-04-01 | 4,256.00 | ▲10.00 | ▲0.24% |
| 26-03-31 | 4,246.00 | ▼-14.00 | ▼-0.33% |
| 26-03-30 | 4,260.00 | ▲18.00 | ▲0.42% |
| 26-03-27 | 4,242.00 | ▲2.00 | ▲0.05% |
| 26-03-26 | 4,240.00 | ▼-76.00 | ▼-1.76% |
| 26-03-25 | 4,316.00 | ▲86.00 | ▲2.03% |
| 26-03-24 | 4,230.00 | ▲40.00 | ▲0.95% |
| 26-03-23 | 4,190.00 | ▼-6.00 | ▼-0.14% |
| 26-03-20 | 4,196.00 | ▼-100.00 | ▼-2.33% |
| 26-03-19 | 4,296.00 | ▼-166.00 | ▼-3.72% |
| 26-03-18 | 4,462.00 | ▼-76.00 | ▼-1.67% |
| 26-03-17 | 4,538.00 | ▼-16.00 | ▼-0.35% |
| 26-03-16 | 4,554.00 | ▲6.00 | ▲0.13% |
| 26-03-13 | 4,548.00 | ▲74.00 | ▲1.65% |
| 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% |