Coca-Cola European Partners PLC (CCEP)

CCEP
🏛️ 미국 →
87.77
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 86.07 86.21 85.65 86.08 38.6K
09:32 86.05 86.44 86.05 86.40 12.4K
09:33 86.37 86.37 86.34 86.35 12.1K
09:34 86.29 86.33 86.09 86.10 8.8K
09:35 86.10 86.10 86.10 86.10 6.1K
09:36 86.14 86.14 86.14 86.14 8.4K
09:37 86.14 86.14 85.87 85.87 27.1K
09:38 85.92 85.92 85.92 85.92 3.9K
09:39 85.93 85.98 85.89 85.94 25.6K
09:40 86.01 86.01 85.93 85.93 5.8K
09:41 85.93 85.98 85.93 85.98 1.7K
09:42 85.94 85.94 85.93 85.93 4.0K
09:43 86.08 86.37 86.08 86.37 7.9K
09:44 86.32 86.32 86.27 86.27 5.1K
09:45 86.24 86.25 86.23 86.25 4.5K
09:46 86.23 86.23 86.14 86.14 3.3K
09:47 86.18 86.24 86.18 86.24 3.5K
09:48 86.24 86.24 86.15 86.22 4.1K
09:49 86.22 86.27 86.20 86.20 3.1K
09:50 86.17 86.25 86.17 86.20 4.2K
09:51 86.18 86.19 86.16 86.16 1.8K
09:52 86.19 86.21 86.13 86.18 4.4K
09:53 86.16 86.17 86.12 86.12 2.3K
09:54 86.10 86.11 86.01 86.01 17.4K
09:55 86.02 86.05 86.00 86.05 11.4K
09:56 86.05 86.09 86.05 86.09 5.0K
09:57 86.12 86.23 86.12 86.23 5.5K
09:58 86.24 86.24 86.19 86.19 2.8K
09:59 86.09 86.17 86.09 86.10 19.0K
10:00 86.10 86.15 86.06 86.06 3.9K
10:01 86.03 86.03 86.03 86.03 4.9K
10:02 86.02 86.09 86.02 86.09 4.6K
10:03 86.13 86.13 86.10 86.11 4.1K
10:04 86.11 86.11 86.06 86.09 5.9K
10:05 86.08 86.08 86.03 86.06 5.3K
10:06 86.11 86.14 86.08 86.08 3.6K
10:07 86.08 86.08 86.05 86.05 2.3K
10:08 86.05 86.06 86.04 86.06 4.1K
10:09 86.05 86.08 86.05 86.05 8.2K
10:10 86.06 86.15 86.06 86.15 6.4K
10:11 86.16 86.16 86.11 86.12 8.3K
10:12 86.12 86.14 86.12 86.14 1.5K
10:13 86.18 86.18 86.14 86.14 2.9K
10:14 86.14 86.15 86.12 86.15 9.3K
10:15 86.14 86.22 86.14 86.20 30.4K
10:16 86.20 86.25 86.20 86.22 10.6K
10:17 86.21 86.21 86.08 86.08 8.1K
10:18 86.08 86.14 86.08 86.14 2.8K
10:19 86.09 86.18 86.09 86.18 4.7K
10:20 86.19 86.19 86.15 86.15 2.2K
10:21 86.15 86.23 86.15 86.21 6.1K
10:22 86.21 86.27 86.21 86.27 6.5K
10:23 86.25 86.28 86.23 86.28 12.5K
10:24 86.25 86.29 86.22 86.29 12.5K
10:25 86.31 86.31 86.31 86.31 1.3K
10:26 86.31 86.38 86.31 86.33 8.8K
10:27 86.30 86.35 86.30 86.35 3.5K
10:28 86.35 86.36 86.35 86.36 2.5K
10:29 86.35 86.39 86.32 86.39 35.1K
10:30 86.38 86.45 86.38 86.40 15.4K
10:31 86.39 86.39 86.32 86.36 10.5K
10:32 86.37 86.40 86.37 86.37 5.3K
