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 84.55 84.10 84.10 30.4K
09:32 84.04 84.04 83.92 83.98 10.1K
09:33 83.98 84.24 83.98 84.22 8.8K
09:34 84.22 84.22 84.14 84.14 1.9K
09:35 84.15 84.17 84.06 84.17 13.3K
09:36 84.17 84.17 84.02 84.05 4.7K
09:37 84.07 84.21 84.07 84.18 8.6K
09:38 84.18 84.29 84.18 84.29 17.0K
09:39 84.28 84.31 84.26 84.31 6.9K
09:40 84.28 84.28 84.22 84.24 3.7K
09:41 84.30 84.30 84.27 84.27 6.9K
09:42 84.30 84.36 84.30 84.36 11.2K
09:43 84.35 84.37 84.25 84.25 5.0K
09:44 84.26 84.26 84.21 84.21 3.3K
09:45 84.24 84.24 84.23 84.23 2.6K
09:46 84.31 84.33 84.28 84.33 16.4K
09:47 84.33 84.42 84.32 84.42 10.0K
09:48 84.40 84.48 84.40 84.48 11.0K
09:49 84.48 84.50 84.46 84.46 5.9K
09:50 84.40 84.47 84.40 84.42 13.3K
09:51 84.42 84.42 84.37 84.37 3.5K
09:52 84.33 84.33 84.22 84.22 5.4K
09:53 84.18 84.25 84.18 84.23 8.6K
09:54 84.25 84.27 84.16 84.16 10.5K
09:55 84.16 84.16 84.12 84.14 6.0K
09:56 84.14 84.14 84.04 84.08 6.9K
09:57 84.05 84.09 84.00 84.00 13.5K
09:58 84.00 84.10 83.97 84.10 7.9K
09:59 84.12 84.12 84.04 84.06 2.8K
10:00 84.05 84.11 84.05 84.11 3.8K
10:01 84.11 84.11 84.04 84.07 5.4K
10:02 84.07 84.08 84.06 84.06 3.2K
10:03 84.04 84.04 84.02 84.02 2.5K
10:04 84.13 84.15 84.11 84.11 7.4K
10:05 84.11 84.11 84.08 84.08 2.0K
10:06 84.09 84.13 83.99 83.99 6.3K
10:07 83.99 83.99 83.92 83.93 7.1K
10:08 83.93 83.95 83.91 83.91 5.1K
10:09 83.91 83.93 83.88 83.92 5.4K
10:10 83.90 83.94 83.90 83.92 6.0K
10:11 83.84 83.84 83.77 83.77 6.7K
10:12 83.77 83.77 83.72 83.73 2.3K
10:13 83.69 83.73 83.65 83.66 9.3K
10:14 83.63 83.63 83.59 83.59 6.2K
10:15 83.59 83.59 83.55 83.57 4.0K
10:16 83.53 83.53 83.44 83.44 5.0K
10:17 83.36 83.43 83.36 83.38 15.9K
10:18 83.36 83.36 83.21 83.22 20.6K
10:19 83.22 83.24 83.22 83.24 4.9K
10:20 83.28 83.32 83.25 83.28 8.3K
10:21 83.38 83.39 83.33 83.39 6.1K
10:22 83.42 83.55 83.42 83.49 7.6K
10:23 83.51 83.56 83.51 83.56 11.0K
10:24 83.49 83.52 83.44 83.45 9.8K
10:25 83.45 83.47 83.43 83.46 6.1K
10:26 83.44 83.47 83.43 83.47 6.8K
10:27 83.51 83.51 83.42 83.46 5.6K
10:28 83.46 83.46 83.43 83.43 2.5K
10:29 83.48 83.48 83.44 83.44 2.9K
10:30 83.44 83.44 83.39 83.43 6.5K
10:31 83.36 83.36 83.32 83.34 10.2K
10:32 83.32 83.32 83.20 83.20 8.5K
10:33 83.25 83.29 83.18 83.19 15.2K
10:34 83.21 83.22 83.15 83.15 16.4K
