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 88.24 88.50 88.02 88.34 26.2K
09:32 88.47 88.47 88.39 88.39 3.7K
09:33 88.38 88.49 88.37 88.37 6.6K
09:34 88.34 88.34 88.11 88.15 8.3K
09:35 88.09 88.21 88.09 88.21 8.9K
09:36 88.22 88.38 88.22 88.38 3.3K
09:37 88.40 88.40 88.28 88.28 2.3K
09:38 88.28 88.42 88.28 88.42 1.5K
09:39 88.42 88.42 88.34 88.34 2.3K
09:40 88.41 88.41 88.40 88.40 8.3K
09:41 88.38 88.40 88.38 88.40 0.8K
09:42 88.47 88.61 88.47 88.61 8.5K
09:43 88.61 88.61 88.60 88.60 1.5K
09:44 88.60 88.64 88.60 88.61 1.2K
09:45 88.61 88.61 88.57 88.57 0.9K
09:46 88.53 88.62 88.50 88.62 6.0K
09:47 88.62 88.62 88.52 88.52 1.6K
09:48 88.61 88.62 88.60 88.62 2.5K
09:49 88.62 88.62 88.58 88.58 1.5K
09:50 88.58 88.58 88.51 88.53 3.0K
09:51 88.51 88.53 88.50 88.53 2.2K
09:52 88.53 88.58 88.50 88.58 3.8K
09:53 88.58 88.61 88.52 88.61 4.2K
09:54 88.55 88.58 88.55 88.58 0.7K
09:55 88.60 88.74 88.60 88.74 4.2K
09:56 88.74 88.74 88.68 88.68 1.3K
09:57 88.64 88.64 88.60 88.62 3.5K
09:58 88.64 88.70 88.64 88.69 3.7K
09:59 88.69 88.70 88.62 88.62 1.7K
10:00 88.65 88.69 88.59 88.69 7.6K
10:01 88.69 88.79 88.66 88.79 4.4K
10:02 88.79 88.85 88.78 88.83 3.0K
10:03 88.83 88.83 88.77 88.80 3.4K
10:04 88.80 88.82 88.80 88.82 1.3K
10:05 88.82 88.82 88.76 88.76 2.2K
10:06 88.77 88.77 88.73 88.73 3.1K
10:07 88.73 88.73 88.71 88.71 1.1K
10:08 88.74 88.74 88.72 88.72 3.9K
10:09 88.76 88.78 88.74 88.74 2.0K
10:10 88.73 88.73 88.66 88.66 6.6K
10:11 88.66 88.66 88.64 88.64 3.7K
10:12 88.64 88.66 88.64 88.65 1.3K
10:13 88.64 88.64 88.64 88.64 0.9K
10:14 88.64 88.66 88.63 88.66 0.9K
10:15 88.66 88.68 88.63 88.63 1.9K
10:16 88.63 88.72 88.63 88.70 4.1K
10:17 88.70 88.74 88.70 88.71 2.5K
10:18 88.71 88.72 88.59 88.59 6.3K
10:19 88.58 88.58 88.51 88.58 6.3K
10:20 88.58 88.58 88.47 88.47 3.6K
10:21 88.46 88.55 88.45 88.55 9.0K
10:22 88.49 88.60 88.49 88.59 5.3K
10:23 88.61 88.72 88.61 88.70 4.7K
10:24 88.71 88.77 88.71 88.77 2.6K
10:25 88.77 88.77 88.65 88.65 4.1K
10:26 88.65 88.69 88.65 88.69 3.1K
10:27 88.70 88.72 88.64 88.72 6.9K
10:28 88.69 88.81 88.69 88.81 2.4K
10:29 88.76 88.80 88.75 88.78 4.5K
10:30 88.75 88.75 88.74 88.74 2.0K
10:31 88.72 88.75 88.67 88.75 7.3K
10:32 88.75 88.76 88.75 88.76 0.8K
10:33 88.76 88.83 88.76 88.83 2.1K
10:34 88.81 88.86 88.81 88.86 2.8K