10:33 86.37 86.37 86.33 86.35 5.5K
10:34 86.33 86.35 86.30 86.35 3.9K
10:35 86.36 86.36 86.35 86.35 2.4K
10:36 86.33 86.33 86.33 86.33 1.8K
10:37 86.33 86.39 86.33 86.39 10.5K
10:38 86.42 86.49 86.42 86.48 11.6K
10:39 86.45 86.49 86.45 86.45 4.3K
10:40 86.45 86.45 86.43 86.43 11.1K
10:41 86.41 86.41 86.40 86.40 7.8K
10:42 86.40 86.40 86.35 86.35 2.0K
10:43 86.35 86.38 86.35 86.38 2.5K
10:44 86.36 86.36 86.33 86.33 4.6K
10:45 86.33 86.33 86.31 86.31 6.5K
10:46 86.33 86.36 86.32 86.36 8.3K
10:47 86.36 86.36 86.34 86.34 4.1K
10:48 86.33 86.33 86.27 86.27 8.0K
10:49 86.27 86.29 86.27 86.29 3.2K
10:50 86.29 86.31 86.26 86.26 5.8K
10:51 86.26 86.26 86.26 86.26 5.8K
10:52 86.28 86.28 86.28 86.28 3.9K
10:53 86.29 86.34 86.29 86.34 3.6K
10:54 86.33 86.35 86.33 86.35 2.8K
10:55 86.35 86.35 86.34 86.34 1.5K
10:56 86.35 86.35 86.28 86.28 13.5K
10:57 86.28 86.29 86.27 86.29 5.7K
10:58 86.29 86.29 86.27 86.27 2.2K
10:59 86.27 86.28 86.27 86.28 8.6K
11:00 86.28 86.29 86.26 86.29 39.5K
11:01 86.30 86.30 86.27 86.27 6.4K
11:02 86.28 86.30 86.28 86.30 3.1K
11:03 86.30 86.31 86.30 86.31 1.8K
11:04 86.34 86.40 86.34 86.38 9.9K
11:05 86.36 86.37 86.36 86.37 3.6K
11:06 86.37 86.39 86.37 86.38 4.9K
11:07 86.33 86.33 86.32 86.32 6.4K
11:08 86.33 86.33 86.30 86.30 4.6K
11:09 86.30 86.33 86.30 86.31 4.8K
11:10 86.31 86.32 86.31 86.32 3.2K
11:11 86.32 86.32 86.28 86.29 2.9K
11:12 86.31 86.31 86.31 86.31 1.8K
11:13 86.30 86.30 86.28 86.28 5.5K
11:14 86.28 86.28 86.28 86.28 1.6K
11:15 86.28 86.29 86.28 86.29 1.3K
11:16 86.30 86.31 86.30 86.31 6.6K
11:17 86.32 86.32 86.30 86.30 6.2K
11:18 86.28 86.30 86.28 86.30 5.2K
11:19 86.28 86.31 86.28 86.29 8.0K
11:20 86.28 86.29 86.28 86.29 3.2K
11:21 86.29 86.29 86.26 86.28 5.0K
11:22 86.28 86.28 86.26 86.26 6.4K
11:23 86.23 86.27 86.23 86.27 23.2K
11:24 86.31 86.34 86.31 86.34 3.8K
11:25 86.37 86.37 86.33 86.33 7.6K
11:26 86.33 86.36 86.33 86.36 3.5K
11:27 86.36 86.36 86.31 86.31 9.1K
11:28 86.31 86.31 86.23 86.23 36.2K
11:29 86.23 86.23 86.11 86.11 7.1K
11:30 86.11 86.11 86.08 86.08 3.9K
11:31 86.07 86.07 85.99 85.99 6.7K
11:32 85.99 86.10 85.99 86.10 11.1K
11:33 86.05 86.05 86.02 86.04 3.3K
11:34 86.04 86.08 86.04 86.04 2.1K
11:35 86.04 86.04 86.02 86.04 5.1K
11:36 86.04 86.06 86.04 86.06 2.5K
11:37 86.06 86.06 86.06 86.06 1.1K
11:38 86.03 86.06 86.03 86.06 3.7K