10:35 83.10 83.10 83.01 83.01 12.6K
10:36 82.97 82.97 82.77 82.79 41.9K
10:37 82.78 82.78 82.43 82.43 29.5K
10:38 82.43 82.51 82.43 82.43 22.3K
10:39 82.43 82.45 82.38 82.38 18.8K
10:40 82.41 82.41 82.31 82.31 12.9K
10:41 82.30 82.30 82.20 82.28 8.7K
10:42 82.27 82.28 82.24 82.26 18.9K
10:43 82.30 82.37 82.25 82.29 33.8K
10:44 82.23 82.24 82.06 82.24 25.8K
10:45 82.20 82.20 82.03 82.05 14.3K
10:46 81.98 81.98 81.82 81.82 37.4K
10:47 81.81 81.96 81.75 81.96 44.6K
10:48 81.96 82.28 81.96 82.28 12.7K
10:49 82.28 82.28 82.18 82.18 6.4K
10:50 82.18 82.41 82.18 82.41 21.0K
10:51 82.41 82.45 82.31 82.41 15.4K
10:52 82.30 82.30 82.15 82.15 24.0K
10:53 82.12 82.13 82.08 82.09 20.4K
10:54 82.09 82.09 82.03 82.03 25.0K
10:55 81.98 82.03 81.89 81.90 27.2K
10:56 81.90 82.02 81.90 82.02 15.2K
10:57 82.06 82.10 82.03 82.04 50.1K
10:58 82.05 82.06 81.87 81.87 7.8K
10:59 81.98 82.10 81.97 82.07 22.4K
11:00 82.07 82.16 82.07 82.09 8.1K
11:01 82.13 82.25 82.13 82.24 46.8K
11:02 82.23 82.25 82.23 82.25 11.2K
11:03 82.26 82.30 82.23 82.24 19.7K
11:04 82.18 82.18 82.13 82.16 20.2K
11:05 82.17 82.25 82.16 82.25 20.2K
11:06 82.25 82.25 82.23 82.23 4.3K
11:07 82.30 82.41 82.30 82.41 22.1K
11:08 82.39 82.41 82.27 82.27 19.4K
11:09 82.29 82.36 82.29 82.36 23.6K
11:10 82.38 82.40 82.34 82.34 7.9K
11:11 82.40 82.44 82.39 82.39 22.0K
11:12 82.36 82.43 82.36 82.41 12.3K
11:13 82.41 82.41 82.36 82.40 11.2K
11:14 82.40 82.40 82.37 82.40 13.8K
11:15 82.40 82.40 82.26 82.26 9.7K
11:16 82.25 82.34 82.23 82.32 14.3K
11:17 82.35 82.35 82.32 82.35 9.0K
11:18 82.37 82.41 82.37 82.40 23.7K
11:19 82.40 82.41 82.40 82.41 11.6K
11:20 82.40 82.41 82.38 82.38 10.2K
11:21 82.43 82.48 82.43 82.46 13.5K
11:22 82.48 82.51 82.48 82.51 35.5K
11:23 82.49 82.49 82.42 82.44 10.9K
11:24 82.41 82.42 82.37 82.38 7.0K
11:25 82.42 82.43 82.39 82.42 8.0K
11:26 82.40 82.42 82.39 82.39 7.1K
11:27 82.41 82.41 82.40 82.41 6.8K
11:28 82.42 82.44 82.41 82.44 9.1K
11:29 82.44 82.44 82.39 82.40 6.7K
11:30 82.40 82.41 82.36 82.39 8.1K
11:31 82.42 82.42 82.40 82.40 5.3K
11:32 82.38 82.44 82.38 82.40 8.2K
11:33 82.40 82.40 82.35 82.35 6.3K
11:34 82.26 82.26 82.21 82.24 11.0K
11:35 82.30 82.40 82.30 82.40 4.5K
11:36 82.36 82.40 82.36 82.40 6.5K
11:37 82.40 82.40 82.36 82.38 5.3K
11:38 82.38 82.45 82.37 82.45 9.8K
11:39 82.45 82.46 82.44 82.46 5.1K
