Coca-Cola European Partners PLC (CCEP)

CCEP
🏛️ 미국 →
87.65
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 84.27 84.33 83.70 84.12 43.3K
09:32 84.12 84.12 84.08 84.08 1.5K
09:33 84.15 84.24 84.02 84.06 16.3K
09:34 84.06 84.10 84.02 84.05 1.9K
09:35 84.13 84.13 84.13 84.13 9.7K
09:36 84.12 84.28 84.12 84.28 13.2K
09:37 84.28 84.28 84.24 84.24 9.1K
09:38 84.27 84.32 84.24 84.24 7.4K
09:39 84.24 84.27 84.24 84.25 5.3K
09:40 84.31 84.37 84.30 84.30 11.2K
09:41 84.28 84.28 84.28 84.28 6.5K
09:42 84.25 84.30 84.21 84.28 14.6K
09:43 84.24 84.24 84.19 84.19 3.3K
09:44 84.19 84.20 84.17 84.17 0.9K
09:45 84.17 84.20 84.17 84.18 6.1K
09:46 84.17 84.18 84.14 84.14 4.3K
09:47 84.14 84.14 84.08 84.09 2.8K
09:48 84.09 84.10 84.06 84.06 2.8K
09:49 84.01 84.01 83.96 83.96 3.2K
09:50 83.96 83.96 83.86 83.90 10.7K
09:51 83.86 83.98 83.86 83.98 5.7K
09:52 84.11 84.11 84.07 84.08 4.1K
09:53 84.08 84.13 84.08 84.11 5.5K
09:54 84.06 84.15 84.06 84.15 10.3K
09:55 84.17 84.17 84.11 84.11 2.6K
09:56 84.10 84.16 84.10 84.16 6.8K
09:57 84.13 84.14 84.13 84.14 9.4K
09:58 84.10 84.14 84.10 84.14 10.8K
09:59 84.14 84.22 84.14 84.20 12.7K
10:00 84.18 84.20 84.16 84.18 8.3K
10:01 84.21 84.32 84.21 84.23 18.8K
10:02 84.24 84.24 84.14 84.18 9.1K
10:03 84.27 84.27 84.22 84.24 4.6K
10:04 84.20 84.30 84.19 84.30 5.6K
10:05 84.30 84.38 84.30 84.38 4.4K
10:06 84.39 84.40 84.38 84.38 76.1K
10:07 84.37 84.37 84.31 84.34 5.1K
10:08 84.32 84.32 84.29 84.29 3.4K
10:09 84.30 84.31 84.28 84.31 4.7K
10:10 84.30 84.35 84.29 84.35 4.1K
10:11 84.38 84.43 84.38 84.43 8.8K
10:12 84.50 84.67 84.50 84.61 7.1K
10:13 84.61 84.64 84.57 84.57 5.6K
10:14 84.61 84.61 84.56 84.58 4.7K
10:15 84.55 84.55 84.51 84.51 10.7K
10:16 84.51 84.51 84.48 84.48 4.4K
10:17 84.45 84.45 84.38 84.42 4.5K
10:18 84.42 84.42 84.37 84.40 3.1K
10:19 84.37 84.38 84.36 84.36 2.8K
10:20 84.37 84.40 84.37 84.39 6.1K
10:21 84.39 84.48 84.39 84.48 3.2K
10:22 84.44 84.47 84.44 84.44 2.3K
10:23 84.44 84.44 84.40 84.40 3.8K
10:24 84.39 84.40 84.37 84.40 6.1K
10:25 84.40 84.43 84.40 84.43 2.5K
10:26 84.43 84.46 84.39 84.46 2.9K
10:27 84.45 84.50 84.44 84.44 8.2K
10:28 84.43 84.45 84.41 84.45 3.8K
10:29 84.45 84.50 84.41 84.48 6.3K
10:30 84.49 84.58 84.48 84.48 10.3K
10:31 84.51 84.53 84.50 84.50 3.3K
10:32 84.50 84.50 84.48 84.50 0.6K
10:33 84.50 84.54 84.46 84.54 5.1K