11:39 86.06 86.06 86.03 86.04 2.3K
11:40 86.05 86.05 86.02 86.02 3.6K
11:41 86.02 86.08 86.02 86.08 4.9K
11:42 86.08 86.10 86.08 86.10 1.7K
11:43 86.10 86.10 86.05 86.05 4.5K
11:44 86.07 86.07 86.07 86.07 1.3K
11:45 86.02 86.02 85.98 85.98 3.4K
11:46 85.98 86.00 85.98 86.00 2.4K
11:47 86.00 86.06 86.00 86.06 4.6K
11:48 86.05 86.05 86.00 86.00 3.4K
11:49 85.99 86.00 85.99 86.00 2.2K
11:50 86.00 86.01 86.00 86.01 1.3K
11:51 86.01 86.02 85.99 86.02 7.2K
11:52 86.04 86.07 86.04 86.07 2.3K
11:53 86.07 86.07 86.03 86.03 2.6K
11:54 86.06 86.07 86.04 86.05 3.8K
11:55 86.03 86.04 86.01 86.01 15.6K
11:56 86.02 86.02 85.97 85.98 2.7K
11:57 85.95 85.95 85.93 85.93 4.4K
11:58 85.93 85.93 85.91 85.91 1.1K
11:59 85.91 85.91 85.85 85.85 2.1K
12:00 85.85 85.85 85.81 85.82 4.9K
12:01 85.81 85.81 85.81 85.81 4.0K
12:02 85.76 85.81 85.76 85.81 8.2K
12:03 85.81 85.83 85.77 85.77 5.6K
12:04 85.77 85.77 85.77 85.77 1.3K
12:05 85.80 85.81 85.71 85.75 21.7K
12:06 85.77 85.77 85.68 85.68 21.9K
12:07 85.68 85.68 85.60 85.60 2.8K
12:08 85.59 85.65 85.59 85.65 17.8K
12:09 85.65 85.65 85.64 85.65 1.8K
12:10 85.62 85.65 85.62 85.65 4.3K
12:11 85.65 85.77 85.65 85.76 4.7K
12:12 85.74 85.76 85.74 85.76 4.2K
12:13 85.76 85.78 85.76 85.77 2.8K
12:14 85.77 85.79 85.77 85.77 2.3K
12:15 85.77 85.79 85.77 85.79 1.1K
12:16 85.78 85.79 85.78 85.79 6.2K
12:17 85.77 85.89 85.77 85.89 3.9K
12:18 85.89 85.89 85.87 85.87 3.1K
12:19 85.86 85.89 85.85 85.89 6.6K
12:20 85.89 85.92 85.89 85.90 2.1K
12:21 85.90 85.96 85.90 85.96 10.8K
12:22 85.98 85.98 85.88 85.88 4.8K
12:23 85.87 85.92 85.85 85.92 4.4K
12:24 85.92 85.92 85.89 85.92 3.8K
12:25 85.91 85.93 85.91 85.92 2.1K
12:26 85.92 85.98 85.92 85.98 4.8K
12:27 85.97 85.97 85.93 85.94 10.9K
12:28 85.94 85.99 85.92 85.97 5.3K
12:29 85.93 85.93 85.83 85.83 19.3K
12:30 85.83 85.87 85.83 85.83 6.8K
12:31 85.83 85.86 85.81 85.81 4.8K
12:32 85.82 85.90 85.82 85.90 4.2K
12:33 85.88 85.89 85.88 85.89 3.0K
12:34 85.87 85.90 85.85 85.85 4.8K
12:35 85.85 85.85 85.84 85.84 0.7K
12:36 85.86 85.86 85.83 85.83 6.4K
12:37 85.83 85.89 85.83 85.88 2.4K
12:38 85.88 85.91 85.88 85.91 2.9K
12:39 85.89 85.93 85.89 85.92 3.0K
12:40 85.91 85.91 85.89 85.89 1.1K
12:41 85.87 85.88 85.87 85.87 4.7K
12:42 85.84 85.85 85.84 85.85 4.5K
12:43 85.86 85.86 85.86 85.86 2.8K
12:44 85.86 85.90 85.86 85.90 2.0K
