[미국 특징주] "스페이스X IPO, 재무적 근거 없는 '꿈과 희망'의 공모"
무료
Coca-Cola : 코카콜라 ( KO:US )
83.58USD ▲ 2.24 (2.75%)
2026-06-10
최근 1년 일별 시세
(2026-06-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-10 | 83.58 | ▲2.24 | ▲2.75% |
| 26-06-09 | 81.34 | ▲1.80 | ▲2.26% |
| 26-06-08 | 79.54 | ▲0.06 | ▲0.08% |
| 26-06-05 | 79.48 | ▲2.66 | ▲3.46% |
| 26-06-04 | 76.82 | ▼-1.94 | ▼-2.46% |
| 26-06-03 | 78.76 | ▲0.35 | ▲0.45% |
| 26-06-02 | 78.41 | ▼-0.23 | ▼-0.29% |
| 26-06-01 | 78.64 | ▼-0.37 | ▼-0.47% |
| 26-05-29 | 79.01 | ▼-1.40 | ▼-1.74% |
| 26-05-28 | 80.41 | ▼-1.21 | ▼-1.48% |
| 26-05-27 | 81.62 | ▲1.16 | ▲1.44% |
| 26-05-26 | 80.46 | ▼-1.02 | ▼-1.25% |
| 26-05-22 | 81.48 | ▲0.31 | ▲0.38% |
| 26-05-21 | 81.17 | ▼-0.38 | ▼-0.47% |
| 26-05-20 | 81.55 | ▼-0.37 | ▼-0.45% |
| 26-05-19 | 81.92 | ▲0.72 | ▲0.89% |
| 26-05-18 | 81.20 | ▲0.38 | ▲0.47% |
| 26-05-15 | 80.82 | ▲0.37 | ▲0.46% |
| 26-05-14 | 80.45 | ▲0.19 | ▲0.24% |
| 26-05-13 | 80.26 | ▲0.23 | ▲0.29% |
| 26-05-12 | 80.03 | ▲1.37 | ▲1.74% |
| 26-05-11 | 78.66 | ▲0.24 | ▲0.31% |
| 26-05-08 | 78.42 | ▼-0.01 | ▼-0.01% |
| 26-05-07 | 78.43 | ▼-0.80 | ▼-1.01% |
| 26-05-06 | 79.23 | ▲0.75 | ▲0.96% |
| 26-05-05 | 78.48 | ▲0.29 | ▲0.37% |
| 26-05-04 | 78.19 | ▼-0.39 | ▼-0.5% |
| 26-05-01 | 78.58 | ▼-0.18 | ▼-0.23% |
| 26-04-30 | 78.76 | ▼-0.11 | ▼-0.14% |
| 26-04-29 | 78.87 | ▲0.52 | ▲0.66% |
| 26-04-28 | 78.35 | ▲2.91 | ▲3.86% |
| 26-04-27 | 75.44 | ▼-1.19 | ▼-1.55% |
| 26-04-24 | 76.63 | ▲0.35 | ▲0.46% |
| 26-04-23 | 76.28 | ▲1.65 | ▲2.21% |
| 26-04-22 | 74.63 | ▼-0.07 | ▼-0.09% |
| 26-04-21 | 74.70 | ▼-0.78 | ▼-1.03% |
| 26-04-20 | 75.48 | ▼-0.26 | ▼-0.34% |
| 26-04-17 | 75.74 | ▲0.56 | ▲0.74% |
| 26-04-16 | 75.18 | ▼-0.13 | ▼-0.17% |
| 26-04-15 | 75.31 | ▼-0.59 | ▼-0.78% |
| 26-04-14 | 75.90 | ▼-0.51 | ▼-0.67% |
| 26-04-13 | 76.41 | ▼-1.06 | ▼-1.37% |
| 26-04-10 | 77.47 | ▼-0.71 | ▼-0.91% |
| 26-04-09 | 78.18 | ▲0.89 | ▲1.15% |
| 26-04-08 | 77.29 | ▲1.38 | ▲1.82% |
| 26-04-07 | 75.91 | ▼-1.31 | ▼-1.7% |
| 26-04-06 | 77.22 | ▲0.50 | ▲0.65% |
