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 82.21 82.24 81.65 82.16 159.8K
09:32 82.45 82.60 82.34 82.60 16.0K
09:33 83.11 83.23 83.01 83.15 12.8K
09:34 83.15 83.15 82.93 82.93 7.7K
09:35 83.06 83.37 83.06 83.37 9.4K
09:36 83.29 83.45 83.29 83.41 8.7K
09:37 83.41 83.41 83.29 83.29 3.3K
09:38 83.29 83.29 83.02 83.02 6.2K
09:39 83.05 83.05 82.72 82.72 7.2K
09:40 82.79 82.79 82.78 82.79 13.1K
09:41 82.83 82.83 82.78 82.78 2.6K
09:42 82.76 82.76 82.57 82.57 2.3K
09:43 82.66 82.71 82.66 82.71 2.3K
09:44 82.71 82.71 82.56 82.60 3.5K
09:45 82.60 82.60 82.56 82.56 1.4K
09:46 82.56 82.56 82.45 82.50 5.6K
09:47 82.50 82.53 82.50 82.53 5.6K
09:48 82.53 82.53 82.48 82.48 0.6K
09:49 82.46 82.46 82.40 82.40 8.5K
09:50 82.40 82.45 82.40 82.42 3.0K
09:51 82.42 82.51 82.42 82.48 9.0K
09:52 82.48 82.67 82.48 82.65 5.5K
09:53 82.68 82.68 82.60 82.60 2.8K
09:54 82.58 82.61 82.54 82.54 4.2K
09:55 82.55 82.62 82.55 82.62 6.8K
09:56 82.58 82.61 82.53 82.53 3.9K
09:57 82.53 82.53 82.45 82.45 2.6K
09:58 82.45 82.47 82.43 82.43 2.6K
09:59 82.43 82.45 82.42 82.42 3.5K
10:00 82.42 82.43 82.39 82.42 4.1K
10:01 82.49 82.50 82.49 82.50 7.1K
10:02 82.52 82.52 82.36 82.36 6.9K
10:03 82.32 82.32 82.14 82.14 10.8K
10:04 82.15 82.15 82.15 82.15 2.5K
10:05 82.16 82.16 82.12 82.12 25.9K
10:06 82.18 82.23 82.18 82.18 10.5K
10:07 82.20 82.22 82.19 82.22 2.9K
10:08 82.24 82.28 82.24 82.28 4.0K
10:09 82.22 82.27 82.22 82.27 7.0K
10:10 82.27 82.35 82.27 82.34 5.4K
10:11 82.34 82.44 82.34 82.42 4.3K
10:12 82.42 82.44 82.41 82.41 4.3K
10:13 82.41 82.51 82.41 82.51 4.1K
10:14 82.51 82.51 82.41 82.41 3.6K
10:15 82.37 82.40 82.37 82.39 8.3K
10:16 82.39 82.40 82.35 82.36 7.9K
10:17 82.36 82.36 82.34 82.36 7.1K
10:18 82.36 82.36 82.34 82.36 2.0K
10:19 82.34 82.34 82.30 82.32 4.0K
10:20 82.32 82.33 82.26 82.26 4.5K
10:21 82.29 82.38 82.27 82.33 10.4K
10:22 82.33 82.33 82.31 82.32 2.8K
10:23 82.32 82.32 82.23 82.23 3.2K
10:24 82.23 82.23 82.17 82.17 20.9K
10:25 82.17 82.18 82.16 82.18 5.2K
10:26 82.19 82.19 82.17 82.18 4.1K
10:27 82.16 82.18 82.16 82.17 3.3K
10:28 82.18 82.19 82.17 82.18 6.0K
10:29 82.21 82.21 82.19 82.21 11.2K
10:30 82.21 82.24 82.21 82.24 4.7K
10:31 82.23 82.26 82.13 82.13 16.2K
10:32 82.13 82.18 82.13 82.16 7.4K
10:33 82.15 82.20 82.15 82.20 4.9K
10:34 82.20 82.32 82.20 82.32 6.1K