12:45 85.90 85.92 85.90 85.92 2.0K
12:46 85.92 85.92 85.87 85.87 7.8K
12:47 85.87 85.87 85.83 85.83 3.6K
12:48 85.83 85.83 85.79 85.79 5.0K
12:49 85.79 85.79 85.76 85.77 3.3K
12:50 85.76 85.83 85.76 85.82 3.4K
12:51 85.80 85.80 85.78 85.78 1.7K
12:52 85.78 85.79 85.78 85.79 1.5K
12:53 85.78 85.78 85.78 85.78 5.6K
12:54 85.78 85.81 85.78 85.81 2.8K
12:55 85.83 85.85 85.83 85.84 1.6K
12:56 85.84 85.84 85.83 85.83 2.7K
12:57 85.82 85.82 85.78 85.82 5.8K
12:58 85.82 85.86 85.82 85.86 3.6K
12:59 85.86 85.88 85.85 85.88 3.2K
13:00 85.86 85.87 85.86 85.87 2.2K
13:01 85.87 85.88 85.87 85.87 3.0K
13:02 85.86 85.88 85.86 85.88 2.4K
13:03 85.88 85.88 85.86 85.86 1.9K
13:04 85.87 85.87 85.86 85.86 2.8K
13:05 85.86 85.86 85.85 85.85 2.5K
13:06 85.85 85.88 85.85 85.87 5.3K
13:07 85.87 85.87 85.85 85.85 3.5K
13:08 85.85 85.87 85.84 85.87 3.8K
13:09 85.90 85.90 85.88 85.89 2.5K
13:10 85.90 85.90 85.90 85.90 1.2K
13:11 85.90 85.91 85.90 85.91 1.6K
13:12 85.91 85.93 85.90 85.90 5.0K
13:13 85.90 85.90 85.89 85.89 2.2K
13:14 85.88 85.88 85.88 85.88 3.8K
13:15 85.88 85.90 85.88 85.89 3.3K
13:16 85.89 85.90 85.89 85.90 0.3K
13:17 85.90 85.90 85.88 85.89 3.1K
13:18 85.87 85.87 85.86 85.86 5.0K
13:19 85.89 85.89 85.89 85.89 4.1K
13:20 85.89 85.90 85.88 85.89 3.8K
13:21 85.89 85.91 85.89 85.91 0.7K
13:22 85.90 85.91 85.89 85.89 5.2K
13:23 85.89 85.89 85.89 85.89 0.6K
13:24 85.89 85.89 85.87 85.88 3.6K
13:25 85.87 85.87 85.84 85.84 4.5K
13:26 85.84 85.84 85.80 85.80 4.9K
13:27 85.80 85.80 85.77 85.77 2.5K
13:28 85.75 85.75 85.70 85.70 3.0K
13:29 85.71 85.75 85.71 85.75 3.3K
13:30 85.75 85.77 85.75 85.75 3.6K
13:31 85.75 85.75 85.74 85.75 2.5K
13:32 85.76 85.76 85.76 85.76 1.5K
13:33 85.76 85.78 85.75 85.78 3.5K
13:34 85.78 85.78 85.75 85.75 1.7K
13:35 85.75 85.75 85.75 85.75 0.8K
13:36 85.75 85.78 85.72 85.72 12.5K
13:37 85.66 85.68 85.66 85.68 1.9K
13:38 85.68 85.71 85.67 85.71 2.7K
13:39 85.71 85.75 85.71 85.75 1.7K
13:40 85.75 85.75 85.72 85.73 4.0K
13:41 85.73 85.73 85.73 85.73 1.7K
13:42 85.73 85.73 85.71 85.71 3.8K
13:43 85.71 85.71 85.69 85.69 2.1K
13:44 85.72 85.74 85.72 85.73 5.4K
13:45 85.74 85.75 85.74 85.75 5.0K
13:46 85.75 85.75 85.75 85.75 0.8K
13:47 85.79 85.79 85.78 85.78 3.9K
13:48 85.78 85.78 85.76 85.76 2.8K
13:49 85.76 85.76 85.74 85.74 2.6K
13:50 85.72 85.72 85.69 85.69 3.3K