10:35 88.87 88.87 88.79 88.85 6.2K
10:36 88.85 88.94 88.83 88.90 11.9K
10:37 88.90 88.90 88.87 88.90 4.9K
10:38 88.87 88.89 88.84 88.89 11.2K
10:39 88.89 88.90 88.89 88.90 0.3K
10:40 88.90 88.92 88.86 88.90 7.8K
10:41 88.90 88.90 88.86 88.90 2.7K
10:42 88.90 88.90 88.85 88.89 2.6K
10:43 88.93 88.97 88.92 88.97 4.1K
10:44 88.97 89.01 88.97 89.01 3.5K
10:45 89.01 89.04 89.01 89.04 2.1K
10:46 89.04 89.11 89.04 89.10 9.8K
10:47 89.13 89.13 88.94 88.98 14.6K
10:48 88.92 89.00 88.92 88.99 6.6K
10:49 88.91 89.03 88.91 89.02 14.9K
10:50 89.02 89.02 88.96 88.96 0.8K
10:51 88.96 88.96 88.89 88.89 3.8K
10:52 88.89 88.89 88.85 88.86 1.8K
10:53 88.86 88.86 88.86 88.86 1.2K
10:54 88.86 88.89 88.82 88.82 2.2K
10:55 88.84 88.88 88.83 88.85 3.6K
10:56 88.88 88.88 88.87 88.87 1.5K
10:57 88.85 88.85 88.80 88.82 6.3K
10:58 88.82 88.82 88.78 88.81 2.2K
10:59 88.86 88.86 88.85 88.85 5.0K
11:00 88.82 88.83 88.78 88.78 5.7K
11:01 88.77 88.77 88.70 88.73 1.9K
11:02 88.78 88.82 88.72 88.72 4.8K
11:03 88.74 88.78 88.72 88.75 4.6K
11:04 88.75 88.75 88.74 88.74 2.6K
11:05 88.72 88.76 88.72 88.76 6.7K
11:06 88.74 88.82 88.71 88.82 9.5K
11:07 88.85 88.85 88.78 88.78 1.4K
11:08 88.78 88.78 88.68 88.68 14.9K
11:09 88.72 88.73 88.66 88.66 11.8K
11:10 88.70 88.72 88.67 88.67 6.8K
11:11 88.71 88.72 88.68 88.71 8.5K
11:12 88.69 88.69 88.55 88.55 5.9K
11:13 88.59 88.63 88.59 88.63 4.4K
11:14 88.63 88.64 88.61 88.64 1.5K
11:15 88.65 88.65 88.61 88.61 4.6K
11:16 88.61 88.64 88.60 88.60 3.5K
11:17 88.60 88.63 88.60 88.61 2.1K
11:18 88.59 88.63 88.59 88.63 0.9K
11:19 88.63 88.63 88.61 88.61 1.0K
11:20 88.61 88.62 88.61 88.62 1.7K
11:21 88.64 88.65 88.63 88.65 2.1K
11:22 88.65 88.65 88.65 88.65 1.1K
11:23 88.65 88.66 88.65 88.66 0.6K
11:24 88.69 88.70 88.69 88.70 3.8K
11:25 88.66 88.78 88.66 88.78 5.1K
11:26 88.71 88.71 88.67 88.67 5.4K
11:27 88.63 88.68 88.63 88.66 1.3K
11:28 88.66 88.69 88.65 88.65 2.2K
11:29 88.64 88.65 88.64 88.65 1.4K
11:30 88.61 88.62 88.58 88.62 10.2K
11:31 88.62 88.62 88.61 88.61 2.8K
11:32 88.61 88.63 88.57 88.62 4.4K
11:33 88.67 88.67 88.62 88.66 4.1K
11:34 88.67 88.67 88.62 88.64 3.4K
11:35 88.68 88.68 88.63 88.63 8.9K
11:36 88.72 88.72 88.68 88.70 15.6K
11:37 88.70 88.70 88.66 88.66 1.9K
11:38 88.66 88.67 88.63 88.65 3.2K
11:39 88.65 88.65 88.61 88.61 1.8K