10:35 82.24 82.25 82.23 82.23 7.4K
10:36 82.19 82.27 82.19 82.27 6.5K
10:37 82.28 82.29 82.23 82.24 4.4K
10:38 82.15 82.24 82.15 82.23 8.0K
10:39 82.23 82.35 82.23 82.35 3.6K
10:40 82.34 82.34 82.29 82.29 3.7K
10:41 82.27 82.27 82.23 82.23 4.6K
10:42 82.24 82.26 82.24 82.24 3.5K
10:43 82.24 82.25 82.24 82.25 5.5K
10:44 82.25 82.25 82.21 82.21 9.2K
10:45 82.24 82.24 82.19 82.19 3.9K
10:46 82.18 82.19 82.18 82.18 5.2K
10:47 82.21 82.31 82.21 82.29 9.1K
10:48 82.28 82.28 82.24 82.24 8.7K
10:49 82.27 82.30 82.27 82.27 8.1K
10:50 82.27 82.27 82.19 82.20 8.3K
10:51 82.21 82.24 82.21 82.22 4.5K
10:52 82.22 82.25 82.20 82.25 5.8K
10:53 82.28 82.28 82.25 82.28 4.0K
10:54 82.25 82.34 82.25 82.31 7.3K
10:55 82.31 82.31 82.24 82.24 4.9K
10:56 82.18 82.27 82.17 82.27 7.3K
10:57 82.27 82.27 82.20 82.20 2.7K
10:58 82.21 82.21 82.21 82.21 11.6K
10:59 82.21 82.33 82.21 82.33 7.2K
11:00 82.37 82.37 82.32 82.35 4.9K
11:01 82.32 82.33 82.29 82.33 8.1K
11:02 82.31 82.42 82.31 82.42 5.9K
11:03 82.41 82.41 82.35 82.40 11.9K
11:04 82.42 82.51 82.41 82.51 23.4K
11:05 82.48 82.50 82.45 82.45 7.2K
11:06 82.48 82.48 82.42 82.42 3.8K
11:07 82.45 82.45 82.40 82.40 7.9K
11:08 82.42 82.50 82.42 82.49 7.6K
11:09 82.49 82.49 82.44 82.46 4.0K
11:10 82.50 82.52 82.49 82.49 2.3K
11:11 82.49 82.50 82.46 82.48 11.5K
11:12 82.49 82.50 82.47 82.50 4.2K
11:13 82.48 82.49 82.45 82.49 9.6K
11:14 82.44 82.46 82.44 82.44 7.9K
11:15 82.45 82.45 82.41 82.41 6.7K
11:16 82.41 82.41 82.38 82.40 9.1K
11:17 82.40 82.43 82.38 82.42 11.2K
11:18 82.44 82.46 82.44 82.45 7.0K
11:19 82.42 82.44 82.39 82.39 6.0K
11:20 82.41 82.41 82.37 82.37 2.3K
11:21 82.34 82.35 82.32 82.32 4.4K
11:22 82.32 82.33 82.31 82.33 3.1K
11:23 82.31 82.35 82.31 82.35 6.1K
11:24 82.35 82.36 82.32 82.32 6.5K
11:25 82.34 82.34 82.22 82.22 12.5K
11:26 82.19 82.19 82.16 82.17 14.6K
11:27 82.16 82.16 82.08 82.08 10.5K
11:28 82.11 82.14 82.11 82.12 14.3K
11:29 82.10 82.10 82.04 82.06 12.2K
11:30 82.06 82.08 82.06 82.08 6.5K
11:31 82.11 82.11 82.09 82.09 6.6K
11:32 82.09 82.10 82.07 82.09 7.0K
11:33 82.09 82.09 82.01 82.01 34.4K
11:34 82.01 82.01 81.90 81.90 7.3K
11:35 81.89 81.92 81.88 81.92 10.6K
11:36 81.92 81.95 81.92 81.95 6.8K
11:37 81.96 81.96 81.95 81.96 8.9K
11:38 81.97 81.97 81.93 81.93 5.5K
11:39 81.94 81.94 81.92 81.94 6.8K
11:40 81.93 81.94 81.92 81.92 7.5K