13:51 85.70 85.71 85.70 85.71 1.8K
13:52 85.71 85.74 85.71 85.74 0.8K
13:53 85.73 85.74 85.72 85.72 1.2K
13:54 85.72 85.72 85.71 85.71 3.3K
13:55 85.71 85.71 85.70 85.70 2.9K
13:56 85.69 85.69 85.66 85.66 2.9K
13:57 85.66 85.67 85.66 85.67 1.6K
13:58 85.67 85.68 85.67 85.67 3.9K
13:59 85.68 85.69 85.68 85.68 2.1K
14:00 85.69 85.69 85.67 85.68 3.5K
14:01 85.69 85.72 85.69 85.72 7.6K
14:02 85.72 85.72 85.71 85.71 2.3K
14:03 85.71 85.71 85.68 85.71 4.1K
14:04 85.72 85.72 85.71 85.71 1.1K
14:05 85.71 85.71 85.71 85.71 0.9K
14:06 85.72 85.72 85.71 85.72 3.2K
14:07 85.74 85.79 85.74 85.79 3.7K
14:08 85.78 85.84 85.78 85.81 6.8K
14:09 85.81 85.81 85.80 85.80 1.2K
14:10 85.80 85.80 85.80 85.80 2.1K
14:11 85.80 85.85 85.80 85.85 7.3K
14:12 85.85 85.86 85.85 85.85 3.5K
14:13 85.85 85.85 85.83 85.83 1.4K
14:14 85.82 85.82 85.75 85.75 4.1K
14:15 85.76 85.76 85.74 85.74 3.7K
14:16 85.74 85.74 85.74 85.74 2.8K
14:17 85.76 85.76 85.72 85.72 3.2K
14:18 85.72 85.72 85.72 85.72 1.1K
14:19 85.72 85.72 85.72 85.72 0.7K
14:20 85.72 85.76 85.72 85.76 3.4K
14:21 85.75 85.77 85.74 85.74 10.1K
14:22 85.74 85.74 85.74 85.74 1.2K
14:23 85.73 85.74 85.73 85.74 4.3K
14:24 85.75 85.75 85.74 85.75 5.6K
14:25 85.72 85.75 85.72 85.75 3.3K
14:26 85.75 85.76 85.75 85.76 0.3K
14:27 85.76 85.76 85.76 85.76 3.6K
14:28 85.75 85.77 85.75 85.77 5.1K
14:29 85.76 85.76 85.75 85.75 2.4K
14:30 85.75 85.75 85.72 85.72 3.2K
14:31 85.73 85.73 85.69 85.70 3.8K
14:32 85.71 85.71 85.70 85.71 3.7K
14:33 85.71 85.73 85.71 85.72 1.7K
14:34 85.72 85.73 85.72 85.72 1.5K
14:35 85.71 85.71 85.67 85.67 5.9K
14:36 85.67 85.72 85.67 85.71 4.8K
14:37 85.74 85.74 85.72 85.74 3.1K
14:38 85.77 85.78 85.77 85.78 3.8K
14:39 85.80 85.80 85.77 85.77 3.5K
14:40 85.77 85.77 85.72 85.72 4.5K
14:41 85.70 85.70 85.68 85.70 6.1K
14:42 85.72 85.75 85.72 85.73 2.9K
14:43 85.76 85.77 85.76 85.77 1.9K
14:44 85.77 85.77 85.75 85.75 5.6K
14:45 85.75 85.76 85.74 85.76 3.7K
14:46 85.76 85.77 85.75 85.76 4.4K
14:47 85.76 85.76 85.73 85.73 4.0K
14:48 85.73 85.74 85.73 85.74 3.2K
14:49 85.74 85.80 85.74 85.80 6.3K
14:50 85.77 85.78 85.76 85.78 6.4K
14:51 85.79 85.80 85.78 85.78 3.2K
14:52 85.78 85.80 85.78 85.80 3.5K
14:53 85.80 85.84 85.80 85.84 2.7K
14:54 85.84 85.86 85.81 85.86 3.7K
14:55 85.86 85.86 85.84 85.84 2.7K
14:56 85.84 85.85 85.84 85.85 1.4K