10:34 84.54 84.58 84.53 84.58 3.7K
10:35 84.59 84.59 84.56 84.59 1.2K
10:36 84.58 84.60 84.56 84.60 2.4K
10:37 84.60 84.68 84.60 84.68 7.2K
10:38 84.69 84.73 84.68 84.73 4.6K
10:39 84.70 84.70 84.66 84.66 4.6K
10:40 84.65 84.66 84.65 84.66 2.4K
10:41 84.68 84.68 84.65 84.66 4.6K
10:42 84.65 84.66 84.63 84.63 5.9K
10:43 84.63 84.64 84.63 84.64 1.0K
10:44 84.63 84.64 84.63 84.64 6.8K
10:45 84.62 84.62 84.58 84.58 3.5K
10:46 84.59 84.61 84.57 84.61 5.5K
10:47 84.59 84.65 84.58 84.65 6.6K
10:48 84.66 84.67 84.65 84.65 2.6K
10:49 84.64 84.66 84.64 84.64 2.7K
10:50 84.66 84.66 84.64 84.65 4.7K
10:51 84.65 84.65 84.55 84.56 7.3K
10:52 84.56 84.57 84.55 84.55 2.6K
10:53 84.58 84.62 84.58 84.62 2.7K
10:54 84.61 84.63 84.60 84.63 2.5K
10:55 84.63 84.63 84.56 84.56 6.3K
10:56 84.56 84.62 84.56 84.62 3.4K
10:57 84.63 84.63 84.63 84.63 2.0K
10:58 84.65 84.67 84.65 84.67 3.8K
10:59 84.71 84.71 84.71 84.71 1.2K
11:00 84.71 84.71 84.69 84.70 2.6K
11:01 84.70 84.71 84.70 84.71 2.8K
11:02 84.71 84.75 84.71 84.75 2.0K
11:03 84.75 84.78 84.74 84.78 2.7K
11:04 84.78 84.78 84.78 84.78 3.3K
11:05 84.79 84.82 84.79 84.82 3.0K
11:06 84.81 84.82 84.81 84.82 2.8K
11:07 84.77 84.77 84.76 84.76 4.7K
11:08 84.76 84.76 84.76 84.76 2.4K
11:09 84.76 84.79 84.76 84.79 2.9K
11:10 84.79 84.85 84.79 84.85 4.9K
11:11 84.85 84.90 84.85 84.90 2.7K
11:12 84.90 84.91 84.87 84.87 5.7K
11:13 84.87 84.88 84.86 84.87 3.7K
11:14 84.87 84.87 84.86 84.86 5.8K
11:15 84.87 84.92 84.87 84.88 11.7K
11:16 84.88 84.92 84.88 84.92 5.3K
11:17 84.93 85.01 84.93 84.98 5.1K
11:18 84.98 84.98 84.98 84.98 0.3K
11:19 85.01 85.03 85.01 85.01 7.2K
11:20 85.02 85.03 85.02 85.02 2.2K
11:21 85.01 85.02 85.01 85.02 3.3K
11:22 85.02 85.02 84.92 84.92 6.3K
11:23 84.89 84.91 84.89 84.91 4.0K
11:24 84.94 84.97 84.94 84.96 4.3K
11:25 84.96 84.98 84.96 84.98 1.3K
11:26 84.98 85.08 84.98 85.08 3.8K
11:27 85.01 85.01 84.99 85.00 8.0K
11:28 85.00 85.00 84.95 84.95 3.5K
11:29 84.95 84.95 84.91 84.93 6.4K
11:30 84.92 85.02 84.91 85.02 8.4K
11:31 84.98 85.03 84.95 85.03 7.8K
11:32 85.03 85.03 84.99 84.99 3.7K
11:33 85.02 85.02 84.99 84.99 4.4K
11:34 85.03 85.03 85.01 85.01 2.9K
11:35 85.00 85.06 84.99 85.06 22.2K
11:36 85.01 85.01 84.84 84.85 22.7K
11:37 84.86 84.86 84.82 84.82 5.7K
11:38 84.85 84.85 84.79 84.80 3.7K