11:41 81.94 81.94 81.79 81.79 13.2K
11:42 81.75 81.75 81.68 81.68 11.5K
11:43 81.67 81.67 81.59 81.59 5.7K
11:44 81.60 81.62 81.60 81.61 4.2K
11:45 81.61 81.61 81.55 81.59 6.8K
11:46 81.59 81.60 81.59 81.60 5.0K
11:47 81.60 81.63 81.59 81.63 10.5K
11:48 81.63 81.64 81.63 81.64 4.6K
11:49 81.68 81.69 81.65 81.69 4.2K
11:50 81.74 81.74 81.70 81.70 3.7K
11:51 81.70 81.81 81.70 81.80 7.0K
11:52 81.81 81.84 81.78 81.80 9.3K
11:53 81.81 81.81 81.78 81.78 6.1K
11:54 81.75 81.77 81.75 81.77 2.7K
11:55 81.77 81.77 81.73 81.74 4.1K
11:56 81.74 81.74 81.71 81.71 5.4K
11:57 81.75 81.75 81.71 81.72 7.1K
11:58 81.73 81.74 81.73 81.74 3.5K
11:59 81.76 81.76 81.76 81.76 5.0K
12:00 81.76 81.78 81.74 81.78 7.9K
12:01 81.78 81.81 81.78 81.79 8.5K
12:02 81.78 81.78 81.74 81.74 5.4K
12:03 81.72 81.77 81.69 81.77 24.1K
12:04 81.79 81.82 81.79 81.81 11.1K
12:05 81.79 81.79 81.76 81.77 2.5K
12:06 81.75 81.77 81.74 81.77 6.3K
12:07 81.76 81.77 81.73 81.77 3.8K
12:08 81.77 81.79 81.77 81.79 5.7K
12:09 81.78 81.78 81.72 81.73 4.7K
12:10 81.73 81.73 81.69 81.73 5.5K
12:11 81.71 81.75 81.71 81.74 6.1K
12:12 81.74 81.74 81.70 81.70 5.1K
12:13 81.70 81.70 81.67 81.67 2.7K
12:14 81.67 81.73 81.67 81.72 6.4K
12:15 81.73 81.74 81.71 81.71 4.6K
12:16 81.72 81.73 81.71 81.73 2.5K
12:17 81.71 81.71 81.71 81.71 2.2K
12:18 81.75 81.76 81.75 81.76 13.4K
12:19 81.76 81.76 81.73 81.74 3.0K
12:20 81.73 81.73 81.68 81.68 4.0K
12:21 81.65 81.70 81.65 81.70 3.4K
12:22 81.69 81.71 81.69 81.71 5.0K
12:23 81.69 81.74 81.69 81.74 4.0K
12:24 81.73 81.73 81.69 81.70 7.3K
12:25 81.71 81.74 81.71 81.74 6.6K
12:26 81.73 81.75 81.73 81.75 3.2K
12:27 81.75 81.81 81.75 81.81 7.4K
12:28 81.83 81.84 81.83 81.84 5.0K
12:29 81.83 81.83 81.81 81.81 4.1K
12:30 81.81 81.81 81.77 81.78 5.2K
12:31 81.77 81.81 81.77 81.81 8.5K
12:32 81.77 81.84 81.74 81.84 12.1K
12:33 81.86 81.89 81.86 81.89 1.8K
12:34 81.88 81.89 81.87 81.87 8.6K
12:35 81.87 81.87 81.84 81.84 5.4K
12:36 81.86 81.88 81.86 81.86 10.9K
12:37 81.86 81.86 81.78 81.78 4.4K
12:38 81.78 81.78 81.77 81.77 15.4K
12:39 81.75 81.78 81.74 81.74 14.3K
12:40 81.72 81.75 81.72 81.73 6.3K
12:41 81.75 81.75 81.72 81.74 4.7K
12:42 81.76 81.84 81.76 81.84 6.3K
12:43 81.78 81.79 81.71 81.72 5.9K
12:44 81.73 81.73 81.67 81.67 4.6K
12:45 81.67 81.67 81.65 81.65 1.2K