11:40 82.46 82.48 82.46 82.47 9.7K
11:41 82.49 82.49 82.41 82.41 7.1K
11:42 82.38 82.40 82.33 82.40 13.3K
11:43 82.42 82.42 82.38 82.38 5.9K
11:44 82.39 82.39 82.36 82.36 5.2K
11:45 82.35 82.36 82.31 82.34 9.7K
11:46 82.34 82.37 82.34 82.37 4.4K
11:47 82.38 82.38 82.36 82.37 3.3K
11:48 82.34 82.34 82.30 82.32 11.7K
11:49 82.33 82.35 82.32 82.35 8.1K
11:50 82.34 82.35 82.28 82.28 9.0K
11:51 82.25 82.29 82.25 82.29 7.0K
11:52 82.25 82.25 82.17 82.22 4.7K
11:53 82.22 82.25 82.21 82.24 4.6K
11:54 82.32 82.35 82.30 82.30 5.9K
11:55 82.29 82.31 82.29 82.30 4.6K
11:56 82.30 82.30 82.26 82.26 3.5K
11:57 82.23 82.23 82.20 82.21 10.3K
11:58 82.21 82.28 82.20 82.28 7.3K
11:59 82.30 82.30 82.28 82.29 6.1K
12:00 82.34 82.37 82.34 82.36 6.5K
12:01 82.39 82.47 82.39 82.46 5.3K
12:02 82.48 82.56 82.48 82.50 2.1K
12:03 82.54 82.56 82.52 82.56 4.3K
12:04 82.56 82.56 82.54 82.54 3.5K
12:05 82.49 82.52 82.40 82.40 8.7K
12:06 82.42 82.47 82.42 82.42 4.2K
12:07 82.42 82.43 82.42 82.43 2.0K
12:08 82.47 82.47 82.44 82.44 4.2K
12:09 82.40 82.41 82.39 82.41 4.5K
12:10 82.43 82.46 82.43 82.46 1.7K
12:11 82.46 82.46 82.34 82.34 3.4K
12:12 82.37 82.37 82.31 82.31 7.2K
12:13 82.31 82.35 82.31 82.34 4.8K
12:14 82.34 82.36 82.32 82.34 5.5K
12:15 82.34 82.36 82.34 82.36 3.2K
12:16 82.35 82.35 82.32 82.34 4.1K
12:17 82.36 82.36 82.33 82.33 3.4K
12:18 82.31 82.33 82.30 82.30 3.0K
12:19 82.30 82.32 82.30 82.32 3.2K
12:20 82.29 82.30 82.28 82.30 4.8K
12:21 82.30 82.30 82.28 82.28 2.5K
12:22 82.28 82.31 82.28 82.31 3.0K
12:23 82.31 82.45 82.31 82.45 6.5K
12:24 82.46 82.49 82.46 82.49 4.3K
12:25 82.47 82.47 82.37 82.37 6.4K
12:26 82.37 82.42 82.37 82.42 3.8K
12:27 82.42 82.42 82.39 82.40 1.5K
12:28 82.40 82.53 82.40 82.53 5.9K
12:29 82.53 82.53 82.49 82.49 3.6K
12:30 82.49 82.50 82.48 82.48 2.3K
12:31 82.47 82.48 82.45 82.45 5.2K
12:32 82.45 82.46 82.43 82.46 4.1K
12:33 82.46 82.48 82.46 82.48 2.3K
12:34 82.48 82.59 82.48 82.59 4.3K
12:35 82.61 82.61 82.54 82.54 4.2K
12:36 82.52 82.52 82.50 82.52 3.1K
12:37 82.52 82.53 82.52 82.53 2.2K
12:38 82.53 82.55 82.51 82.55 9.1K
12:39 82.55 82.55 82.51 82.54 4.5K
12:40 82.54 82.54 82.51 82.51 4.7K
12:41 82.50 82.50 82.44 82.49 7.4K
12:42 82.52 82.54 82.52 82.54 2.3K
12:43 82.54 82.54 82.52 82.52 3.1K
12:44 82.54 82.55 82.50 82.50 4.2K
12:45 82.50 82.56 82.50 82.54 4.2K
