Coca-Cola European Partners PLC (CCEP)

CCEP
🏛️ 미국 →
90.02
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 88.34 88.36 88.19 88.22 34.2K
09:31 88.06 88.10 88.06 88.10 2.1K
09:32 88.36 88.52 88.36 88.50 2.9K
09:33 88.48 88.48 88.44 88.46 1.7K
09:34 88.45 88.52 88.45 88.52 3.5K
09:35 88.44 88.44 88.44 88.44 1.0K
09:36 88.42 88.42 88.42 88.42 0.4K
09:37 88.31 88.37 88.30 88.30 8.7K
09:39 88.24 88.24 88.24 88.24 0.6K
09:40 88.25 88.25 88.20 88.20 3.3K
09:41 88.15 88.20 88.14 88.15 9.1K
09:42 88.16 88.17 88.14 88.14 5.1K
09:43 88.20 88.28 88.20 88.22 31.6K
09:44 88.24 88.24 88.24 88.24 1.0K
09:45 88.21 88.21 88.13 88.15 4.4K
09:46 88.12 88.24 88.12 88.24 17.4K
09:47 88.22 88.24 88.15 88.16 17.6K
09:48 88.17 88.22 88.13 88.18 11.3K
09:49 88.23 88.23 88.20 88.22 3.7K
09:50 88.23 88.24 88.22 88.22 3.9K
09:51 88.23 88.23 88.16 88.23 7.8K
09:52 88.27 88.27 88.24 88.24 21.1K
09:53 88.29 88.29 88.19 88.19 5.3K
09:54 88.20 88.20 88.20 88.20 0.1K
09:55 88.17 88.18 88.15 88.18 3.2K
09:56 88.15 88.22 88.15 88.22 3.2K
09:57 88.21 88.29 88.20 88.24 15.6K
09:58 88.25 88.25 88.25 88.25 22.3K
09:59 88.19 88.19 88.12 88.12 4.8K
10:00 88.17 88.17 88.05 88.05 7.6K
10:01 88.04 88.04 88.03 88.03 1.5K
10:02 87.97 88.01 87.97 88.01 6.0K
10:03 88.04 88.05 88.04 88.05 2.2K
10:04 88.01 88.03 88.01 88.02 3.1K
10:05 87.95 87.95 87.90 87.91 2.0K
10:06 87.91 87.92 87.89 87.89 3.1K
10:07 87.89 87.95 87.89 87.95 2.4K
10:08 87.95 87.97 87.92 87.97 0.7K
10:09 87.97 88.04 87.97 88.04 3.9K
10:10 88.04 88.07 88.04 88.07 2.4K
10:11 88.06 88.07 88.04 88.06 1.1K
10:12 88.07 88.07 88.04 88.04 7.8K
10:13 88.05 88.05 88.05 88.05 1.1K
10:14 88.09 88.15 88.09 88.15 5.1K
10:15 88.18 88.23 88.18 88.19 1.6K
10:16 88.14 88.21 88.14 88.18 2.0K
10:17 88.20 88.21 88.20 88.21 0.6K
10:18 88.19 88.25 88.19 88.25 3.1K
10:19 88.24 88.26 88.23 88.26 2.9K
10:20 88.28 88.32 88.26 88.31 45.2K
10:21 88.28 88.28 88.26 88.26 1.4K
10:22 88.28 88.28 88.26 88.27 1.6K
10:23 88.29 88.29 88.27 88.29 2.9K
10:24 88.30 88.30 88.28 88.28 1.6K
10:25 88.27 88.31 88.27 88.31 6.1K
10:26 88.37 88.37 88.33 88.33 3.4K
10:27 88.36 88.37 88.36 88.36 3.4K
10:28 88.34 88.34 88.32 88.33 2.0K
10:29 88.33 88.34 88.33 88.34 3.1K
10:30 88.31 88.31 88.29 88.29 1.7K
10:31 88.29 88.29 88.28 88.28 1.3K
10:32 88.26 88.26 88.23 88.23 3.5K