11:39 84.78 84.81 84.78 84.81 2.7K
11:40 84.83 84.85 84.83 84.84 4.0K
11:41 84.84 84.86 84.83 84.83 2.9K
11:42 84.85 84.88 84.85 84.87 1.6K
11:43 84.87 84.88 84.87 84.87 1.6K
11:44 84.88 84.88 84.84 84.84 3.8K
11:45 84.85 84.89 84.85 84.88 4.0K
11:46 84.89 84.92 84.89 84.92 2.0K
11:47 84.92 84.92 84.87 84.87 4.6K
11:48 84.87 84.89 84.87 84.88 2.9K
11:49 84.87 84.88 84.87 84.88 1.8K
11:50 84.85 84.85 84.78 84.78 7.6K
11:51 84.78 84.78 84.75 84.75 3.2K
11:52 84.74 84.74 84.71 84.71 3.0K
11:53 84.71 84.71 84.67 84.67 1.9K
11:54 84.67 84.67 84.64 84.67 4.3K
11:55 84.65 84.65 84.62 84.62 1.6K
11:56 84.61 84.61 84.59 84.59 2.6K
11:57 84.59 84.59 84.57 84.59 2.1K
11:58 84.59 84.59 84.58 84.58 1.1K
11:59 84.57 84.61 84.57 84.59 5.6K
12:00 84.59 84.61 84.59 84.61 0.2K
12:01 84.59 84.60 84.59 84.60 4.6K
12:02 84.58 84.61 84.58 84.61 4.2K
12:03 84.62 84.62 84.59 84.59 4.0K
12:04 84.57 84.57 84.54 84.57 5.5K
12:05 84.57 84.57 84.54 84.54 2.8K
12:06 84.53 84.55 84.53 84.54 2.7K
12:07 84.53 84.53 84.49 84.50 3.2K
12:08 84.48 84.51 84.48 84.50 5.6K
12:09 84.48 84.48 84.46 84.46 4.0K
12:10 84.46 84.52 84.46 84.52 5.1K
12:11 84.52 84.52 84.47 84.48 4.3K
12:12 84.48 84.48 84.45 84.45 2.4K
12:13 84.44 84.44 84.41 84.41 1.6K
12:14 84.42 84.45 84.42 84.45 2.4K
12:15 84.45 84.45 84.43 84.43 2.4K
12:16 84.45 84.49 84.45 84.48 5.0K
12:17 84.48 84.48 84.46 84.46 3.4K
12:18 84.46 84.46 84.45 84.45 1.9K
12:19 84.44 84.49 84.44 84.49 6.3K
12:20 84.49 84.49 84.46 84.46 4.1K
12:21 84.50 84.53 84.48 84.51 7.6K
12:22 84.52 84.53 84.52 84.53 1.7K
12:23 84.52 84.52 84.50 84.50 3.4K
12:24 84.50 84.50 84.45 84.45 6.9K
12:25 84.44 84.44 84.42 84.42 3.0K
12:26 84.39 84.39 84.32 84.34 6.5K
12:27 84.35 84.35 84.31 84.31 4.1K
12:28 84.32 84.32 84.28 84.28 3.2K
12:29 84.30 84.31 84.30 84.31 2.9K
12:30 84.31 84.31 84.29 84.29 2.4K
12:31 84.29 84.38 84.29 84.38 4.5K
12:32 84.44 84.44 84.41 84.41 4.8K
12:33 84.41 84.41 84.33 84.33 3.0K
12:34 84.33 84.34 84.28 84.30 4.0K
12:35 84.30 84.32 84.28 84.28 2.1K
12:36 84.30 84.30 84.30 84.30 1.5K
12:37 84.29 84.29 84.27 84.27 2.9K
12:38 84.28 84.31 84.28 84.30 3.0K
12:39 84.30 84.32 84.30 84.32 2.3K
12:40 84.32 84.32 84.31 84.31 2.5K
12:41 84.31 84.31 84.30 84.31 1.8K
12:42 84.34 84.35 84.34 84.35 2.5K
12:43 84.35 84.36 84.35 84.36 1.9K
12:44 84.36 84.36 84.34 84.34 1.7K
