[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Coca-Cola : 코카콜라 ( KO:US )
69.86USD ▼ -3.34 (-4.56%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 69.86 | ▼-3.34 | ▼-4.56% |
| 25-04-03 | 73.20 | ▲1.76 | ▲2.46% |
| 25-04-02 | 71.44 | ▼-0.42 | ▼-0.58% |
| 25-04-01 | 71.86 | ▲0.17 | ▲0.24% |
| 25-03-31 | 71.69 | ▲1.32 | ▲1.88% |
| 25-03-28 | 70.37 | ▼-0.45 | ▼-0.64% |
| 25-03-27 | 70.82 | ▲0.78 | ▲1.11% |
| 25-03-26 | 70.04 | ▲1.22 | ▲1.77% |
| 25-03-25 | 68.82 | ▼-0.17 | ▼-0.25% |
| 25-03-24 | 68.99 | ▲0.42 | ▲0.61% |
| 25-03-21 | 68.57 | ▼-1.03 | ▼-1.48% |
| 25-03-20 | 69.60 | ▲0.28 | ▲0.4% |
| 25-03-19 | 69.32 | ▼-0.05 | ▼-0.07% |
| 25-03-18 | 69.37 | ▼-0.78 | ▼-1.11% |
| 25-03-17 | 70.15 | ▲0.99 | ▲1.43% |
| 25-03-14 | 69.16 | ▼-0.42 | ▼-0.6% |
| 25-03-13 | 69.58 | ▼-0.35 | ▼-0.5% |
| 25-03-12 | 69.93 | ▼-1.07 | ▼-1.51% |
| 25-03-11 | 71.00 | ▼-0.39 | ▼-0.55% |
| 25-03-10 | 71.39 | ▼-0.13 | ▼-0.18% |
| 25-03-07 | 71.52 | ▲1.13 | ▲1.61% |
| 25-03-06 | 70.39 | ▲0.22 | ▲0.31% |
| 25-03-05 | 70.17 | ▲0.11 | ▲0.16% |
| 25-03-04 | 70.06 | ▼-2.19 | ▼-3.03% |
| 25-03-03 | 72.25 | ▲1.04 | ▲1.46% |
| 25-02-28 | 71.21 | ▲0.31 | ▲0.44% |
| 25-02-27 | 70.90 | ▲0.11 | ▲0.16% |
| 25-02-26 | 70.79 | ▼-0.75 | ▼-1.05% |
| 25-02-25 | 71.54 | ▲0.94 | ▲1.33% |
| 25-02-24 | 70.60 | ▼-0.77 | ▼-1.08% |
| 25-02-21 | 71.37 | ▲1.33 | ▲1.9% |
| 25-02-20 | 70.04 | ▼-0.06 | ▼-0.09% |
| 25-02-19 | 70.10 | ▲1.11 | ▲1.61% |
| 25-02-18 | 68.99 | ▲0.14 | ▲0.2% |
| 25-02-14 | 68.85 | ▼-0.62 | ▼-0.89% |
| 25-02-13 | 69.47 | ▲0.72 | ▲1.05% |
| 25-02-12 | 68.75 | ▲1.11 | ▲1.64% |
| 25-02-11 | 67.64 | ▲3.09 | ▲4.79% |
| 25-02-10 | 64.55 | ▲0.72 | ▲1.13% |
| 25-02-07 | 63.83 | ▲0.46 | ▲0.73% |
| 25-02-06 | 63.37 | ▲0.22 | ▲0.35% |
| 25-02-05 | 63.15 | ▲0.52 | ▲0.83% |
| 25-02-04 | 62.63 | ▼-0.79 | ▼-1.25% |
| 25-02-03 | 63.42 | ▼-0.05 | ▼-0.08% |
| 25-01-31 | 63.47 | ▼-0.56 | ▼-0.87% |
| 25-01-30 | 64.03 | ▲1.17 | ▲1.86% |
| 25-01-29 | 62.86 | ▲0.53 | ▲0.85% |