| 26-04-02 | 76.72 | ▲0.64 | ▲0.84% |
| 26-04-01 | 76.08 | ▲0.03 | ▲0.04% |
| 26-03-31 | 76.05 | ▼-0.22 | ▼-0.29% |
| 26-03-30 | 76.27 | ▲0.56 | ▲0.74% |
| 26-03-27 | 75.71 | ▲1.02 | ▲1.37% |
| 26-03-26 | 74.69 | ▼-0.56 | ▼-0.74% |
| 26-03-25 | 75.25 | ▲0.58 | ▲0.78% |
| 26-03-24 | 74.67 | ▼-0.44 | ▼-0.59% |
| 26-03-23 | 75.11 | ▲0.36 | ▲0.48% |
| 26-03-20 | 74.75 | ▼-0.80 | ▼-1.06% |
| 26-03-19 | 75.55 | ▼-0.42 | ▼-0.55% |
| 26-03-18 | 75.97 | ▼-1.61 | ▼-2.08% |
| 26-03-17 | 77.58 | ▼-0.24 | ▼-0.31% |
| 26-03-16 | 77.82 | ▲0.48 | ▲0.62% |
| 26-03-13 | 77.34 | ▼-0.27 | ▼-0.35% |
| 26-03-12 | 77.61 | ▼-0.02 | ▼-0.03% |
| 26-03-11 | 77.63 | ▼-0.25 | ▼-0.32% |
| 26-03-10 | 77.88 | ▲0.08 | ▲0.1% |
| 26-03-09 | 77.80 | ▲0.76 | ▲0.99% |
| 26-03-06 | 77.04 | ▲0.01 | ▲0.01% |
| 26-03-05 | 77.03 | ▼-1.07 | ▼-1.37% |
| 26-03-04 | 78.10 | ▼-1.24 | ▼-1.56% |
| 26-03-03 | 79.34 | ▼-0.88 | ▼-1.1% |
| 26-03-02 | 80.22 | ▼-1.34 | ▼-1.64% |
| 26-02-27 | 81.56 | ▲1.06 | ▲1.32% |
| 26-02-26 | 80.50 | ▲0.03 | ▲0.04% |
| 26-02-25 | 80.47 | ▼-0.25 | ▼-0.31% |
| 26-02-24 | 80.72 | ▲0.16 | ▲0.2% |
| 26-02-23 | 80.56 | ▲0.72 | ▲0.9% |
| 26-02-20 | 79.84 | ▲0.93 | ▲1.18% |
| 26-02-19 | 78.91 | ▼-0.58 | ▼-0.73% |
| 26-02-18 | 79.49 | ▼-0.07 | ▼-0.09% |
| 26-02-17 | 79.56 | ▲0.88 | ▲1.12% |
| 26-02-13 | 78.68 | ▼-0.32 | ▼-0.41% |
| 26-02-12 | 79.00 | ▲0.40 | ▲0.51% |
| 26-02-11 | 78.60 | ▲1.79 | ▲2.33% |
| 26-02-10 | 76.81 | ▼-1.16 | ▼-1.49% |
| 26-02-09 | 77.97 | ▼-1.06 | ▼-1.34% |
| 26-02-06 | 79.03 | ▲0.52 | ▲0.66% |
| 26-02-05 | 78.51 | ▲1.16 | ▲1.5% |
| 26-02-04 | 77.35 | ▲0.46 | ▲0.6% |
| 26-02-03 | 76.89 | ▲1.56 | ▲2.07% |
| 26-02-02 | 75.33 | ▲0.52 | ▲0.7% |
| 26-01-30 | 74.81 | ▲1.38 | ▲1.88% |
| 26-01-29 | 73.43 | ▲0.37 | ▲0.51% |
| 26-01-28 | 73.06 | ▼-0.49 | ▼-0.67% |
| 26-01-27 | 73.55 | ▲0.99 | ▲1.36% |
| 26-01-26 | 72.56 | ▼-0.32 | ▼-0.44% |
| 26-01-23 | 72.88 | ▲1.01 | ▲1.41% |
| 26-01-22 | 71.87 | ▼-0.14 | ▼-0.19% |
| 26-01-21 | 72.01 | ▲0.26 | ▲0.36% |