12:45 84.34 84.34 84.33 84.33 1.4K
12:46 84.34 84.34 84.31 84.31 2.8K
12:47 84.31 84.31 84.25 84.25 4.9K
12:48 84.26 84.26 84.26 84.26 3.5K
12:49 84.27 84.31 84.26 84.30 4.2K
12:50 84.30 84.33 84.29 84.33 3.7K
12:51 84.34 84.36 84.34 84.36 2.7K
12:52 84.36 84.36 84.35 84.36 1.7K
12:53 84.36 84.36 84.31 84.31 5.4K
12:54 84.32 84.34 84.30 84.34 3.4K
12:55 84.34 84.38 84.34 84.38 2.1K
12:56 84.38 84.38 84.31 84.32 3.2K
12:57 84.34 84.34 84.32 84.32 1.5K
12:58 84.32 84.32 84.30 84.31 2.7K
12:59 84.33 84.38 84.33 84.38 3.2K
13:00 84.38 84.42 84.38 84.39 3.8K
13:01 84.39 84.40 84.37 84.37 2.0K
13:02 84.37 84.38 84.36 84.36 1.5K
13:03 84.36 84.40 84.36 84.40 0.9K
13:04 84.40 84.40 84.38 84.38 1.7K
13:05 84.37 84.38 84.37 84.38 2.0K
13:06 84.39 84.43 84.39 84.43 6.5K
13:07 84.43 84.43 84.37 84.37 9.0K
13:08 84.38 84.41 84.38 84.39 2.7K
13:09 84.39 84.42 84.39 84.42 2.0K
13:10 84.44 84.44 84.42 84.43 4.1K
13:11 84.43 84.43 84.40 84.40 2.2K
13:12 84.40 84.41 84.39 84.41 5.4K
13:13 84.41 84.41 84.40 84.41 2.6K
13:14 84.41 84.41 84.37 84.38 2.9K
13:15 84.38 84.38 84.38 84.38 1.0K
13:16 84.40 84.42 84.40 84.42 4.5K
13:17 84.41 84.42 84.40 84.40 4.7K
13:18 84.40 84.40 84.39 84.39 1.0K
13:19 84.40 84.41 84.39 84.41 3.4K
13:20 84.41 84.43 84.40 84.41 4.1K
13:21 84.41 84.41 84.38 84.38 2.4K
13:22 84.39 84.40 84.39 84.39 3.3K
13:23 84.39 84.39 84.34 84.34 3.5K
13:24 84.35 84.36 84.35 84.36 2.9K
13:25 84.37 84.37 84.35 84.36 1.3K
13:26 84.34 84.34 84.33 84.33 1.0K
13:27 84.33 84.33 84.32 84.32 3.5K
13:28 84.32 84.34 84.32 84.32 3.0K
13:29 84.32 84.32 84.29 84.29 5.0K
13:30 84.28 84.28 84.26 84.26 4.4K
13:31 84.25 84.31 84.25 84.31 4.6K
13:32 84.31 84.31 84.30 84.30 2.5K
13:33 84.30 84.35 84.30 84.35 2.9K
13:34 84.35 84.35 84.35 84.35 1.3K
13:35 84.36 84.36 84.33 84.33 2.7K
13:36 84.33 84.35 84.32 84.32 2.5K
13:37 84.32 84.32 84.29 84.29 2.3K
13:38 84.29 84.29 84.29 84.29 1.9K
13:39 84.29 84.32 84.26 84.31 5.6K
13:40 84.31 84.32 84.31 84.32 1.1K
13:41 84.32 84.32 84.31 84.31 3.8K
13:42 84.28 84.29 84.28 84.29 2.5K
13:43 84.32 84.32 84.31 84.31 2.7K
13:44 84.31 84.34 84.31 84.33 2.6K
13:45 84.33 84.35 84.33 84.35 2.7K
13:46 84.37 84.37 84.35 84.36 4.0K
13:47 84.37 84.37 84.35 84.37 5.6K
13:48 84.37 84.37 84.36 84.36 4.0K
13:49 84.35 84.35 84.35 84.35 1.4K
13:50 84.35 84.35 84.35 84.35 1.4K