12:46 81.61 81.66 81.61 81.66 33.3K
12:47 81.69 81.80 81.69 81.80 4.2K
12:48 81.86 81.86 81.81 81.84 19.7K
12:49 81.81 81.82 81.81 81.81 6.1K
12:50 81.81 81.81 81.81 81.81 13.9K
12:51 81.86 81.92 81.86 81.91 10.1K
12:52 81.90 81.91 81.88 81.91 5.1K
12:53 81.91 81.91 81.86 81.86 2.7K
12:54 81.87 81.87 81.82 81.82 6.2K
12:55 81.82 81.82 81.76 81.79 6.4K
12:56 81.83 81.85 81.81 81.85 4.9K
12:57 81.84 81.84 81.69 81.74 26.9K
12:58 81.74 81.74 81.66 81.66 3.0K
12:59 81.66 81.66 81.60 81.60 1.7K
13:00 81.60 81.60 81.59 81.60 3.4K
13:01 81.58 81.59 81.58 81.58 2.1K
13:02 81.58 81.59 81.45 81.45 18.5K
13:03 81.43 81.43 81.37 81.38 18.6K
13:04 81.36 81.36 81.33 81.33 5.7K
13:05 81.27 81.32 81.22 81.28 24.3K
13:06 81.30 81.30 81.24 81.24 11.7K
13:07 81.27 81.28 81.27 81.27 12.7K
13:08 81.26 81.32 81.26 81.26 18.3K
13:09 81.26 81.31 81.26 81.28 8.8K
13:10 81.28 81.28 81.24 81.24 6.8K
13:11 81.24 81.29 81.24 81.26 16.3K
13:12 81.32 81.35 81.32 81.35 7.7K
13:13 81.38 81.38 81.34 81.34 12.9K
13:14 81.38 81.42 81.38 81.39 15.6K
13:15 81.39 81.42 81.39 81.40 6.7K
13:16 81.39 81.42 81.39 81.41 3.4K
13:17 81.42 81.42 81.28 81.28 11.1K
13:18 81.28 81.31 81.28 81.31 12.6K
13:19 81.31 81.37 81.31 81.37 8.8K
13:20 81.42 81.44 81.34 81.34 8.3K
13:21 81.35 81.36 81.35 81.35 3.6K
13:22 81.38 81.39 81.37 81.37 5.1K
13:23 81.33 81.36 81.33 81.36 5.5K
13:24 81.36 81.36 81.34 81.36 5.0K
13:25 81.36 81.39 81.36 81.39 4.6K
13:26 81.40 81.42 81.39 81.40 3.8K
13:27 81.42 81.49 81.42 81.49 4.5K
13:28 81.45 81.46 81.45 81.45 4.2K
13:29 81.45 81.45 81.43 81.43 4.8K
13:30 81.45 81.47 81.45 81.47 4.6K
13:31 81.48 81.53 81.48 81.53 4.4K
13:32 81.53 81.53 81.48 81.48 3.8K
13:33 81.48 81.55 81.48 81.55 6.7K
13:34 81.55 81.56 81.55 81.56 3.4K
13:35 81.56 81.56 81.55 81.55 2.9K
13:36 81.55 81.55 81.52 81.53 3.5K
13:37 81.54 81.57 81.54 81.57 8.1K
13:38 81.55 81.56 81.55 81.56 1.2K
13:39 81.57 81.59 81.56 81.56 6.6K
13:40 81.54 81.55 81.53 81.53 4.1K
13:41 81.49 81.49 81.49 81.49 3.8K
13:42 81.49 81.54 81.49 81.54 10.6K
13:43 81.55 81.56 81.52 81.56 5.2K
13:44 81.56 81.61 81.56 81.59 3.6K
13:45 81.59 81.60 81.57 81.57 4.7K
13:46 81.58 81.63 81.58 81.61 8.1K
13:47 81.61 81.61 81.61 81.61 0.6K
13:48 81.61 81.61 81.59 81.59 4.3K
13:49 81.58 81.60 81.58 81.59 5.1K
13:50 81.60 81.60 81.58 81.58 1.2K
13:51 81.58 81.62 81.58 81.62 4.4K
