Coca-Cola European

CCEP
🏛️ 영국 →
6,620.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 60.50 60.50 59.70 59.50 0.1M
2023-12-28 60.00 60.40 59.50 60.25 0.1M
2023-12-27 59.70 59.90 59.60 59.75 0.1M
2023-12-22 58.80 60.00 58.80 59.50 0.1M
2023-12-21 59.00 59.43 58.90 59.50 0.0M
2023-12-20 59.20 59.35 59.10 59.75 0.1M
2023-12-19 59.50 60.00 59.50 59.25 0.1M
2023-12-18 59.20 59.45 58.80 59.25 0.2M
2023-12-15 59.50 59.60 58.50 58.50 0.5M
2023-12-14 59.90 60.00 58.90 59.50 0.3M
2023-12-13 60.00 60.00 59.20 59.75 0.5M
2023-12-12 59.00 59.50 58.50 59.25 0.5M
2023-12-11 59.30 59.50 58.50 59.25 0.2M
2023-12-08 58.30 59.20 57.00 59.50 0.2M
2023-12-07 58.60 59.50 58.50 59.50 0.0M
2023-12-06 57.30 58.00 57.30 58.00 0.0M
2023-12-05 57.00 57.30 56.60 57.00 0.0M
2023-12-04 56.10 57.30 56.00 56.50 0.0M
2023-12-01 55.60 56.00 54.60 55.00 0.0M
2023-11-30 54.50 55.50 54.00 55.00 0.0M
2023-11-29 55.00 55.10 54.05 55.00 0.0M
2023-11-28 55.30 55.50 54.00 54.00 0.0M
2023-11-27 55.70 55.93 55.50 56.00 0.0M
2023-11-24 55.80 56.50 55.80 56.50 0.0M
2023-11-23 55.90 56.30 55.70 56.25 0.0M
2023-11-22 56.00 56.50 55.80 56.00 0.0M
2023-11-21 55.60 56.50 55.50 55.50 0.0M
2023-11-20 55.00 55.21 54.80 55.50 0.0M
2023-11-17 55.10 55.40 54.70 55.00 0.0M
2023-11-16 55.30 55.30 55.10 55.00 0.0M
2023-11-15 56.90 57.00 56.00 57.00 0.0M
2023-11-14 56.50 57.10 56.50 56.25 0.0M
2023-11-13 56.90 57.25 56.70 57.00 0.0M
2023-11-10 56.90 57.00 55.50 57.00 0.0M
2023-11-09 57.50 57.52 56.50 56.75 0.0M
2023-11-08 57.30 57.60 56.60 57.00 0.0M
2023-11-07 56.30 57.50 56.30 57.00 0.0M
2023-11-06 56.50 56.50 55.50 56.25 0.0M
2023-11-03 56.20 57.10 56.00 57.00 0.0M
2023-11-02 55.60 56.01 55.55 55.50 0.0M
2023-11-01 54.00 56.00 54.00 55.50 0.0M
2023-10-31 55.50 55.50 54.90 55.50 0.1M
2023-10-30 55.10 55.30 55.00 55.50 0.0M
2023-10-27 55.40 55.60 55.00 55.25 0.0M
2023-10-26 55.50 56.30 55.50 55.25 0.0M
2023-10-25 55.40 55.80 55.40 55.00 0.0M
2023-10-24 54.00 55.50 54.00 55.00 0.0M
2023-10-23 54.10 54.60 53.17 53.50 0.0M
2023-10-20 54.60 54.90 54.10 54.75 0.0M
2023-10-19 55.00 55.00 54.40 55.00 0.0M
2023-10-18 55.20 55.52 55.20 55.50 0.0M
2023-10-17 55.00 55.90 55.00 55.25 0.0M
2023-10-16 55.20 56.00 54.70 55.50 0.0M
2023-10-13 54.80 54.90 54.20 54.50 0.0M
2023-10-12 55.10 55.20 54.30 55.00 0.0M
2023-10-11 55.50 55.60 54.00 54.50 0.0M
2023-10-10 54.80 55.50 54.50 55.50 0.0M
2023-10-09 55.00 55.60 54.40 55.00 0.0M
2023-10-06 56.00 56.50 53.60 54.00 0.0M
2023-10-05 57.50 58.00 56.80 57.00 0.0M
2023-10-04 56.50 57.40 56.50 57.00 0.0M