| 26-01-20 | 71.75 | ▲1.31 | ▲1.86% |
| 26-01-16 | 70.44 | ▼-0.04 | ▼-0.06% |
| 26-01-15 | 70.48 | ▼-0.96 | ▼-1.34% |
| 26-01-14 | 71.44 | ▲0.20 | ▲0.28% |
| 26-01-13 | 71.24 | ▲0.74 | ▲1.05% |
| 26-01-12 | 70.50 | ▼-0.01 | ▼-0.01% |
| 26-01-09 | 70.51 | ▲1.14 | ▲1.64% |
| 26-01-08 | 69.37 | ▲1.83 | ▲2.71% |
| 26-01-07 | 67.54 | ▼-0.30 | ▼-0.44% |
| 26-01-06 | 67.84 | ▼-0.10 | ▼-0.15% |
| 26-01-05 | 67.94 | ▼-1.18 | ▼-1.71% |
| 26-01-02 | 69.12 | ▼-0.79 | ▼-1.13% |
| 25-12-31 | 69.91 | ▼-0.16 | ▼-0.23% |
| 25-12-30 | 70.07 | ▼-0.09 | ▼-0.13% |
| 25-12-29 | 70.16 | ▲0.29 | ▲0.42% |
| 25-12-26 | 69.87 | ▼-0.24 | ▼-0.34% |
| 25-12-24 | 70.11 | ▲0.24 | ▲0.34% |
| 25-12-23 | 69.87 | ▼-0.34 | ▼-0.48% |
| 25-12-22 | 70.21 | ▲0.15 | ▲0.21% |
| 25-12-19 | 70.06 | ▼-0.30 | ▼-0.43% |
| 25-12-18 | 70.36 | ▼-0.31 | ▼-0.44% |
| 25-12-17 | 70.67 | ▲0.30 | ▲0.43% |
| 25-12-16 | 70.37 | ▼-0.60 | ▼-0.85% |
| 25-12-15 | 70.97 | ▲0.45 | ▲0.64% |
| 25-12-12 | 70.52 | ▲1.41 | ▲2.04% |
| 25-12-11 | 69.11 | ▼-1.10 | ▼-1.57% |
| 25-12-10 | 70.21 | ▲0.12 | ▲0.17% |
| 25-12-09 | 70.09 | ▼-0.16 | ▼-0.23% |
| 25-12-08 | 70.25 | ▲0.25 | ▲0.36% |
| 25-12-05 | 70.00 | ▼-0.45 | ▼-0.64% |
| 25-12-04 | 70.45 | ▼-0.36 | ▼-0.51% |
| 25-12-03 | 70.81 | ▲0.14 | ▲0.2% |
| 25-12-02 | 70.67 | ▼-1.28 | ▼-1.78% |
| 25-12-01 | 71.95 | ▼-1.17 | ▼-1.6% |
| 25-11-28 | 73.12 | ▲0.24 | ▲0.33% |
| 25-11-26 | 72.88 | ▲0.27 | ▲0.37% |
| 25-11-25 | 72.61 | ▲0.02 | ▲0.03% |
| 25-11-24 | 72.59 | ▼-0.36 | ▼-0.49% |
| 25-11-21 | 72.95 | ▲1.74 | ▲2.44% |
| 25-11-20 | 71.21 | ▲0.10 | ▲0.14% |
| 25-11-19 | 71.11 | ▼-0.11 | ▼-0.15% |
| 25-11-18 | 71.22 | ▲0.54 | ▲0.76% |
| 25-11-17 | 70.68 | ▼-0.48 | ▼-0.67% |
| 25-11-14 | 71.16 | ▲0.09 | ▲0.13% |
| 25-11-13 | 71.07 | ▼-0.44 | ▼-0.62% |
| 25-11-12 | 71.51 | ▼-0.10 | ▼-0.14% |
| 25-11-11 | 71.61 | ▲1.09 | ▲1.55% |
| 25-11-10 | 70.52 | ▼-0.03 | ▼-0.04% |
| 25-11-07 | 70.55 | ▲1.49 | ▲2.16% |
| 25-11-06 | 69.06 | ▲0.55 | ▲0.8% |
| 25-11-05 | 68.51 | ▼-0.15 | ▼-0.22% |