11:40 88.62 88.63 88.58 88.63 7.5K
11:41 88.63 88.63 88.63 88.63 1.2K
11:42 88.63 88.64 88.61 88.63 2.5K
11:43 88.63 88.64 88.56 88.56 3.0K
11:44 88.57 88.61 88.57 88.61 1.5K
11:45 88.61 88.61 88.54 88.54 1.3K
11:46 88.54 88.55 88.52 88.54 2.6K
11:47 88.54 88.54 88.50 88.50 0.4K
11:48 88.33 88.38 88.33 88.38 5.8K
11:49 88.36 88.36 88.26 88.26 2.5K
11:50 88.26 88.35 88.21 88.32 2.8K
11:51 88.32 88.32 88.32 88.32 1.1K
11:52 88.34 88.37 88.34 88.37 0.5K
11:53 88.37 88.45 88.37 88.42 5.5K
11:54 88.42 88.45 88.42 88.45 0.7K
11:55 88.45 88.53 88.45 88.53 1.5K
11:56 88.53 88.53 88.53 88.53 0.2K
11:57 88.53 88.61 88.53 88.58 2.6K
11:58 88.58 88.59 88.56 88.59 1.5K
11:59 88.59 88.59 88.55 88.55 1.3K
12:00 88.55 88.58 88.55 88.58 0.7K
12:01 88.58 88.61 88.58 88.61 0.7K
12:02 88.61 88.63 88.61 88.63 1.3K
12:03 88.63 88.63 88.63 88.63 0.2K
12:04 88.64 88.64 88.62 88.62 1.7K
12:05 88.62 88.62 88.59 88.59 1.4K
12:06 88.58 88.61 88.58 88.61 2.1K
12:07 88.61 88.63 88.61 88.63 1.9K
12:08 88.63 88.63 88.63 88.63 0.3K
12:09 88.57 88.59 88.57 88.59 3.9K
12:10 88.59 88.59 88.51 88.51 0.4K
12:11 88.48 88.48 88.48 88.48 1.2K
12:12 88.53 88.53 88.44 88.44 1.7K
12:13 88.44 88.44 88.42 88.42 1.7K
12:14 88.42 88.42 88.42 88.42 1.2K
12:15 88.42 88.42 88.42 88.42 0.6K
12:16 88.45 88.45 88.42 88.42 0.7K
12:17 88.42 88.42 88.40 88.40 0.5K
12:18 88.40 88.40 88.40 88.40 0.5K
12:19 88.39 88.39 88.37 88.37 1.6K
12:20 88.37 88.37 88.36 88.36 0.5K
12:21 88.36 88.37 88.34 88.37 0.8K
12:22 88.37 88.37 88.37 88.37 0.1K
12:23 88.37 88.43 88.37 88.43 1.2K
12:24 88.43 88.46 88.43 88.45 1.5K
12:25 88.45 88.49 88.45 88.47 1.1K
12:26 88.48 88.48 88.43 88.43 3.0K
12:27 88.43 88.45 88.43 88.45 1.6K
12:28 88.45 88.51 88.45 88.51 0.7K
12:29 88.51 88.51 88.51 88.51 0.7K
12:30 88.51 88.51 88.48 88.49 2.3K
12:31 88.49 88.49 88.47 88.47 0.6K
12:32 88.47 88.47 88.47 88.47 0.2K
12:33 88.54 88.54 88.54 88.54 0.7K
12:34 88.54 88.54 88.52 88.52 0.5K
12:35 88.52 88.52 88.47 88.47 3.1K
12:36 88.47 88.47 88.46 88.46 1.3K
12:37 88.46 88.46 88.42 88.42 1.5K
12:38 88.42 88.43 88.42 88.43 1.6K
12:39 88.43 88.43 88.42 88.42 0.5K
12:40 88.42 88.44 88.42 88.44 0.9K
12:41 88.44 88.44 88.40 88.40 1.5K
12:42 88.40 88.40 88.39 88.39 1.1K
12:43 88.39 88.39 88.39 88.39 0.4K
12:44 88.41 88.41 88.41 88.41 0.9K
12:45 88.41 88.45 88.41 88.45 0.9K