| 25-01-28 | 62.33 | ▼-1.55 | ▼-2.43% |
| 25-01-27 | 63.88 | ▲1.88 | ▲3.03% |
| 25-01-24 | 62.00 | ▲0.46 | ▲0.75% |
| 25-01-23 | 61.54 | ▼-0.24 | ▼-0.39% |
| 25-01-22 | 61.78 | ▼-0.66 | ▼-1.06% |
| 25-01-21 | 62.44 | ▼-0.26 | ▼-0.41% |
| 25-01-17 | 62.70 | ▲0.44 | ▲0.71% |
| 25-01-16 | 62.26 | ▲0.55 | ▲0.89% |
| 25-01-15 | 61.71 | ▼-0.28 | ▼-0.45% |
| 25-01-14 | 61.99 | ▲0.34 | ▲0.55% |
| 25-01-13 | 61.65 | ▲0.65 | ▲1.07% |
| 25-01-10 | 61.00 | ▼-0.71 | ▼-1.15% |
| 25-01-08 | 61.71 | ▲0.99 | ▲1.63% |
| 25-01-07 | 60.72 | ▼-0.01 | ▼-0.02% |
| 25-01-06 | 60.73 | ▼-0.96 | ▼-1.56% |
| 25-01-03 | 61.69 | ▼-0.14 | ▼-0.23% |
| 25-01-02 | 61.83 | ▼-0.39 | ▼-0.63% |
| 24-12-31 | 62.22 | ▲0.16 | ▲0.26% |
| 24-12-30 | 62.06 | ▼-0.41 | ▼-0.66% |
| 24-12-27 | 62.47 | ▼-0.15 | ▼-0.24% |
| 24-12-26 | 62.62 | ▼-0.18 | ▼-0.29% |
| 24-12-24 | 62.80 | ▲0.43 | ▲0.69% |
| 24-12-23 | 62.37 | ▼-0.25 | ▼-0.4% |
| 24-12-20 | 62.62 | ▲0.16 | ▲0.26% |
| 24-12-19 | 62.46 | ▼-0.41 | ▼-0.65% |
| 24-12-18 | 62.87 | ▼-0.59 | ▼-0.93% |
| 24-12-17 | 63.46 | ▲0.92 | ▲1.47% |
| 24-12-16 | 62.54 | ▼-0.60 | ▼-0.95% |
| 24-12-13 | 63.14 | ▼-0.69 | ▼-1.08% |
| 24-12-12 | 63.83 | ▲1.30 | ▲2.08% |
| 24-12-11 | 62.53 | ▼-0.37 | ▼-0.59% |
| 24-12-10 | 62.90 | ▲0.28 | ▲0.45% |
| 24-12-09 | 62.62 | ▲0.01 | ▲0.02% |
| 24-12-06 | 62.61 | ▼-0.36 | ▼-0.57% |
| 24-12-05 | 62.97 | ▲0.78 | ▲1.25% |
| 24-12-04 | 62.19 | ▼-1.39 | ▼-2.19% |
| 24-12-03 | 63.58 | ▼-0.10 | ▼-0.16% |
| 24-12-02 | 63.68 | ▼-0.46 | ▼-0.72% |
| 24-11-29 | 64.14 | ▼-0.33 | ▼-0.51% |
| 24-11-27 | 64.47 | ▼-0.12 | ▼-0.19% |
| 24-11-26 | 64.59 | ▲0.35 | ▲0.54% |
| 24-11-25 | 64.24 | ▲0.28 | ▲0.44% |
| 24-11-22 | 63.96 | ▲0.23 | ▲0.36% |
| 24-11-21 | 63.73 | ▲0.74 | ▲1.17% |
| 24-11-20 | 62.99 | ▲0.43 | ▲0.69% |
| 24-11-19 | 62.56 | ▲0.75 | ▲1.21% |
| 24-11-18 | 61.81 | ▲0.16 | ▲0.26% |
| 24-11-15 | 61.65 | ▼-0.82 | ▼-1.31% |
| 24-11-14 | 62.47 | ▼-0.56 | ▼-0.89% |
| 24-11-13 | 63.03 | ▼-0.21 | ▼-0.33% |