14:57 85.81 85.81 85.80 85.80 8.8K
14:58 85.80 85.80 85.77 85.77 3.2K
14:59 85.77 85.77 85.75 85.75 1.5K
15:00 85.75 85.76 85.72 85.74 7.0K
15:01 85.74 85.80 85.74 85.80 3.3K
15:02 85.82 85.82 85.77 85.77 5.0K
15:03 85.77 85.77 85.76 85.76 4.0K
15:04 85.76 85.78 85.76 85.78 4.6K
15:05 85.78 85.80 85.77 85.79 6.2K
15:06 85.79 85.79 85.77 85.77 4.7K
15:07 85.78 85.78 85.78 85.78 5.3K
15:08 85.78 85.79 85.78 85.78 4.1K
15:09 85.75 85.77 85.75 85.77 7.3K
15:10 85.77 85.78 85.77 85.78 1.4K
15:11 85.78 85.82 85.78 85.82 6.1K
15:12 85.82 85.85 85.82 85.85 5.3K
15:13 85.83 85.83 85.83 85.83 9.5K
15:14 85.83 85.84 85.81 85.81 6.2K
15:15 85.78 85.80 85.78 85.80 5.1K
15:16 85.80 85.80 85.78 85.79 5.7K
15:17 85.79 85.79 85.78 85.78 3.8K
15:18 85.78 85.80 85.78 85.79 8.1K
15:19 85.80 85.80 85.76 85.76 6.0K
15:20 85.76 85.78 85.76 85.78 5.0K
15:21 85.78 85.82 85.78 85.82 9.0K
15:22 85.82 85.84 85.82 85.84 9.9K
15:23 85.84 85.86 85.83 85.86 3.3K
15:24 85.87 85.87 85.83 85.83 6.4K
15:25 85.82 85.85 85.82 85.84 9.7K
15:26 85.84 85.84 85.79 85.79 8.7K
15:27 85.78 85.78 85.77 85.78 4.0K
15:28 85.78 85.81 85.78 85.81 7.1K
15:29 85.79 85.82 85.79 85.81 7.0K
15:30 85.80 85.81 85.80 85.81 4.8K
15:31 85.80 85.83 85.79 85.83 8.1K
15:32 85.83 85.84 85.83 85.84 3.5K
15:33 85.85 85.87 85.85 85.85 6.4K
15:34 85.85 85.85 85.82 85.82 4.2K
15:35 85.85 85.86 85.85 85.86 3.4K
15:36 85.87 85.88 85.86 85.88 11.7K
15:37 85.88 85.90 85.88 85.90 3.1K
15:38 85.91 85.91 85.89 85.89 2.9K
15:39 85.89 85.89 85.86 85.86 7.0K
15:40 85.86 85.89 85.86 85.89 4.4K
15:41 85.89 85.91 85.89 85.89 4.0K
15:42 85.89 85.91 85.89 85.91 4.8K
15:43 85.90 85.91 85.90 85.91 5.6K
15:44 85.91 85.91 85.87 85.88 7.9K
15:45 85.88 85.92 85.88 85.91 7.5K
15:46 85.91 85.97 85.91 85.97 6.8K
15:47 85.96 85.96 85.95 85.96 7.9K
15:48 85.96 85.97 85.96 85.97 10.7K
15:49 85.97 85.97 85.95 85.96 6.1K
15:50 85.92 85.93 85.91 85.93 10.2K
15:51 85.81 85.83 85.77 85.83 39.4K
15:52 85.80 85.83 85.78 85.83 12.1K
15:53 85.86 85.86 85.82 85.84 19.7K
15:54 85.86 85.86 85.85 85.85 18.1K
15:55 85.83 85.87 85.81 85.83 44.9K
15:56 85.65 85.65 85.58 85.64 125.8K
15:57 85.67 85.67 85.65 85.65 58.4K
15:58 85.62 85.64 85.61 85.63 101.6K
15:59 85.63 85.63 85.61 85.61 114.5K
16:00 85.60 85.60 85.56 85.56 835.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음