13:52 81.61 81.61 81.58 81.58 3.4K
13:53 81.58 81.59 81.58 81.58 2.6K
13:54 81.56 81.56 81.54 81.56 7.7K
13:55 81.56 81.57 81.54 81.57 3.2K
13:56 81.55 81.57 81.55 81.57 2.0K
13:57 81.54 81.54 81.54 81.54 1.6K
13:58 81.54 81.59 81.54 81.58 8.6K
13:59 81.57 81.59 81.56 81.59 2.1K
14:00 81.60 81.61 81.59 81.59 4.5K
14:01 81.60 81.67 81.60 81.67 5.4K
14:02 81.65 81.65 81.63 81.63 5.4K
14:03 81.63 81.65 81.63 81.64 5.5K
14:04 81.64 81.65 81.62 81.62 2.8K
14:05 81.60 81.60 81.58 81.58 4.8K
14:06 81.58 81.59 81.57 81.57 6.9K
14:07 81.53 81.53 81.52 81.52 4.1K
14:08 81.52 81.57 81.52 81.57 6.4K
14:09 81.57 81.57 81.55 81.55 3.3K
14:10 81.55 81.55 81.53 81.53 2.1K
14:11 81.54 81.56 81.53 81.55 6.8K
14:12 81.54 81.60 81.54 81.60 12.3K
14:13 81.58 81.58 81.47 81.47 5.6K
14:14 81.49 81.49 81.45 81.45 9.5K
14:15 81.48 81.48 81.42 81.42 4.7K
14:16 81.44 81.47 81.43 81.47 6.0K
14:17 81.47 81.48 81.41 81.41 3.6K
14:18 81.41 81.41 81.38 81.38 1.6K
14:19 81.38 81.38 81.37 81.37 1.3K
14:20 81.37 81.37 81.26 81.26 3.0K
14:21 81.24 81.26 81.23 81.26 5.3K
14:22 81.26 81.28 81.25 81.27 7.0K
14:23 81.27 81.28 81.27 81.27 2.4K
14:24 81.26 81.27 81.25 81.27 5.9K
14:25 81.27 81.35 81.27 81.34 11.0K
14:26 81.34 81.34 81.32 81.34 5.0K
14:27 81.34 81.34 81.29 81.29 4.0K
14:28 81.29 81.29 81.29 81.29 2.3K
14:29 81.27 81.29 81.26 81.26 5.4K
14:30 81.26 81.26 81.24 81.24 2.2K
14:31 81.24 81.25 81.24 81.25 5.8K
14:32 81.25 81.29 81.25 81.29 5.1K
14:33 81.28 81.28 81.24 81.24 2.7K
14:34 81.23 81.24 81.23 81.24 3.6K
14:35 81.23 81.26 81.23 81.26 4.0K
14:36 81.26 81.26 81.24 81.24 5.9K
14:37 81.21 81.22 81.21 81.21 3.9K
14:38 81.21 81.23 81.17 81.17 11.7K
14:39 81.18 81.23 81.18 81.23 5.0K
14:40 81.24 81.28 81.21 81.28 8.9K
14:41 81.28 81.28 81.22 81.22 4.7K
14:42 81.22 81.22 81.12 81.12 3.8K
14:43 81.12 81.12 81.08 81.09 7.1K
14:44 81.09 81.09 81.05 81.05 4.2K
14:45 81.06 81.07 81.06 81.07 7.9K
14:46 81.09 81.10 81.04 81.04 5.7K
14:47 81.04 81.04 81.01 81.01 4.3K
14:48 81.02 81.02 81.01 81.01 4.1K
14:49 81.03 81.03 81.00 81.01 6.6K
14:50 80.99 81.02 80.99 81.02 4.7K
14:51 81.02 81.02 81.00 81.00 7.1K
14:52 81.00 81.05 81.00 81.03 7.2K
14:53 80.99 80.99 80.93 80.93 5.3K
14:54 80.93 80.93 80.89 80.89 3.4K
14:55 80.89 80.90 80.88 80.90 10.0K
14:56 80.90 80.90 80.86 80.86 3.3K