| 24-11-12 | 63.24 | ▼-0.11 | ▼-0.17% |
| 24-11-11 | 63.35 | ▼-0.62 | ▼-0.97% |
| 24-11-08 | 63.97 | ▲0.32 | ▲0.5% |
| 24-11-07 | 63.65 | ▲0.02 | ▲0.03% |
| 24-11-06 | 63.63 | ▼-1.74 | ▼-2.66% |
| 24-11-05 | 65.37 | ▲0.30 | ▲0.46% |
| 24-11-04 | 65.07 | ▲0.11 | ▲0.17% |
| 24-11-01 | 64.96 | ▼-0.36 | ▼-0.55% |
| 24-10-31 | 65.32 | ▼-0.61 | ▼-0.93% |
| 24-10-30 | 65.93 | ▲0.39 | ▲0.6% |
| 24-10-29 | 65.54 | ▼-1.11 | ▼-1.67% |
| 24-10-28 | 66.65 | ▼-0.23 | ▼-0.34% |
| 24-10-25 | 66.88 | ▼-0.38 | ▼-0.56% |
| 24-10-24 | 67.26 | ▼-0.75 | ▼-1.1% |
| 24-10-23 | 68.01 | ▼-1.45 | ▼-2.09% |
| 24-10-22 | 69.46 | ▲0.07 | ▲0.1% |
| 24-10-21 | 69.39 | ▼-1.04 | ▼-1.48% |
| 24-10-18 | 70.43 | ▲0.54 | ▲0.77% |
| 24-10-17 | 69.89 | ▼-0.60 | ▼-0.85% |
| 24-10-16 | 70.49 | ▲0.17 | ▲0.24% |
| 24-10-15 | 70.32 | ▼-0.10 | ▼-0.14% |
| 24-10-14 | 70.42 | ▲0.86 | ▲1.24% |
| 24-10-11 | 69.56 | ▲0.34 | ▲0.49% |
| 24-10-10 | 69.22 | ▼-0.38 | ▼-0.55% |
| 24-10-09 | 69.60 | ▲0.43 | ▲0.62% |
| 24-10-08 | 69.17 | ▲0.23 | ▲0.33% |
| 24-10-07 | 68.94 | ▼-1.17 | ▼-1.67% |
| 24-10-04 | 70.11 | ▼-0.42 | ▼-0.6% |
| 24-10-03 | 70.53 | ▼-0.43 | ▼-0.61% |
| 24-10-02 | 70.96 | ▼-0.68 | ▼-0.95% |
| 24-10-01 | 71.64 | ▼-0.25 | ▼-0.35% |
| 24-09-30 | 71.89 | ▲0.10 | ▲0.14% |
| 24-09-27 | 71.79 | ▲0.29 | ▲0.41% |
| 24-09-26 | 71.50 | ▲0.04 | ▲0.06% |
| 24-09-25 | 71.46 | ▲0.20 | ▲0.28% |
| 24-09-24 | 71.26 | ▼-0.42 | ▼-0.59% |
| 24-09-23 | 71.68 | ▲0.06 | ▲0.08% |
| 24-09-20 | 71.62 | ▲0.98 | ▲1.39% |
| 24-09-19 | 70.64 | ▼-1.10 | ▼-1.53% |
| 24-09-18 | 71.74 | ▼-0.04 | ▼-0.06% |
| 24-09-17 | 71.78 | ▼-0.35 | ▼-0.49% |
| 24-09-16 | 72.13 | ▲0.70 | ▲0.98% |
| 24-09-13 | 71.43 | ▲0.16 | ▲0.22% |
| 24-09-12 | 71.27 | ▲0.15 | ▲0.21% |
| 24-09-11 | 71.12 | ▼-0.49 | ▼-0.68% |
| 24-09-10 | 71.61 | ▼-0.22 | ▼-0.31% |
| 24-09-09 | 71.83 | ▲0.65 | ▲0.91% |
| 24-09-06 | 71.18 | ▲0.14 | ▲0.2% |
| 24-09-05 | 71.04 | ▼-1.48 | ▼-2.04% |
| 24-09-04 | 72.52 | ▼-0.44 | ▼-0.6% |
| 24-09-03 | 72.96 | ▲0.45 | ▲0.62% |
