Coca Cola HBC AG ADR (CCHGY)

CCHGY
🏛️ 미국 →
47.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 46.78 47.17 46.78 47.15 0.0M
2025-09-29 46.80 46.94 46.59 46.75 0.0M
2025-09-26 48.42 48.59 48.41 48.44 0.0M
2025-09-25 48.09 48.14 47.98 48.03 0.0M
2025-09-24 48.39 48.42 48.15 48.30 0.0M
2025-09-23 48.67 48.67 48.35 48.44 0.0M
2025-09-22 48.59 48.69 48.34 48.69 0.0M
2025-09-19 48.97 49.17 48.97 49.11 0.0M
2025-09-18 48.57 48.57 48.27 48.34 0.0M
2025-09-17 49.16 49.23 48.89 48.98 0.0M
2025-09-16 49.33 49.33 49.13 49.18 0.0M
2025-09-15 50.13 50.18 50.05 50.16 0.0M
2025-09-12 50.18 50.38 50.18 50.38 0.0M
2025-09-11 50.03 50.46 50.03 50.46 0.0M
2025-09-10 50.20 50.20 50.06 50.06 0.0M
2025-09-09 50.36 50.64 50.36 50.64 0.0M
2025-09-08 50.61 50.71 50.46 50.61 0.0M
2025-09-05 50.54 51.09 50.54 50.98 0.0M
2025-09-04 50.25 50.38 50.23 50.34 0.0M
2025-09-03 50.03 50.29 50.03 50.26 0.0M
2025-09-02 49.60 49.95 49.56 49.91 0.0M
2025-08-29 50.63 50.63 50.12 50.54 0.0M
2025-08-28 50.62 50.69 50.53 50.63 0.0M
2025-08-27 51.05 51.19 50.98 51.17 0.0M
2025-08-26 51.46 51.56 51.40 51.56 0.0M
2025-08-25 52.76 54.34 52.03 52.69 0.0M
2025-08-22 52.51 52.73 52.51 52.73 0.0M
2025-08-21 53.00 53.00 52.77 52.77 0.0M
2025-08-20 53.40 53.85 53.40 53.81 0.0M
2025-08-19 52.96 53.02 52.90 52.98 0.0M
2025-08-18 52.57 52.64 52.55 52.64 0.0M
2025-08-15 52.97 52.97 52.59 52.67 0.0M
2025-08-14 52.61 52.68 52.45 52.68 0.0M
2025-08-13 52.04 52.25 52.04 52.20 0.0M
2025-08-12 52.07 52.20 52.07 52.20 0.0M
2025-08-11 51.56 51.97 51.56 51.95 0.0M
2025-08-08 50.88 51.28 50.74 50.88 0.0M
2025-08-07 50.63 51.21 50.63 50.93 0.0M
2025-08-06 48.53 48.76 48.41 48.66 0.0M
2025-08-05 52.33 52.40 52.03 52.39 0.0M
2025-08-04 52.03 52.09 51.90 52.09 0.0M
2025-08-01 52.22 52.30 52.02 52.25 0.0M
2025-07-31 52.16 52.16 51.95 51.95 0.0M
2025-07-30 52.45 52.75 52.33 52.75 0.0M
2025-07-29 52.35 52.61 52.35 52.59 0.0M
2025-07-28 52.67 52.68 52.51 52.51 0.0M
2025-07-25 53.08 53.43 52.99 53.43 0.0M
2025-07-24 54.09 54.09 53.88 53.88 0.0M
2025-07-23 53.99 54.10 53.99 54.10 0.0M
2025-07-22 54.51 54.52 54.51 54.52 0.0M
2025-07-21 54.03 54.10 53.87 53.87 0.0M
2025-07-18 54.01 54.01 53.71 53.71 0.0M
2025-07-17 52.92 53.02 52.83 53.02 0.0M
2025-07-16 52.91 53.15 52.83 53.15 0.0M
2025-07-15 52.96 52.96 52.72 52.80 0.0M
2025-07-14 53.26 53.39 53.07 53.11 0.0M
2025-07-11 52.99 53.11 52.86 52.94 0.0M
2025-07-10 53.22 53.26 52.93 53.18 0.0M
2025-07-09 53.51 53.51 53.06 53.49 0.0M
2025-07-08 52.68 53.04 52.68 52.89 0.0M