10:33 88.24 88.27 88.24 88.27 2.7K
10:34 88.28 88.35 88.28 88.35 2.9K
10:35 88.35 88.35 88.30 88.30 2.6K
10:36 88.30 88.32 88.30 88.32 2.6K
10:37 88.33 88.35 88.33 88.35 2.4K
10:38 88.36 88.36 88.30 88.30 3.5K
10:39 88.31 88.36 88.31 88.36 1.6K
10:40 88.37 88.39 88.37 88.38 0.9K
10:41 88.39 88.41 88.39 88.39 2.2K
10:42 88.40 88.41 88.40 88.40 2.6K
10:43 88.37 88.37 88.36 88.37 3.2K
10:44 88.39 88.39 88.35 88.36 1.3K
10:45 88.32 88.32 88.27 88.27 2.0K
10:46 88.27 88.29 88.27 88.29 5.2K
10:47 88.26 88.26 88.23 88.23 1.7K
10:48 88.23 88.23 88.23 88.23 2.8K
10:49 88.24 88.24 88.21 88.21 3.1K
10:50 88.18 88.18 88.15 88.15 1.5K
10:51 88.15 88.19 88.15 88.19 4.7K
10:52 88.20 88.20 88.20 88.20 1.3K
10:53 88.22 88.24 88.22 88.24 4.0K
10:54 88.20 88.20 88.20 88.20 1.3K
10:55 88.25 88.25 88.25 88.25 1.3K
10:56 88.24 88.24 88.22 88.22 1.0K
10:57 88.21 88.21 88.21 88.21 2.5K
10:58 88.22 88.28 88.22 88.28 5.1K
10:59 88.32 88.32 88.26 88.26 4.6K
11:01 88.22 88.22 88.18 88.18 1.9K
11:02 88.18 88.19 88.18 88.18 1.8K
11:03 88.17 88.19 88.16 88.16 3.1K
11:04 88.14 88.14 88.14 88.14 2.3K
11:06 88.06 88.07 88.04 88.07 1.3K
11:07 88.06 88.06 88.04 88.04 0.7K
11:08 88.03 88.06 88.02 88.06 4.5K
11:09 88.04 88.04 88.04 88.04 0.9K
11:10 88.08 88.09 88.08 88.09 2.5K
11:11 88.07 88.10 88.07 88.10 2.9K
11:12 88.12 88.13 88.11 88.11 3.1K
11:13 88.13 88.13 88.13 88.13 0.8K
11:14 88.15 88.15 88.15 88.15 0.3K
11:15 88.24 88.24 88.19 88.24 27.6K
11:16 88.22 88.22 88.20 88.20 1.4K
11:17 88.23 88.25 88.23 88.25 0.9K
11:18 88.25 88.32 88.25 88.32 2.7K
11:19 88.32 88.36 88.32 88.34 9.6K
11:20 88.36 88.36 88.33 88.33 1.3K
11:21 88.29 88.30 88.29 88.30 2.3K
11:22 88.22 88.22 88.22 88.22 2.7K
11:23 88.20 88.20 88.20 88.20 1.2K
11:24 88.22 88.22 88.22 88.22 0.6K
11:25 88.22 88.23 88.22 88.23 2.5K
11:26 88.26 88.28 88.26 88.28 2.6K
11:27 88.31 88.31 88.31 88.31 1.2K
11:28 88.32 88.32 88.30 88.31 1.8K
11:29 88.29 88.30 88.29 88.30 1.0K
11:30 88.29 88.29 88.16 88.18 4.0K
11:31 88.18 88.19 88.16 88.19 2.8K
11:32 88.22 88.23 88.19 88.20 4.3K
11:33 88.20 88.20 88.18 88.19 3.6K
11:34 88.20 88.25 88.20 88.25 5.7K
11:35 88.22 88.32 88.22 88.32 10.5K
11:36 88.32 88.32 88.31 88.32 4.7K
11:37 88.33 88.33 88.31 88.31 1.0K
11:38 88.30 88.32 88.30 88.32 1.6K
11:40 88.34 88.34 88.30 88.31 1.6K