| 25-11-04 | 68.66 | ▲0.69 | ▲1.02% |
| 25-11-03 | 67.97 | ▼-0.93 | ▼-1.35% |
| 25-10-31 | 68.90 | ▼-0.08 | ▼-0.12% |
| 25-10-30 | 68.98 | ▲0.63 | ▲0.92% |
| 25-10-29 | 68.35 | ▼-1.81 | ▼-2.58% |
| 25-10-28 | 70.16 | ▲0.10 | ▲0.14% |
| 25-10-27 | 70.06 | ▲0.35 | ▲0.5% |
| 25-10-24 | 69.71 | ▼-0.23 | ▼-0.33% |
| 25-10-23 | 69.94 | ▼-0.87 | ▼-1.23% |
| 25-10-22 | 70.81 | ▼-0.41 | ▼-0.58% |
| 25-10-21 | 71.22 | ▲2.78 | ▲4.06% |
| 25-10-20 | 68.44 | -0.00 | -0% |
| 25-10-17 | 68.44 | ▲0.85 | ▲1.26% |
| 25-10-16 | 67.59 | ▲0.51 | ▲0.76% |
| 25-10-15 | 67.08 | ▼-0.43 | ▼-0.64% |
| 25-10-14 | 67.51 | ▲0.71 | ▲1.06% |
| 25-10-13 | 66.80 | ▼-0.24 | ▼-0.36% |
| 25-10-10 | 67.04 | ▲0.67 | ▲1.01% |
| 25-10-09 | 66.37 | ▲0.25 | ▲0.38% |
| 25-10-08 | 66.12 | ▼-0.67 | ▼-1% |
| 25-10-07 | 66.79 | ▲0.69 | ▲1.04% |
| 25-10-06 | 66.10 | ▼-0.55 | ▼-0.83% |
| 25-10-03 | 66.65 | ▲0.55 | ▲0.83% |
| 25-10-02 | 66.10 | ▼-0.68 | ▼-1.02% |
| 25-10-01 | 66.78 | ▲0.46 | ▲0.69% |
| 25-09-30 | 66.32 | ▲0.28 | ▲0.42% |
| 25-09-29 | 66.04 | ▲0.37 | ▲0.56% |
| 25-09-26 | 65.67 | ▼-0.31 | ▼-0.47% |
| 25-09-25 | 65.98 | ▼-0.47 | ▼-0.71% |
| 25-09-24 | 66.45 | ▼-0.26 | ▼-0.39% |
| 25-09-23 | 66.71 | ▲0.50 | ▲0.76% |
| 25-09-22 | 66.21 | ▼-0.22 | ▼-0.33% |
| 25-09-19 | 66.43 | ▼-0.03 | ▼-0.05% |
| 25-09-18 | 66.46 | ▼-0.58 | ▼-0.87% |
| 25-09-17 | 67.04 | ▲0.80 | ▲1.21% |
| 25-09-16 | 66.24 | ▲0.03 | ▲0.05% |
| 25-09-15 | 66.21 | ▼-0.80 | ▼-1.19% |
| 25-09-12 | 67.01 | ▼-0.61 | ▼-0.9% |
| 25-09-11 | 67.62 | ▼-0.20 | ▼-0.29% |
| 25-09-10 | 67.82 | ▼-0.04 | ▼-0.06% |
| 25-09-09 | 67.86 | ▲0.43 | ▲0.64% |
| 25-09-08 | 67.43 | ▼-0.53 | ▼-0.78% |
| 25-09-05 | 67.96 | ▼-0.29 | ▼-0.42% |
| 25-09-04 | 68.25 | ▼-0.74 | ▼-1.07% |
| 25-09-03 | 68.99 | ▼-0.07 | ▼-0.1% |
| 25-09-02 | 69.06 | ▲0.07 | ▲0.1% |
| 25-08-29 | 68.99 | ▲0.63 | ▲0.92% |
| 25-08-28 | 68.36 | ▼-0.47 | ▼-0.68% |
| 25-08-27 | 68.83 | ▲0.10 | ▲0.15% |
| 25-08-26 | 68.73 | ▼-0.20 | ▼-0.29% |
| 25-08-25 | 68.93 | ▼-1.20 | ▼-1.71% |