12:46 82.54 82.62 82.53 82.62 4.4K
12:47 82.68 82.68 82.66 82.68 3.4K
12:48 82.68 82.68 82.66 82.66 4.7K
12:49 82.66 82.75 82.66 82.75 4.4K
12:50 82.68 82.68 82.67 82.68 4.0K
12:51 82.72 82.74 82.71 82.71 5.6K
12:52 82.71 82.72 82.69 82.69 2.1K
12:53 82.69 82.70 82.69 82.69 3.7K
12:54 82.69 82.69 82.69 82.69 0.8K
12:55 82.69 82.76 82.68 82.76 8.4K
12:56 82.76 82.76 82.72 82.72 5.4K
12:57 82.72 82.77 82.72 82.77 2.4K
12:58 82.77 82.81 82.76 82.80 11.0K
12:59 82.80 82.83 82.80 82.83 6.3K
13:00 82.83 82.83 82.77 82.77 9.4K
13:01 82.77 82.77 82.70 82.71 15.5K
13:02 82.71 82.73 82.69 82.69 3.3K
13:03 82.67 82.72 82.67 82.72 3.4K
13:04 82.72 82.75 82.70 82.75 6.3K
13:05 82.76 82.78 82.76 82.77 2.0K
13:06 82.77 82.90 82.77 82.90 8.2K
13:07 82.90 82.92 82.88 82.92 5.5K
13:08 82.92 83.02 82.88 82.99 41.8K
13:09 82.94 83.05 82.94 83.05 18.3K
13:10 83.05 83.05 83.01 83.01 6.4K
13:11 83.01 83.13 83.01 83.10 3.8K
13:12 83.05 83.06 82.97 82.98 6.9K
13:13 82.98 82.98 82.93 82.94 5.6K
13:14 82.94 82.98 82.91 82.91 2.8K
13:15 82.89 82.89 82.80 82.85 4.8K
13:16 82.85 82.85 82.79 82.81 3.0K
13:17 82.81 82.82 82.78 82.82 3.7K
13:18 82.82 82.87 82.82 82.87 6.9K
13:19 82.87 82.87 82.85 82.85 2.1K
13:20 82.85 82.86 82.84 82.86 2.2K
13:21 82.85 82.90 82.85 82.89 5.9K
13:22 82.88 82.88 82.78 82.78 4.8K
13:23 82.78 82.78 82.69 82.70 4.8K
13:24 82.70 82.70 82.64 82.64 2.8K
13:25 82.62 82.67 82.62 82.67 3.1K
13:26 82.65 82.71 82.65 82.71 2.9K
13:27 82.71 82.73 82.70 82.71 4.0K
13:28 82.72 82.72 82.70 82.70 2.2K
13:29 82.68 82.68 82.65 82.65 2.3K
13:30 82.64 82.73 82.64 82.72 3.9K
13:31 82.72 82.78 82.72 82.77 2.0K
13:32 82.71 82.72 82.71 82.72 4.4K
13:33 82.67 82.72 82.67 82.70 3.0K
13:34 82.74 82.77 82.74 82.77 3.8K
13:35 82.77 82.77 82.75 82.75 2.8K
13:36 82.75 82.78 82.75 82.78 4.2K
13:37 82.80 82.80 82.71 82.71 3.4K
13:38 82.69 82.75 82.67 82.75 4.1K
13:39 82.75 82.77 82.75 82.77 2.2K
13:40 82.78 82.81 82.78 82.81 3.2K
13:41 82.81 82.81 82.78 82.78 2.1K
13:42 82.78 82.78 82.77 82.77 2.4K
13:43 82.77 82.77 82.75 82.75 2.4K
13:44 82.75 82.75 82.66 82.66 3.6K
13:45 82.68 82.69 82.65 82.65 2.6K
13:46 82.66 82.66 82.62 82.62 3.4K
13:47 82.63 82.66 82.63 82.66 3.6K
13:48 82.76 82.99 82.76 82.99 87.9K
13:49 82.95 82.97 82.95 82.97 5.8K
13:50 82.96 82.97 82.89 82.93 10.5K