12:46 88.45 88.47 88.45 88.45 2.1K
12:47 88.45 88.45 88.45 88.45 0.7K
12:48 88.44 88.49 88.44 88.49 1.7K
12:49 88.49 88.49 88.46 88.47 1.8K
12:50 88.48 88.48 88.43 88.43 1.0K
12:51 88.43 88.43 88.41 88.41 0.6K
12:52 88.41 88.41 88.41 88.41 0.6K
12:53 88.41 88.41 88.41 88.41 0.3K
12:54 88.41 88.41 88.41 88.41 0.1K
12:55 88.37 88.37 88.34 88.34 2.2K
12:56 88.34 88.34 88.27 88.27 1.3K
12:57 88.23 88.27 88.23 88.27 1.6K
12:58 88.27 88.27 88.20 88.20 1.5K
12:59 88.20 88.20 88.19 88.19 0.4K
13:00 88.22 88.24 88.22 88.24 1.1K
13:01 88.25 88.25 88.23 88.23 1.3K
13:02 88.23 88.23 88.23 88.23 0.1K
13:03 88.23 88.26 88.23 88.26 0.5K
13:04 88.26 88.32 88.26 88.32 1.2K
13:05 88.33 88.33 88.32 88.32 0.8K
13:06 88.32 88.32 88.28 88.28 3.2K
13:07 88.28 88.28 88.28 88.28 0.2K
13:08 88.28 88.28 88.28 88.28 0.1K
13:09 88.28 88.30 88.28 88.30 1.5K
13:10 88.30 88.30 88.28 88.28 1.7K
13:11 88.28 88.28 88.28 88.28 0.2K
13:12 88.28 88.28 88.28 88.28 0.2K
13:13 88.28 88.29 88.26 88.26 2.3K
13:14 88.26 88.31 88.26 88.31 1.6K
13:15 88.30 88.30 88.27 88.27 0.8K
13:16 88.27 88.27 88.23 88.23 2.3K
13:17 88.25 88.25 88.25 88.25 2.0K
13:18 88.25 88.25 88.17 88.17 1.1K
13:19 88.16 88.22 88.16 88.22 1.3K
13:20 88.22 88.22 88.20 88.20 1.2K
13:21 88.20 88.21 88.20 88.21 1.7K
13:22 88.21 88.21 88.20 88.20 1.1K
13:23 88.20 88.20 88.20 88.20 0.6K
13:24 88.20 88.20 88.15 88.15 1.2K
13:25 88.17 88.17 88.17 88.17 0.3K
13:26 88.17 88.17 88.17 88.17 0.4K
13:27 88.15 88.19 88.15 88.19 3.5K
13:28 88.19 88.19 88.18 88.18 2.7K
13:29 88.18 88.18 88.14 88.14 0.6K
13:30 88.14 88.15 88.14 88.15 0.5K
13:31 88.15 88.15 88.15 88.15 0.4K
13:32 88.15 88.15 88.15 88.15 0.1K
13:33 88.20 88.23 88.20 88.20 1.8K
13:34 88.20 88.20 88.19 88.19 1.4K
13:35 88.17 88.17 88.17 88.17 1.1K
13:36 88.17 88.19 88.17 88.19 0.8K
13:37 88.19 88.19 88.15 88.19 2.1K
13:38 88.19 88.22 88.19 88.22 0.4K
13:39 88.22 88.26 88.22 88.26 1.0K
13:40 88.26 88.26 88.26 88.26 0.4K
13:41 88.28 88.29 88.28 88.29 0.8K
13:42 88.29 88.31 88.29 88.31 0.5K
13:43 88.27 88.27 88.27 88.27 2.4K
13:44 88.27 88.27 88.27 88.27 0.2K
13:45 88.27 88.27 88.27 88.27 0.4K
13:46 88.27 88.27 88.26 88.26 1.9K
13:47 88.26 88.26 88.26 88.26 0.3K
13:48 88.26 88.26 88.26 88.26 0.2K
13:49 88.26 88.28 88.26 88.28 1.1K
13:50 88.29 88.30 88.29 88.30 0.9K
13:51 88.31 88.31 88.31 88.31 0.7K