2025-07-07 54.60 54.60 54.49 54.49 0.0M
2025-07-03 53.97 54.07 53.64 54.07 0.0M
2025-07-02 51.81 52.09 51.81 52.09 0.0M
2025-07-01 52.86 53.08 52.86 53.04 0.0M
2025-06-30 51.97 52.29 51.70 52.29 0.0M
2025-06-27 51.66 51.66 50.69 50.69 0.0M
2025-06-26 51.58 51.58 51.58 51.58 0.0M
2025-06-25 51.71 51.71 50.79 51.11 0.0M
2025-06-24 52.55 52.55 51.93 52.55 0.0M
2025-06-23 52.00 52.15 51.13 51.13 0.0M
2025-06-20 52.40 52.40 51.22 51.66 0.0M
2025-06-18 52.37 52.37 52.37 52.37 0.0M
2025-06-17 52.29 52.29 51.20 51.86 0.0M
2025-06-16 53.09 53.33 52.54 53.28 0.0M
2025-06-13 53.18 54.01 52.75 53.28 0.0M
2025-06-12 53.29 54.21 53.15 54.21 0.0M
2025-06-11 53.17 53.22 52.83 52.91 0.0M
2025-06-10 51.42 52.75 51.42 52.61 0.0M
2025-06-09 52.30 52.67 52.01 52.01 0.0M
2025-06-06 52.71 52.79 52.33 52.33 0.0M
2025-06-05 52.99 53.00 52.44 53.00 0.0M
2025-06-04 52.75 52.75 52.53 52.53 0.0M
2025-06-03 52.71 52.71 52.45 52.46 0.0M
2025-06-02 52.27 53.23 51.79 52.39 0.0M
2025-05-30 52.00 52.79 51.90 52.19 0.0M
2025-05-29 53.15 54.36 53.15 54.36 0.0M
2025-05-28 54.48 54.50 53.26 54.50 0.0M
2025-05-27 54.70 55.60 54.24 55.49 0.0M
2025-05-23 53.49 54.72 53.48 54.55 0.0M
2025-05-22 53.81 54.09 53.81 54.09 0.0M
2025-05-21 53.64 53.64 53.30 53.41 0.0M
2025-05-20 52.89 53.78 52.89 53.07 0.0M
2025-05-19 52.61 52.82 52.61 52.82 0.0M
2025-05-16 51.61 52.12 51.61 51.97 0.0M
2025-05-15 51.06 51.60 50.65 51.60 0.0M
2025-05-14 50.22 50.68 50.22 50.48 0.0M
2025-05-13 49.89 51.00 49.89 50.46 0.0M
2025-05-12 48.88 49.37 48.83 49.37 0.0M
2025-05-09 50.26 50.69 50.23 50.60 0.0M
2025-05-08 51.32 52.72 50.14 51.85 0.0M
2025-05-07 51.76 52.37 51.66 51.85 0.0M
2025-05-06 51.85 51.87 51.54 51.87 0.0M
2025-05-05 53.10 53.10 50.75 51.39 0.0M
2025-05-02 51.55 51.57 51.31 51.31 0.0M
2025-05-01 50.84 51.49 50.54 50.54 0.0M
2025-04-30 51.54 52.15 51.45 51.95 0.0M
2025-04-29 50.44 50.63 50.25 50.63 0.0M
2025-04-28 50.72 50.84 50.68 50.84 0.0M
2025-04-25 50.60 50.79 50.60 50.61 0.0M
2025-04-24 50.57 50.76 50.57 50.75 0.0M
2025-04-23 50.16 50.26 49.79 50.10 0.0M
2025-04-22 50.86 51.01 50.57 51.01 0.0M
2025-04-21 50.64 51.90 49.84 49.85 0.0M
2025-04-17 49.60 50.25 49.60 50.25 0.0M
2025-04-16 49.34 49.62 48.93 48.93 0.0M
2025-04-15 48.16 48.59 48.16 48.47 0.0M
2025-04-14 47.66 48.11 47.63 47.84 0.0M
2025-04-11 46.52 46.99 45.62 46.99 0.0M
2025-04-10 45.21 45.99 44.65 45.99 0.0M
2025-04-09 43.02 46.14 42.73 45.69 0.0M
2025-04-08 44.06 44.09 43.06 43.51 0.0M
2025-04-07 42.95 42.95 42.30 42.46 0.0M
2025-04-04 46.63 46.68 44.90 45.10 0.2M