2023-10-03 59.50 59.50 57.00 57.50 0.0M
2023-10-02 59.00 59.00 58.00 58.50 0.0M
2023-09-29 59.50 59.71 59.30 59.50 0.0M
2023-09-28 59.60 59.60 58.95 59.50 0.0M
2023-09-27 59.50 59.80 59.00 59.75 0.0M
2023-09-26 59.20 59.50 59.00 59.00 0.0M
2023-09-25 60.00 60.00 59.40 60.00 0.0M
2023-09-22 59.40 59.65 59.40 59.75 0.0M
2023-09-21 59.50 60.00 59.50 60.00 0.0M
2023-09-20 59.00 59.75 58.92 59.00 0.0M
2023-09-19 59.00 59.20 58.50 58.75 0.0M
2023-09-18 58.60 59.00 58.60 58.75 0.0M
2023-09-15 59.00 59.00 58.50 58.75 0.0M
2023-09-14 57.60 58.50 57.60 58.50 0.0M
2023-09-13 57.00 57.80 57.00 57.50 0.0M
2023-09-12 57.66 57.75 57.61 57.75 0.0M
2023-09-11 57.20 58.10 57.00 57.75 0.0M
2023-09-08 57.10 57.50 57.00 57.75 0.0M
2023-09-07 58.50 59.00 57.50 59.00 0.0M
2023-09-06 57.40 58.10 57.40 57.75 0.0M
2023-09-05 58.00 58.00 57.60 57.75 0.0M
2023-09-04 58.40 58.40 57.58 58.25 0.0M
2023-09-01 59.40 59.40 57.94 58.50 0.0M
2023-08-31 59.30 59.51 59.00 59.50 0.0M
2023-08-30 58.90 59.20 58.90 59.00 0.0M
2023-08-29 58.60 58.80 57.50 57.50 0.0M
2023-08-25 58.40 58.80 58.30 58.75 0.0M
2023-08-24 58.50 58.50 58.10 58.75 0.0M
2023-08-23 57.70 58.03 57.70 58.00 0.0M
2023-08-22 57.40 57.40 56.86 57.25 0.0M
2023-08-21 57.15 57.26 57.00 57.25 0.0M
2023-08-18 57.50 57.50 57.00 57.50 0.0M
2023-08-17 58.00 58.00 57.50 57.50 0.0M
2023-08-16 58.10 58.10 57.90 58.25 0.0M
2023-08-15 58.30 59.00 58.00 58.25 0.0M
2023-08-14 59.40 59.40 58.60 58.25 0.0M
2023-08-11 58.20 58.40 58.10 58.25 0.0M
2023-08-10 58.30 58.80 57.91 58.75 0.0M
2023-08-09 58.90 58.90 58.20 59.00 0.0M
2023-08-08 58.80 59.30 58.70 59.25 0.0M
2023-08-07 58.50 58.50 58.10 58.25 0.0M
2023-08-04 58.50 58.80 58.30 58.25 0.0M
2023-08-03 60.50 60.50 57.50 58.75 0.0M
2023-08-02 57.90 60.00 57.40 60.25 0.0M
2023-08-01 57.70 57.70 57.20 57.50 0.0M
2023-07-31 57.60 57.90 57.15 57.50 0.0M
2023-07-28 58.10 58.20 58.00 58.25 0.0M
2023-07-27 58.50 58.60 58.30 58.75 0.0M
2023-07-26 58.60 59.10 58.00 58.50 0.0M
2023-07-25 58.70 59.00 58.56 58.75 0.0M
2023-07-24 58.00 58.68 57.96 58.25 0.0M
2023-07-21 58.40 58.90 56.52 58.75 0.0M
2023-07-20 57.80 58.40 57.80 57.75 0.0M
2023-07-19 57.90 58.50 57.50 57.50 0.0M
2023-07-18 58.10 58.50 57.80 57.75 0.0M
2023-07-17 58.02 58.60 58.02 58.50 0.0M
2023-07-14 58.50 59.00 58.40 58.50 0.0M
2023-07-13 58.30 58.30 57.52 57.75 0.0M
2023-07-12 58.40 58.40 58.20 58.25 0.0M
2023-07-11 58.70 58.80 57.60 57.75 0.0M
2023-07-10 59.40 61.00 58.60 58.75 0.0M
2023-07-07 59.90 60.60 59.00 59.50 0.0M
2023-07-06 59.70 60.10 59.40 60.00 0.0M