13:52 88.31 88.31 88.30 88.30 2.2K
13:53 88.30 88.30 88.28 88.29 1.8K
13:54 88.29 88.29 88.20 88.20 2.7K
13:55 88.20 88.20 88.20 88.20 1.2K
13:56 88.20 88.20 88.20 88.20 0.3K
13:57 88.20 88.22 88.20 88.22 0.2K
13:58 88.22 88.24 88.22 88.24 2.8K
13:59 88.28 88.28 88.28 88.28 1.0K
14:00 88.28 88.28 88.27 88.27 1.0K
14:01 88.27 88.30 88.27 88.30 0.7K
14:02 88.30 88.30 88.27 88.29 1.4K
14:03 88.29 88.29 88.24 88.24 1.2K
14:04 88.24 88.24 88.23 88.23 1.6K
14:05 88.23 88.27 88.23 88.27 0.4K
14:06 88.30 88.30 88.25 88.25 3.2K
14:07 88.25 88.27 88.25 88.27 0.6K
14:08 88.27 88.27 88.25 88.25 0.7K
14:09 88.25 88.28 88.25 88.28 0.4K
14:10 88.29 88.29 88.27 88.27 1.5K
14:11 88.27 88.27 88.24 88.26 2.1K
14:12 88.26 88.26 88.25 88.25 0.8K
14:13 88.25 88.25 88.24 88.25 2.0K
14:14 88.25 88.28 88.25 88.28 0.6K
14:15 88.28 88.28 88.24 88.24 1.6K
14:16 88.24 88.24 88.24 88.24 0.6K
14:17 88.24 88.24 88.23 88.23 0.9K
14:18 88.23 88.24 88.23 88.24 2.8K
14:19 88.26 88.29 88.26 88.29 2.1K
14:20 88.29 88.29 88.26 88.27 1.1K
14:21 88.27 88.29 88.27 88.29 0.1K
14:22 88.29 88.31 88.29 88.31 0.4K
14:23 88.31 88.31 88.28 88.31 1.1K
14:24 88.31 88.31 88.27 88.27 1.0K
14:25 88.27 88.32 88.27 88.32 0.6K
14:26 88.32 88.32 88.29 88.32 3.0K
14:27 88.32 88.34 88.30 88.30 3.0K
14:28 88.30 88.30 88.28 88.28 2.2K
14:29 88.28 88.31 88.28 88.30 1.8K
14:30 88.32 88.32 88.32 88.32 0.3K
14:31 88.32 88.34 88.30 88.30 1.3K
14:32 88.29 88.34 88.29 88.34 0.9K
14:33 88.35 88.39 88.35 88.39 2.7K
14:34 88.39 88.39 88.38 88.38 1.8K
14:35 88.40 88.42 88.40 88.40 1.0K
14:36 88.40 88.40 88.38 88.38 3.2K
14:37 88.38 88.38 88.38 88.38 1.3K
14:38 88.38 88.38 88.32 88.32 1.5K
14:39 88.32 88.33 88.32 88.33 0.9K
14:40 88.32 88.32 88.32 88.32 0.4K
14:41 88.32 88.34 88.32 88.34 1.2K
14:42 88.34 88.34 88.32 88.33 2.6K
14:43 88.33 88.33 88.28 88.28 1.1K
14:44 88.28 88.29 88.26 88.29 1.8K
14:45 88.30 88.32 88.29 88.32 1.4K
14:46 88.31 88.31 88.31 88.31 0.6K
14:47 88.37 88.37 88.35 88.36 3.1K
14:48 88.36 88.36 88.34 88.34 0.6K
14:49 88.34 88.36 88.34 88.34 2.2K
14:50 88.34 88.36 88.34 88.36 0.7K
14:51 88.38 88.38 88.38 88.38 0.5K
14:52 88.38 88.39 88.38 88.39 0.9K
14:53 88.39 88.39 88.27 88.27 3.6K
14:54 88.27 88.38 88.27 88.38 7.5K
14:55 88.38 88.38 88.32 88.32 0.9K
14:56 88.32 88.32 88.32 88.32 0.9K