13:51 84.33 84.36 84.33 84.36 6.5K
13:52 84.36 84.36 84.36 84.36 4.2K
13:53 84.36 84.40 84.36 84.40 4.1K
13:54 84.37 84.37 84.36 84.36 7.4K
13:55 84.37 84.37 84.36 84.36 1.7K
13:56 84.36 84.36 84.35 84.35 2.6K
13:57 84.36 84.36 84.35 84.35 3.1K
13:58 84.36 84.36 84.35 84.35 3.0K
13:59 84.35 84.35 84.35 84.35 1.4K
14:00 84.34 84.37 84.34 84.37 11.3K
14:01 84.37 84.37 84.36 84.36 3.0K
14:02 84.36 84.36 84.35 84.35 4.6K
14:03 84.35 84.35 84.35 84.35 2.6K
14:04 84.35 84.36 84.35 84.35 1.7K
14:05 84.35 84.36 84.35 84.36 4.8K
14:06 84.38 84.38 84.36 84.37 5.0K
14:07 84.37 84.39 84.36 84.39 2.0K
14:08 84.39 84.40 84.39 84.40 2.3K
14:09 84.38 84.39 84.38 84.39 2.4K
14:10 84.39 84.39 84.36 84.36 3.2K
14:11 84.36 84.39 84.36 84.39 3.7K
14:12 84.39 84.39 84.35 84.35 4.1K
14:13 84.35 84.35 84.35 84.35 0.4K
14:14 84.35 84.36 84.34 84.34 4.8K
14:15 84.33 84.33 84.31 84.31 3.5K
14:16 84.32 84.32 84.30 84.31 4.4K
14:17 84.29 84.35 84.28 84.35 7.2K
14:18 84.33 84.36 84.33 84.36 4.4K
14:19 84.36 84.36 84.35 84.35 2.0K
14:20 84.35 84.35 84.33 84.34 4.8K
14:21 84.34 84.34 84.33 84.33 1.4K
14:22 84.33 84.34 84.33 84.33 2.6K
14:23 84.32 84.32 84.29 84.29 4.7K
14:24 84.31 84.32 84.30 84.31 3.8K
14:25 84.31 84.32 84.31 84.31 1.8K
14:26 84.30 84.31 84.29 84.31 5.9K
14:27 84.31 84.31 84.31 84.31 3.3K
14:28 84.31 84.33 84.31 84.33 5.3K
14:29 84.32 84.32 84.31 84.31 5.1K
14:30 84.31 84.36 84.31 84.36 5.7K
14:31 84.37 84.46 84.36 84.46 44.0K
14:32 84.46 84.47 84.43 84.43 12.4K
14:33 84.43 84.44 84.39 84.39 5.6K
14:34 84.35 84.35 84.35 84.35 4.8K
14:35 84.35 84.35 84.33 84.33 2.0K
14:36 84.33 84.33 84.30 84.30 5.7K
14:37 84.29 84.33 84.29 84.31 3.7K
14:38 84.31 84.32 84.31 84.32 2.3K
14:39 84.32 84.36 84.32 84.35 8.3K
14:40 84.35 84.35 84.33 84.33 2.8K
14:41 84.32 84.33 84.32 84.33 5.9K
14:42 84.31 84.33 84.31 84.33 4.1K
14:43 84.35 84.37 84.35 84.37 5.6K
14:44 84.38 84.39 84.38 84.39 3.3K
14:45 84.40 84.41 84.40 84.40 4.3K
14:46 84.39 84.39 84.38 84.38 2.4K
14:47 84.38 84.40 84.38 84.40 8.6K
14:48 84.42 84.42 84.41 84.41 5.5K
14:49 84.41 84.48 84.41 84.48 5.3K
14:50 84.50 84.51 84.49 84.49 3.5K
14:51 84.47 84.49 84.46 84.48 11.6K
14:52 84.49 84.54 84.49 84.53 4.1K
14:53 84.53 84.53 84.52 84.52 2.1K
14:54 84.51 84.51 84.44 84.44 9.1K
14:55 84.43 84.45 84.43 84.44 6.3K
14:56 84.44 84.46 84.43 84.43 8.5K