13:51 82.93 82.93 82.88 82.88 3.4K
13:52 82.91 82.96 82.91 82.96 6.2K
13:53 82.96 82.96 82.92 82.92 4.4K
13:54 82.92 82.92 82.89 82.89 3.7K
13:55 82.96 82.97 82.89 82.89 6.7K
13:56 82.91 82.93 82.88 82.88 4.3K
13:57 82.87 82.88 82.79 82.79 2.4K
13:58 82.79 82.80 82.77 82.80 4.0K
13:59 82.80 82.80 82.76 82.77 1.9K
14:00 82.82 82.91 82.82 82.84 6.7K
14:01 82.85 82.86 82.85 82.85 1.9K
14:02 82.85 82.88 82.85 82.88 1.4K
14:03 82.90 82.91 82.90 82.91 1.1K
14:04 82.90 82.90 82.82 82.82 5.1K
14:05 82.81 82.81 82.78 82.78 3.6K
14:06 82.76 82.77 82.73 82.73 4.7K
14:07 82.72 82.79 82.72 82.79 7.5K
14:08 82.84 82.84 82.80 82.80 4.4K
14:09 82.80 82.80 82.78 82.78 2.5K
14:10 82.78 82.78 82.76 82.76 2.2K
14:11 82.76 82.89 82.76 82.89 1.8K
14:12 82.85 82.85 82.85 82.85 3.0K
14:13 82.83 82.83 82.80 82.81 3.4K
14:14 82.78 82.80 82.74 82.74 5.1K
14:15 82.77 82.79 82.77 82.79 2.9K
14:16 82.83 82.84 82.83 82.84 2.9K
14:17 82.81 82.82 82.79 82.79 5.9K
14:18 82.77 82.77 82.75 82.77 6.4K
14:19 82.79 82.83 82.79 82.83 2.7K
14:20 82.83 82.84 82.83 82.84 2.7K
14:21 82.88 82.92 82.88 82.92 2.5K
14:22 82.93 82.93 82.87 82.87 3.9K
14:23 82.87 82.87 82.87 82.87 0.6K
14:24 82.87 82.91 82.87 82.91 3.3K
14:25 82.91 82.96 82.89 82.95 3.1K
14:26 82.95 83.13 82.95 83.13 12.8K
14:27 83.12 83.12 83.09 83.09 11.5K
14:28 83.16 83.21 83.16 83.21 19.6K
14:29 83.25 83.45 83.25 83.45 23.8K
14:30 83.40 83.45 83.35 83.35 18.2K
14:31 83.38 83.38 83.38 83.38 3.9K
14:32 83.38 83.38 83.22 83.22 29.9K
14:33 83.21 83.22 83.17 83.18 11.6K
14:34 83.18 83.19 83.08 83.08 5.2K
14:35 83.06 83.06 83.04 83.05 4.9K
14:36 83.04 83.04 83.04 83.04 1.9K
14:37 83.02 83.02 82.98 82.98 3.2K
14:38 82.97 83.04 82.97 83.04 7.3K
14:39 83.04 83.05 83.02 83.05 2.7K
14:40 83.09 83.09 83.03 83.03 6.9K
14:41 83.04 83.05 83.04 83.05 3.0K
14:42 83.05 83.13 83.05 83.13 5.1K
14:43 83.16 83.16 83.12 83.12 10.2K
14:44 83.12 83.13 83.10 83.10 1.7K
14:45 83.07 83.07 83.05 83.06 5.7K
14:46 83.07 83.10 83.07 83.10 7.7K
14:47 83.13 83.13 83.10 83.10 3.8K
14:48 83.10 83.10 83.10 83.10 1.7K
14:49 83.11 83.11 83.10 83.10 13.4K
14:50 83.10 83.10 82.92 82.92 17.2K
14:51 82.89 82.91 82.89 82.89 4.9K
14:52 82.91 82.91 82.83 82.83 4.2K
14:53 82.83 82.88 82.83 82.88 2.7K
14:54 82.88 82.89 82.88 82.89 1.6K
14:55 82.89 82.92 82.86 82.92 6.2K
14:56 82.92 82.94 82.92 82.94 2.0K