| 24-08-30 | 72.51 | ▲0.42 | ▲0.58% |
| 24-08-29 | 72.09 | ▲0.31 | ▲0.43% |
| 24-08-28 | 71.78 | ▲0.30 | ▲0.42% |
| 24-08-27 | 71.48 | ▲0.68 | ▲0.96% |
| 24-08-26 | 70.80 | ▲0.99 | ▲1.42% |
| 24-08-23 | 69.81 | ▲0.61 | ▲0.88% |
| 24-08-22 | 69.20 | ▼-0.34 | ▼-0.49% |
| 24-08-21 | 69.54 | ▲0.21 | ▲0.3% |
| 24-08-20 | 69.33 | ▲0.37 | ▲0.54% |
| 24-08-19 | 68.96 | ▼-0.14 | ▼-0.2% |
| 24-08-16 | 69.10 | ▲0.54 | ▲0.79% |
| 24-08-15 | 68.56 | ▼-0.08 | ▼-0.12% |
| 24-08-14 | 68.64 | ▲0.20 | ▲0.29% |
| 24-08-13 | 68.44 | ▲0.33 | ▲0.48% |
| 24-08-12 | 68.11 | ▼-0.54 | ▼-0.79% |
| 24-08-09 | 68.65 | ▼-0.07 | ▼-0.1% |
| 24-08-08 | 68.72 | ▲0.26 | ▲0.38% |
| 24-08-07 | 68.46 | ▲0.34 | ▲0.5% |
| 24-08-06 | 68.12 | ▲0.05 | ▲0.07% |
| 24-08-05 | 68.07 | ▼-1.22 | ▼-1.76% |
| 24-08-02 | 69.29 | ▲1.29 | ▲1.9% |
| 24-08-01 | 68.00 | ▲1.38 | ▲2.07% |
| 24-07-31 | 66.62 | ▼-1.12 | ▼-1.65% |
| 24-07-30 | 67.74 | ▲0.95 | ▲1.42% |
| 24-07-29 | 66.79 | ▼-0.28 | ▼-0.42% |
| 24-07-26 | 67.07 | ▲0.97 | ▲1.47% |
| 24-07-25 | 66.10 | ▲0.29 | ▲0.44% |
| 24-07-24 | 65.81 | ▲0.95 | ▲1.46% |
| 24-07-23 | 64.86 | ▲0.21 | ▲0.32% |
| 24-07-22 | 64.65 | ▼-0.56 | ▼-0.86% |
| 24-07-19 | 65.21 | ▲0.06 | ▲0.09% |
| 24-07-18 | 65.15 | ▼-0.09 | ▼-0.14% |
| 24-07-17 | 65.24 | ▲0.97 | ▲1.51% |
| 24-07-16 | 64.27 | ▲0.87 | ▲1.37% |
| 24-07-15 | 63.40 | ▼-0.29 | ▼-0.46% |
| 24-07-12 | 63.69 | ▲0.62 | ▲0.98% |
| 24-07-11 | 63.07 | ▲0.22 | ▲0.35% |
| 24-07-10 | 62.85 | ▲0.16 | ▲0.26% |
| 24-07-09 | 62.69 | ▼-0.25 | ▼-0.4% |
| 24-07-08 | 62.94 | ▼-0.78 | ▼-1.22% |
| 24-07-05 | 63.72 | ▲0.37 | ▲0.58% |
| 24-07-03 | 63.35 | ▲0.19 | ▲0.3% |
| 24-07-02 | 63.16 | ▼-0.10 | ▼-0.16% |
| 24-07-01 | 63.26 | ▼-0.38 | ▼-0.6% |
| 24-06-28 | 63.64 | ▼-0.28 | ▼-0.44% |
| 24-06-27 | 63.92 | ▼-0.17 | ▼-0.27% |
| 24-06-26 | 64.09 | ▲0.26 | ▲0.41% |
| 24-06-25 | 63.83 | ▼-0.17 | ▼-0.27% |
| 24-06-24 | 64.00 | ▲1.25 | ▲1.99% |
| 24-06-21 | 62.75 | ▲0.65 | ▲1.05% |
| 24-06-20 | 62.10 | ▼-0.51 | ▼-0.81% |