14:57 84.43 84.47 84.42 84.47 8.5K
14:58 84.47 84.53 84.47 84.47 5.7K
14:59 84.47 84.50 84.47 84.50 2.4K
15:00 84.50 84.50 84.46 84.46 5.6K
15:01 84.46 84.53 84.46 84.53 4.6K
15:02 84.53 84.54 84.52 84.54 3.2K
15:03 84.54 84.54 84.46 84.46 6.8K
15:04 84.47 84.51 84.47 84.51 7.7K
15:05 84.51 84.52 84.51 84.52 4.9K
15:06 84.52 84.53 84.49 84.49 62.5K
15:07 84.49 84.58 84.49 84.58 10.0K
15:08 84.57 84.59 84.56 84.56 6.7K
15:09 84.56 84.56 84.52 84.52 4.5K
15:10 84.52 84.52 84.51 84.51 6.2K
15:11 84.51 84.51 84.49 84.50 2.7K
15:12 84.50 84.57 84.50 84.54 15.6K
15:13 84.54 84.54 84.52 84.52 5.0K
15:14 84.52 84.56 84.52 84.56 3.4K
15:15 84.56 84.62 84.55 84.62 7.7K
15:16 84.60 84.61 84.60 84.61 7.4K
15:17 84.60 84.65 84.56 84.65 13.3K
15:18 84.65 84.66 84.63 84.66 6.4K
15:19 84.66 84.66 84.65 84.66 5.0K
15:20 84.66 84.70 84.66 84.70 9.1K
15:21 84.70 84.81 84.70 84.77 10.2K
15:22 84.77 84.80 84.76 84.78 7.7K
15:23 84.78 84.78 84.77 84.77 8.4K
15:24 84.77 84.77 84.73 84.73 8.7K
15:25 84.72 84.72 84.70 84.70 5.2K
15:26 84.69 84.70 84.69 84.70 8.0K
15:27 84.68 84.68 84.66 84.66 8.7K
15:28 84.64 84.66 84.64 84.65 5.2K
15:29 84.65 84.66 84.65 84.65 7.3K
15:30 84.66 84.66 84.65 84.66 2.7K
15:31 84.67 84.70 84.66 84.70 10.7K
15:32 84.70 84.71 84.70 84.71 2.4K
15:33 84.71 84.74 84.70 84.73 8.3K
15:34 84.72 84.74 84.71 84.71 6.0K
15:35 84.71 84.72 84.68 84.68 5.2K
15:36 84.67 84.67 84.64 84.66 9.0K
15:37 84.66 84.71 84.66 84.69 8.3K
15:38 84.69 84.69 84.64 84.64 7.2K
15:39 84.64 84.65 84.62 84.62 11.1K
15:40 84.62 84.62 84.60 84.60 3.0K
15:41 84.60 84.61 84.60 84.61 5.9K
15:42 84.58 84.58 84.56 84.57 7.6K
15:43 84.57 84.57 84.55 84.55 8.1K
15:44 84.54 84.59 84.54 84.59 11.1K
15:45 84.58 84.58 84.56 84.56 8.5K
15:46 84.56 84.56 84.52 84.53 9.6K
15:47 84.53 84.54 84.50 84.53 8.2K
15:48 84.53 84.61 84.52 84.61 9.2K
15:49 84.61 84.65 84.61 84.65 6.7K
15:50 84.64 84.66 84.64 84.66 5.7K
15:51 84.65 84.65 84.56 84.61 23.0K
15:52 84.62 84.67 84.62 84.66 13.3K
15:53 84.67 84.67 84.55 84.55 15.8K
15:54 84.56 84.58 84.56 84.58 16.4K
15:55 84.54 84.55 84.46 84.46 37.5K
15:56 84.50 84.50 84.37 84.46 41.6K
15:57 84.46 84.48 84.46 84.47 28.6K
15:58 84.47 84.47 84.42 84.42 44.1K
15:59 84.45 84.47 84.43 84.43 51.8K
16:00 84.43 84.46 84.41 84.45 685.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음