2023-07-05 59.40 60.00 59.20 60.00 0.0M
2023-07-04 59.50 59.70 59.30 58.75 0.0M
2023-07-03 59.30 59.60 58.80 59.25 0.0M
2023-06-30 58.80 59.00 58.80 59.00 0.0M
2023-06-29 59.00 59.10 58.60 59.25 0.0M
2023-06-28 58.70 58.90 58.40 59.25 0.0M
2023-06-27 58.50 58.80 58.14 59.25 0.0M
2023-06-26 59.40 60.00 58.50 58.50 0.0M
2023-06-23 58.50 60.40 58.50 60.00 0.0M
2023-06-22 58.90 60.00 58.80 59.50 0.0M
2023-06-21 59.40 59.50 59.15 59.75 0.0M
2023-06-20 59.90 59.90 59.49 60.25 0.0M
2023-06-19 60.00 61.10 59.50 60.50 0.0M
2023-06-16 60.40 60.40 59.50 60.00 0.0M
2023-06-15 61.00 61.00 60.20 60.75 0.0M
2023-06-14 60.48 61.00 59.70 60.50 0.0M
2023-06-13 60.30 60.50 59.69 60.50 0.0M
2023-06-12 59.70 59.75 59.20 59.50 0.0M
2023-06-09 58.90 59.50 58.90 58.50 0.0M
2023-06-08 58.50 58.90 58.30 58.50 0.0M
2023-06-07 58.40 59.50 58.40 58.75 0.0M
2023-06-06 58.90 59.30 58.30 58.50 0.0M
2023-06-05 59.20 59.30 59.00 59.00 0.0M
2023-06-02 58.10 59.05 58.00 59.00 0.0M
2023-06-01 58.50 58.98 58.00 58.25 0.0M
2023-05-31 57.30 58.20 57.10 57.75 0.0M
2023-05-30 58.50 58.50 57.80 58.75 0.0M
2023-05-26 58.80 58.90 58.60 59.00 0.0M
2023-05-25 59.20 59.50 58.70 59.00 0.0M
2023-05-24 59.10 60.00 58.80 59.00 0.0M
2023-05-23 60.00 62.49 59.50 59.50 0.0M
2023-05-22 61.00 61.20 60.60 61.25 0.0M
2023-05-19 61.30 61.50 60.80 61.00 0.0M
2023-05-18 62.50 62.50 60.80 62.00 0.0M
2023-05-17 61.50 61.60 60.70 61.50 0.0M
2023-05-16 60.30 61.00 60.30 61.00 0.0M
2023-05-15 60.70 61.50 60.30 61.50 0.0M
2023-05-12 60.60 61.00 60.00 61.00 0.0M
2023-05-11 60.00 60.00 59.65 59.50 0.0M
2023-05-10 59.70 60.00 59.70 60.00 0.0M
2023-05-09 59.40 60.00 59.10 60.00 0.0M
2023-05-05 59.70 59.70 59.30 59.75 0.0M
2023-05-04 58.00 60.20 58.00 59.25 0.0M
2023-05-03 59.40 60.00 59.28 59.25 0.0M
2023-05-02 58.60 59.50 57.70 58.50 0.0M
2023-04-28 57.70 58.09 57.70 58.00 0.0M
2023-04-27 58.10 58.34 57.80 58.00 0.0M
2023-04-26 58.00 58.00 57.40 58.00 0.0M
2023-04-25 56.60 58.00 56.60 58.00 0.0M
2023-04-24 56.00 56.45 56.00 56.25 0.0M
2023-04-21 54.50 56.80 54.50 56.25 0.0M
2023-04-20 55.40 57.00 55.38 57.00 0.0M
2023-04-19 55.40 57.00 55.40 57.00 0.0M
2023-04-18 55.10 55.10 54.77 55.00 0.0M
2023-04-17 54.50 55.50 54.50 55.50 0.0M
2023-04-14 53.80 54.80 53.80 54.25 0.0M
2023-04-13 54.10 54.20 53.50 53.75 0.0M
2023-04-12 54.30 54.30 54.06 53.75 0.0M
2023-04-11 54.30 54.50 53.50 53.75 0.0M
2023-04-06 53.90 54.10 53.60 53.75 0.0M
2023-04-05 53.00 54.50 53.00 53.75 0.0M
2023-04-04 54.70 54.90 52.50 52.50 0.0M
2023-04-03 54.60 54.60 54.00 53.75 0.0M
2023-03-31 53.50 54.40 53.50 54.40 0.0M