14:57 82.93 82.94 82.93 82.94 2.5K
14:58 82.94 82.95 82.94 82.95 2.3K
14:59 82.95 82.96 82.83 82.83 9.7K
15:00 82.83 82.83 82.78 82.80 6.6K
15:01 82.80 82.87 82.80 82.87 4.8K
15:02 82.87 82.91 82.87 82.89 4.9K
15:03 82.89 82.89 82.88 82.88 1.6K
15:04 82.88 82.90 82.87 82.87 3.9K
15:05 82.87 82.87 82.85 82.86 5.6K
15:06 82.86 82.86 82.83 82.84 3.5K
15:07 82.84 82.86 82.82 82.82 4.6K
15:08 82.84 82.84 82.84 82.84 1.5K
15:09 82.85 82.86 82.84 82.86 4.1K
15:10 82.90 82.90 82.85 82.85 7.0K
15:11 82.85 82.88 82.85 82.87 3.4K
15:12 82.86 82.86 82.85 82.86 3.2K
15:13 82.86 82.86 82.84 82.85 3.2K
15:14 82.85 82.85 82.77 82.78 6.7K
15:15 82.78 82.81 82.77 82.81 4.4K
15:16 82.81 82.81 82.76 82.76 5.2K
15:17 82.76 82.79 82.76 82.79 1.7K
15:18 82.79 82.79 82.77 82.78 4.0K
15:19 82.78 82.79 82.77 82.79 2.9K
15:20 82.79 82.80 82.78 82.78 4.7K
15:21 82.76 82.76 82.71 82.74 6.3K
15:22 82.74 82.76 82.74 82.76 1.8K
15:23 82.72 82.73 82.68 82.70 8.1K
15:24 82.69 82.70 82.69 82.70 4.1K
15:25 82.70 82.75 82.70 82.75 8.0K
15:26 82.75 82.80 82.75 82.79 6.1K
15:27 82.80 82.85 82.80 82.84 5.3K
15:28 82.84 82.87 82.84 82.87 7.7K
15:29 82.87 82.87 82.84 82.84 18.7K
15:30 82.84 82.85 82.78 82.78 26.2K
15:31 82.77 82.77 82.69 82.72 10.8K
15:32 82.71 82.71 82.71 82.71 3.0K
15:33 82.71 82.71 82.64 82.64 7.6K
15:34 82.64 82.65 82.59 82.59 4.0K
15:35 82.57 82.57 82.52 82.52 9.7K
15:36 82.52 82.52 82.41 82.41 3.7K
15:37 82.39 82.40 82.36 82.39 10.3K
15:38 82.39 82.44 82.38 82.42 7.4K
15:39 82.42 82.50 82.42 82.48 8.4K
15:40 82.47 82.54 82.46 82.54 5.5K
15:41 82.56 82.56 82.50 82.50 7.1K
15:42 82.51 82.54 82.51 82.54 7.9K
15:43 82.54 82.54 82.51 82.52 5.6K
15:44 82.52 82.54 82.52 82.54 3.9K
15:45 82.54 82.56 82.50 82.50 14.6K
15:46 82.50 82.50 82.46 82.46 6.8K
15:47 82.46 82.51 82.42 82.43 12.1K
15:48 82.41 82.47 82.41 82.47 6.9K
15:49 82.47 82.49 82.40 82.40 20.3K
15:50 82.40 82.40 82.35 82.37 10.7K
15:51 82.37 82.37 82.28 82.28 9.2K
15:52 82.35 82.35 82.27 82.27 16.7K
15:53 82.26 82.33 82.26 82.33 10.0K
15:54 82.31 82.31 82.23 82.27 21.8K
15:55 82.27 82.40 82.26 82.38 49.0K
15:56 82.41 82.56 82.39 82.56 34.7K
15:57 82.57 82.58 82.55 82.55 36.9K
15:58 82.55 82.57 82.54 82.54 37.5K
15:59 82.54 82.54 82.46 82.46 51.7K
16:00 82.45 82.50 82.38 82.40 779.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음