2025-04-03 47.65 47.65 47.28 47.46 0.5M
2025-04-02 45.70 45.97 45.67 45.90 0.0M
2025-04-01 45.12 45.40 45.03 45.40 0.0M
2025-03-31 45.29 45.29 45.07 45.26 0.0M
2025-03-28 45.59 45.73 45.45 45.58 0.0M
2025-03-27 44.40 45.26 44.40 45.26 0.0M
2025-03-26 44.12 44.45 44.12 44.41 0.0M
2025-03-25 44.68 44.69 44.26 44.48 0.0M
2025-03-24 44.88 44.88 44.45 44.71 0.0M
2025-03-21 44.87 45.06 44.87 44.96 0.0M
2025-03-20 44.76 44.85 44.76 44.85 0.0M
2025-03-19 45.08 45.08 44.77 44.77 0.0M
2025-03-18 45.05 45.13 44.93 45.13 0.0M
2025-03-17 44.72 45.00 44.72 44.80 0.0M
2025-03-14 43.93 44.21 43.93 44.21 0.0M
2025-03-13 43.45 43.82 43.45 43.79 0.0M
2025-03-12 45.08 45.17 44.83 44.83 0.0M
2025-03-11 44.44 45.08 44.32 45.08 0.0M
2025-03-10 44.64 44.85 44.33 44.85 0.0M
2025-03-07 43.87 44.75 43.87 44.43 0.0M
2025-03-06 43.42 43.42 43.14 43.26 0.0M
2025-03-05 43.69 44.00 43.31 43.65 0.0M
2025-03-04 43.58 44.00 43.51 44.00 0.0M
2025-03-03 42.50 42.50 42.15 42.15 0.0M
2025-02-28 42.56 42.56 42.08 42.38 0.0M
2025-02-27 42.69 42.99 42.57 42.77 0.0M
2025-02-26 43.58 43.58 42.91 42.91 0.0M
2025-02-25 42.51 42.82 42.37 42.37 0.0M
2025-02-24 41.85 42.14 41.85 42.11 0.0M
2025-02-21 41.49 41.75 41.49 41.73 0.0M
2025-02-20 41.41 41.60 41.36 41.60 0.0M
2025-02-19 40.92 41.20 40.73 40.97 0.0M
2025-02-18 41.31 41.43 41.31 41.37 0.0M
2025-02-14 40.36 40.39 40.05 40.05 0.0M
2025-02-13 39.63 40.24 39.63 40.24 0.0M
2025-02-12 36.80 37.24 36.51 37.24 0.0M
2025-02-11 36.63 36.78 36.38 36.65 0.0M
2025-02-10 36.90 36.97 36.90 36.97 0.0M
2025-02-07 37.86 37.95 37.51 37.73 0.0M
2025-02-06 37.00 37.24 36.93 37.22 0.0M
2025-02-05 36.32 36.34 36.07 36.19 0.0M
2025-02-04 35.84 36.30 35.50 36.11 0.0M
2025-02-03 34.75 35.54 34.74 35.54 0.0M
2025-01-31 34.64 35.04 34.57 34.80 0.0M
2025-01-30 34.98 35.06 34.65 34.65 0.0M
2025-01-29 34.80 34.87 34.64 34.81 0.0M
2025-01-28 35.02 35.09 35.01 35.08 0.0M
2025-01-27 34.89 34.97 34.89 34.97 0.0M
2025-01-24 34.52 34.96 34.52 34.96 0.0M
2025-01-23 33.92 34.13 33.83 33.98 0.0M
2025-01-22 34.34 34.34 33.91 34.11 0.0M
2025-01-21 34.61 34.83 34.59 34.60 0.0M
2025-01-17 34.04 34.05 33.91 34.02 0.0M
2025-01-16 33.48 33.77 33.48 33.65 0.0M
2025-01-15 33.20 33.23 33.05 33.23 0.0M
2025-01-14 32.93 33.08 32.89 33.08 0.0M
2025-01-13 33.25 33.25 33.09 33.17 0.0M
2025-01-10 33.86 33.86 33.32 33.50 0.0M
2025-01-08 34.19 34.30 34.19 34.30 0.0M
2025-01-07 34.47 34.63 34.36 34.56 0.0M
2025-01-06 34.14 34.37 34.14 34.19 0.0M
2025-01-03 34.11 34.23 34.11 34.23 0.0M
2025-01-02 34.31 34.50 34.22 34.50 0.0M