2023-03-30 53.45 53.95 53.35 53.50 0.1M
2023-03-29 55.00 55.00 52.80 53.30 0.0M
2023-03-28 52.60 52.95 52.50 53.00 0.0M
2023-03-27 53.10 53.15 52.75 53.00 0.0M
2023-03-24 52.45 52.65 52.19 52.60 0.0M
2023-03-23 52.80 53.47 52.25 52.40 0.0M
2023-03-22 52.70 53.10 52.70 53.20 0.0M
2023-03-21 52.20 52.65 52.10 52.40 0.0M
2023-03-20 52.00 52.30 51.40 52.00 0.0M
2023-03-17 53.20 53.25 51.66 51.70 0.0M
2023-03-16 52.80 52.90 52.24 52.80 0.0M
2023-03-15 52.35 53.07 51.80 52.40 0.0M
2023-03-14 51.45 52.70 51.35 52.70 0.0M
2023-03-13 50.85 51.22 50.15 51.10 0.0M
2023-03-10 51.10 51.31 50.65 51.00 0.0M
2023-03-09 52.30 52.30 51.40 51.40 0.0M
2023-03-08 51.95 52.45 51.95 52.10 0.0M
2023-03-07 51.93 52.25 51.93 52.00 0.0M
2023-03-06 52.35 52.35 52.10 52.20 0.0M
2023-03-03 52.60 52.60 52.31 52.40 0.0M
2023-03-02 51.05 52.40 51.05 52.30 0.0M
2023-03-01 52.20 52.40 50.90 50.80 0.0M
2023-02-28 52.50 52.60 52.19 52.30 0.0M
2023-02-27 52.80 53.05 52.60 53.00 0.0M
2023-02-24 52.35 52.46 52.05 52.30 0.1M
2023-02-23 51.65 52.60 51.65 52.40 0.0M
2023-02-22 50.90 51.55 50.90 51.40 0.0M
2023-02-21 52.60 52.60 51.15 51.10 0.1M
2023-02-20 52.05 52.74 51.80 52.80 0.0M
2023-02-17 52.60 52.90 52.00 52.60 0.0M
2023-02-16 52.25 53.25 51.70 53.00 0.0M
2023-02-15 52.20 53.00 52.20 52.60 0.0M
2023-02-14 52.40 52.65 52.25 52.60 0.0M
2023-02-13 51.50 52.05 51.15 52.00 0.0M
2023-02-10 51.50 51.50 51.05 51.40 0.0M
2023-02-09 51.80 51.85 51.10 51.80 0.0M
2023-02-08 50.85 51.35 50.65 51.40 0.0M
2023-02-07 51.40 51.60 50.90 51.20 0.0M
2023-02-06 51.85 52.10 51.25 51.40 0.0M
2023-02-03 51.25 51.85 51.25 51.50 0.0M
2023-02-02 51.15 51.85 51.10 51.40 0.0M
2023-02-01 51.45 51.70 51.06 51.20 0.0M
2023-01-31 51.15 51.40 50.55 51.20 0.0M
2023-01-30 50.60 51.05 50.30 51.00 0.0M
2023-01-27 50.85 51.54 50.65 50.80 0.0M
2023-01-26 51.05 51.35 50.95 51.20 0.0M
2023-01-25 50.90 50.95 50.60 50.80 0.0M
2023-01-24 51.10 51.10 50.70 50.90 0.0M
2023-01-23 51.30 51.69 51.10 51.20 0.0M
2023-01-20 51.75 51.80 51.20 51.40 0.0M
2023-01-19 52.05 52.25 51.45 52.00 0.0M
2023-01-18 53.00 53.00 52.10 52.30 0.0M
2023-01-17 51.85 53.20 51.60 53.10 0.0M
2023-01-16 52.05 52.30 51.62 52.10 0.0M
2023-01-13 52.05 52.10 51.70 51.90 0.1M
2023-01-12 51.95 52.57 51.75 51.90 0.0M
2023-01-11 52.15 52.35 51.80 51.80 0.0M
2023-01-10 52.40 52.40 52.00 51.90 0.0M
2023-01-09 53.40 53.40 52.40 52.70 0.0M
2023-01-06 52.74 53.30 52.74 53.10 0.0M
2023-01-05 52.66 53.00 52.20 53.10 0.0M
2023-01-04 51.75 52.05 51.55 52.10 0.0M
2023-01-03 50.80 52.45 50.80 51.70 0.0M