| 24-06-18 | 62.61 | ▲0.03 | ▲0.05% |
| 24-06-17 | 62.58 | ▲0.09 | ▲0.14% |
| 24-06-14 | 62.49 | ▼-0.50 | ▼-0.79% |
| 24-06-13 | 62.99 | ▲0.06 | ▲0.1% |
| 24-06-12 | 62.93 | ▼-0.64 | ▼-1.01% |
| 24-06-11 | 63.57 | ▼-0.05 | ▼-0.08% |
| 24-06-10 | 63.62 | ▼-0.26 | ▼-0.41% |
| 24-06-07 | 63.88 | ▼-0.21 | ▼-0.33% |
| 24-06-06 | 64.09 | ▲0.26 | ▲0.41% |
| 24-06-05 | 63.83 | ▼-0.03 | ▼-0.05% |
| 24-06-04 | 63.86 | ▲0.99 | ▲1.57% |
| 24-06-03 | 62.87 | ▼-0.08 | ▼-0.13% |
| 24-05-31 | 62.95 | ▲0.98 | ▲1.58% |
| 24-05-30 | 61.97 | ▲0.28 | ▲0.45% |
| 24-05-29 | 61.69 | ▼-0.04 | ▼-0.06% |
| 24-05-28 | 61.73 | ▼-0.26 | ▼-0.42% |
| 24-05-24 | 61.99 | ▼-0.11 | ▼-0.18% |
| 24-05-23 | 62.10 | ▼-0.87 | ▼-1.38% |
| 24-05-22 | 62.97 | ▲0.05 | ▲0.08% |
| 24-05-21 | 62.92 | ▲0.33 | ▲0.53% |
| 24-05-20 | 62.59 | ▼-0.40 | ▼-0.64% |
| 24-05-17 | 62.99 | ▼-0.38 | ▼-0.6% |
| 24-05-16 | 63.37 | ▲0.20 | ▲0.32% |
| 24-05-15 | 63.17 | ▼-0.01 | ▼-0.02% |
| 24-05-14 | 63.18 | ▼-0.40 | ▼-0.63% |
| 24-05-13 | 63.58 | ▲0.29 | ▲0.46% |
| 24-05-10 | 63.29 | ▲0.35 | ▲0.56% |
| 24-05-09 | 62.94 | ▲0.07 | ▲0.11% |
| 24-05-08 | 62.87 | ▲0.24 | ▲0.38% |
| 24-05-07 | 62.63 | ▲0.30 | ▲0.48% |
| 24-05-06 | 62.33 | ▲0.05 | ▲0.08% |
| 24-05-03 | 62.28 | ▲0.35 | ▲0.57% |
| 24-05-01 | 61.93 | ▲0.16 | ▲0.26% |
| 24-04-30 | 61.77 | ▼-0.22 | ▼-0.35% |
| 24-04-29 | 61.99 | ▲0.19 | ▲0.31% |
| 24-04-26 | 61.80 | ▲0.03 | ▲0.05% |
| 24-04-25 | 61.77 | ▲0.17 | ▲0.28% |
| 24-04-24 | 61.60 | ▲0.98 | ▲1.62% |
| 24-04-23 | 60.62 | ▲0.14 | ▲0.23% |
| 24-04-22 | 60.48 | ▲0.31 | ▲0.52% |
| 24-04-19 | 60.17 | ▲1.30 | ▲2.21% |
| 24-04-18 | 58.87 | ▲0.36 | ▲0.62% |
| 24-04-17 | 58.51 | ▲0.46 | ▲0.79% |
| 24-04-16 | 58.05 | ▼-0.16 | ▼-0.27% |
| 24-04-15 | 58.21 | ▼-0.05 | ▼-0.09% |
| 24-04-12 | 58.26 | ▼-0.80 | ▼-1.35% |
| 24-04-11 | 59.06 | ▲0.10 | ▲0.17% |
| 24-04-10 | 58.96 | ▼-0.76 | ▼-1.27% |
| 24-04-09 | 59.72 | ▲0.45 | ▲0.76% |
| 24-04-08 | 59.27 | ▼-0.24 | ▼-0.4% |
| 24-04-05 | 59.51 | ▲0.21 | ▲0.35% |