14:57 80.88 80.90 80.88 80.88 9.8K
14:58 80.90 80.90 80.86 80.86 5.1K
14:59 80.86 80.89 80.86 80.89 3.0K
15:00 80.89 80.89 80.86 80.87 5.6K
15:01 80.87 80.91 80.87 80.91 6.3K
15:02 80.92 80.92 80.86 80.87 10.3K
15:03 80.88 80.88 80.86 80.87 3.2K
15:04 80.87 80.87 80.82 80.82 2.6K
15:05 80.82 80.82 80.78 80.80 10.7K
15:06 80.82 80.85 80.82 80.84 7.1K
15:07 80.80 80.80 80.72 80.74 6.3K
15:08 80.78 80.81 80.78 80.79 4.9K
15:09 80.78 80.83 80.76 80.83 7.0K
15:10 80.83 80.83 80.76 80.79 6.5K
15:11 80.75 80.79 80.74 80.74 8.9K
15:12 80.74 80.82 80.73 80.82 11.1K
15:13 80.81 80.83 80.81 80.81 7.3K
15:14 80.84 80.85 80.80 80.83 10.0K
15:15 80.83 80.89 80.83 80.89 10.1K
15:16 80.90 80.97 80.90 80.97 7.1K
15:17 81.02 81.09 81.02 81.08 10.0K
15:18 81.09 81.11 81.05 81.05 8.7K
15:19 81.05 81.06 81.05 81.05 5.4K
15:20 81.05 81.06 81.01 81.03 9.4K
15:21 81.03 81.12 81.01 81.10 11.0K
15:22 81.11 81.12 81.08 81.08 6.3K
15:23 81.08 81.09 81.03 81.07 10.1K
15:24 81.08 81.12 81.08 81.09 6.5K
15:25 81.08 81.13 81.08 81.13 7.9K
15:26 81.12 81.23 81.12 81.23 8.5K
15:27 81.20 81.27 81.20 81.27 8.1K
15:28 81.28 81.28 81.18 81.18 7.0K
15:29 81.18 81.18 81.12 81.12 13.4K
15:30 81.15 81.15 81.08 81.08 8.0K
15:31 81.12 81.18 81.09 81.17 9.5K
15:32 81.18 81.18 81.15 81.15 8.0K
15:33 81.18 81.25 81.18 81.25 8.8K
15:34 81.24 81.24 81.16 81.19 7.0K
15:35 81.16 81.16 81.11 81.12 8.0K
15:36 81.13 81.20 81.13 81.19 9.3K
15:37 81.19 81.20 81.08 81.08 12.3K
15:38 81.06 81.12 81.06 81.10 12.3K
15:39 81.10 81.15 81.10 81.15 27.7K
15:40 81.21 81.27 81.20 81.21 53.0K
15:41 81.22 81.39 81.22 81.34 7.5K
15:42 81.35 81.37 81.33 81.35 9.4K
15:43 81.32 81.32 81.24 81.24 7.9K
15:44 81.22 81.22 81.19 81.20 9.2K
15:45 81.22 81.35 81.22 81.22 34.9K
15:46 81.26 81.32 81.26 81.32 7.1K
15:47 81.31 81.36 81.31 81.33 7.6K
15:48 81.35 81.39 81.35 81.37 9.8K
15:49 81.40 81.46 81.40 81.41 14.2K
15:50 81.41 81.41 81.37 81.38 8.7K
15:51 81.38 81.49 81.36 81.49 16.6K
15:52 81.50 81.53 81.45 81.45 26.9K
15:53 81.44 81.47 81.43 81.47 26.9K
15:54 81.46 81.50 81.34 81.34 20.7K
15:55 81.30 81.30 81.23 81.23 26.7K
15:56 81.06 81.15 81.01 81.01 66.0K
15:57 81.01 81.09 81.00 81.08 53.9K
15:58 81.10 81.10 80.91 80.92 46.7K
15:59 80.92 81.00 80.92 80.98 58.7K
16:00 80.99 81.00 80.93 80.95 922.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음