14:57 88.33 88.35 88.33 88.34 2.4K
14:58 88.34 88.35 88.34 88.35 1.6K
14:59 88.35 88.38 88.35 88.38 1.6K
15:00 88.38 88.38 88.33 88.33 2.1K
15:01 88.33 88.34 88.30 88.30 2.7K
15:02 88.30 88.30 88.25 88.27 2.8K
15:03 88.28 88.28 88.25 88.25 2.1K
15:04 88.25 88.25 88.23 88.24 1.9K
15:05 88.24 88.29 88.24 88.28 3.4K
15:06 88.29 88.29 88.27 88.27 1.4K
15:07 88.29 88.29 88.26 88.26 3.0K
15:08 88.28 88.28 88.23 88.23 1.5K
15:09 88.26 88.28 88.25 88.25 4.0K
15:10 88.25 88.27 88.25 88.25 1.0K
15:11 88.25 88.27 88.25 88.25 1.4K
15:12 88.25 88.25 88.22 88.25 2.2K
15:13 88.26 88.35 88.26 88.35 2.4K
15:14 88.31 88.35 88.31 88.35 2.4K
15:15 88.34 88.38 88.34 88.38 1.6K
15:16 88.38 88.38 88.33 88.38 3.5K
15:17 88.40 88.40 88.34 88.34 1.6K
15:18 88.34 88.35 88.34 88.35 2.8K
15:19 88.35 88.39 88.35 88.39 1.3K
15:20 88.39 88.42 88.39 88.41 7.6K
15:21 88.41 88.45 88.41 88.45 3.4K
15:22 88.45 88.52 88.43 88.43 21.5K
15:23 88.43 88.44 88.43 88.44 2.3K
15:24 88.43 88.43 88.41 88.41 3.1K
15:25 88.40 88.40 88.38 88.38 1.4K
15:26 88.38 88.43 88.38 88.43 0.6K
15:27 88.43 88.43 88.36 88.36 2.8K
15:28 88.36 88.36 88.29 88.31 3.4K
15:29 88.31 88.32 88.31 88.32 1.1K
15:30 88.32 88.35 88.32 88.33 1.6K
15:31 88.33 88.35 88.32 88.35 1.0K
15:32 88.32 88.35 88.31 88.31 4.8K
15:33 88.30 88.30 88.30 88.30 2.8K
15:34 88.30 88.33 88.30 88.33 3.1K
15:35 88.33 88.37 88.33 88.37 2.4K
15:36 88.33 88.33 88.30 88.32 3.4K
15:37 88.33 88.35 88.29 88.29 2.9K
15:38 88.30 88.35 88.30 88.35 2.9K
15:39 88.33 88.36 88.33 88.36 5.0K
15:40 88.37 88.39 88.34 88.35 3.7K
15:41 88.35 88.35 88.30 88.33 3.1K
15:42 88.35 88.38 88.34 88.38 5.0K
15:43 88.38 88.39 88.36 88.39 4.0K
15:44 88.39 88.40 88.38 88.38 3.1K
15:45 88.38 88.39 88.38 88.39 0.6K
15:46 88.39 88.39 88.35 88.37 5.3K
15:47 88.38 88.38 88.34 88.34 3.1K
15:48 88.34 88.34 88.30 88.32 4.5K
15:49 88.33 88.33 88.30 88.30 2.4K
15:50 88.30 88.31 88.30 88.30 4.2K
15:51 88.27 88.33 88.27 88.32 4.3K
15:52 88.30 88.35 88.30 88.35 5.3K
15:53 88.32 88.35 88.32 88.34 7.6K
15:54 88.42 88.42 88.39 88.40 14.1K
15:55 88.38 88.41 88.34 88.34 15.4K
15:56 88.30 88.31 88.28 88.31 16.2K
15:57 88.31 88.31 88.25 88.26 12.3K
15:58 88.24 88.30 88.24 88.29 15.4K
15:59 88.30 88.31 88.29 88.31 16.6K
16:00 88.29 88.42 88.28 88.32 678.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음