| 25-08-22 | 70.13 | ▼-0.53 | ▼-0.75% |
| 25-08-21 | 70.66 | ▼-0.04 | ▼-0.06% |
| 25-08-20 | 70.70 | ▲0.57 | ▲0.81% |
| 25-08-19 | 70.13 | ▲1.00 | ▲1.45% |
| 25-08-18 | 69.13 | ▼-0.79 | ▼-1.13% |
| 25-08-15 | 69.92 | ▲0.37 | ▲0.53% |
| 25-08-14 | 69.55 | ▼-0.91 | ▼-1.29% |
| 25-08-13 | 70.46 | ▼-0.25 | ▼-0.35% |
| 25-08-12 | 70.71 | ▼-0.04 | ▼-0.06% |
| 25-08-11 | 70.75 | ▲0.41 | ▲0.58% |
| 25-08-08 | 70.34 | ▼-0.09 | ▼-0.13% |
| 25-08-07 | 70.43 | ▲0.92 | ▲1.32% |
| 25-08-06 | 69.51 | ▲0.46 | ▲0.67% |
| 25-08-05 | 69.05 | ▲0.09 | ▲0.13% |
| 25-08-04 | 68.96 | ▲0.10 | ▲0.15% |
| 25-08-01 | 68.86 | ▲0.97 | ▲1.43% |
| 25-07-31 | 67.89 | ▼-0.86 | ▼-1.25% |
| 25-07-30 | 68.75 | ▼-0.63 | ▼-0.91% |
| 25-07-29 | 69.38 | ▲1.29 | ▲1.89% |
| 25-07-28 | 68.09 | ▼-1.08 | ▼-1.56% |
| 25-07-25 | 69.17 | ▲0.07 | ▲0.1% |
| 25-07-24 | 69.10 | ▼-0.06 | ▼-0.09% |
| 25-07-23 | 69.16 | ▼-0.50 | ▼-0.72% |
| 25-07-22 | 69.66 | ▼-0.41 | ▼-0.59% |
| 25-07-21 | 70.07 | ▲0.22 | ▲0.31% |
| 25-07-18 | 69.85 | ▼-0.74 | ▼-1.05% |
| 25-07-17 | 70.59 | ▲1.32 | ▲1.91% |
| 25-07-16 | 69.27 | ▼-0.09 | ▼-0.13% |
| 25-07-15 | 69.36 | ▼-0.11 | ▼-0.16% |
| 25-07-14 | 69.47 | ▼-0.40 | ▼-0.57% |
| 25-07-11 | 69.87 | ▲0.10 | ▲0.14% |
| 25-07-10 | 69.77 | ▲0.29 | ▲0.42% |
| 25-07-09 | 69.48 | ▼-0.76 | ▼-1.08% |
| 25-07-08 | 70.24 | ▼-0.77 | ▼-1.08% |
| 25-07-07 | 71.01 | ▼-0.34 | ▼-0.48% |
| 25-07-03 | 71.35 | ▲0.44 | ▲0.62% |
| 25-07-02 | 70.91 | ▼-0.76 | ▼-1.06% |
| 25-07-01 | 71.67 | ▲0.92 | ▲1.3% |
| 25-06-30 | 70.75 | ▲0.42 | ▲0.6% |
| 25-06-27 | 70.33 | ▲0.86 | ▲1.24% |
| 25-06-26 | 69.47 | ▼-0.16 | ▼-0.23% |
| 25-06-25 | 69.63 | ▼-0.58 | ▼-0.83% |
| 25-06-24 | 70.21 | ▲0.47 | ▲0.67% |
| 25-06-23 | 69.74 | ▲0.90 | ▲1.31% |
| 25-06-20 | 68.84 | ▼-0.37 | ▼-0.53% |
| 25-06-18 | 69.21 | ▼-0.41 | ▼-0.59% |
| 25-06-17 | 69.62 | ▼-0.90 | ▼-1.28% |
| 25-06-16 | 70.52 | ▼-0.50 | ▼-0.7% |
| 25-06-13 | 71.02 | ▼-1.22 | ▼-1.69% |
| 25-06-12 | 72.24 | ▲0.17 | ▲0.24% |
| 25-06-11 | 72.07 | ▼-0.28 | ▼-0.39% |