11:41 88.32 88.34 88.32 88.34 1.3K
11:42 88.34 88.34 88.34 88.34 2.6K
11:44 88.39 88.39 88.37 88.37 2.4K
11:47 88.39 88.39 88.36 88.39 1.7K
11:48 88.38 88.38 88.38 88.38 0.8K
11:49 88.36 88.36 88.36 88.36 0.4K
11:51 88.35 88.39 88.33 88.39 4.2K
11:54 88.42 88.43 88.39 88.39 1.9K
11:56 88.40 88.41 88.40 88.40 1.2K
11:57 88.37 88.37 88.37 88.37 1.2K
11:58 88.38 88.38 88.36 88.36 1.1K
11:59 88.36 88.42 88.36 88.41 2.8K
12:00 88.43 88.43 88.42 88.42 0.7K
12:01 88.45 88.47 88.45 88.47 2.0K
12:02 88.47 88.49 88.47 88.48 2.1K
12:03 88.48 88.48 88.48 88.48 0.4K
12:04 88.48 88.48 88.46 88.47 3.8K
12:05 88.47 88.47 88.46 88.46 1.4K
12:06 88.46 88.48 88.46 88.48 0.8K
12:07 88.48 88.48 88.45 88.46 1.8K
12:08 88.47 88.47 88.47 88.47 0.4K
12:10 88.46 88.47 88.46 88.46 1.6K
12:11 88.47 88.48 88.47 88.48 1.1K
12:12 88.46 88.46 88.46 88.46 1.3K
12:14 88.48 88.48 88.48 88.48 1.2K
12:15 88.48 88.48 88.45 88.45 3.7K
12:16 88.46 88.48 88.46 88.48 1.9K
12:17 88.47 88.47 88.47 88.47 0.9K
12:18 88.48 88.48 88.48 88.48 0.5K
12:19 88.47 88.47 88.45 88.45 1.6K
12:20 88.45 88.45 88.45 88.45 1.3K
12:21 88.45 88.46 88.45 88.46 2.1K
12:22 88.48 88.48 88.47 88.47 1.2K
12:23 88.46 88.47 88.46 88.46 1.4K
12:24 88.49 88.50 88.49 88.50 1.7K
12:25 88.50 88.53 88.50 88.53 1.1K
12:26 88.55 88.56 88.55 88.56 1.6K
12:27 88.55 88.59 88.55 88.59 2.1K
12:28 88.58 88.60 88.58 88.59 2.8K
12:29 88.61 88.61 88.61 88.61 0.1K
12:30 88.64 88.64 88.64 88.64 2.5K
12:32 88.68 88.68 88.68 88.68 0.3K
12:33 88.67 88.67 88.67 88.67 1.8K
12:35 88.66 88.66 88.63 88.63 1.1K
12:36 88.62 88.64 88.62 88.64 2.5K
12:37 88.65 88.65 88.65 88.65 1.0K
12:39 88.63 88.63 88.63 88.63 0.2K
12:40 88.62 88.65 88.62 88.65 1.5K
12:41 88.65 88.65 88.64 88.64 1.2K
12:42 88.63 88.63 88.63 88.63 0.8K
12:43 88.61 88.63 88.61 88.63 0.8K
12:44 88.65 88.65 88.65 88.65 0.6K
12:45 88.65 88.65 88.65 88.65 0.3K
12:46 88.64 88.64 88.64 88.64 0.8K
12:47 88.67 88.68 88.67 88.67 2.3K
12:48 88.65 88.65 88.65 88.65 1.5K
12:50 88.69 88.69 88.69 88.69 0.3K
12:51 88.68 88.70 88.68 88.69 2.9K
12:52 88.69 88.70 88.68 88.68 0.7K
12:53 88.70 88.71 88.70 88.71 0.7K
12:54 88.70 88.70 88.70 88.70 1.6K
12:55 88.68 88.73 88.68 88.72 6.4K
12:56 88.72 88.72 88.72 88.72 0.6K
12:57 88.72 88.72 88.70 88.70 1.2K
12:58 88.69 88.69 88.67 88.67 2.1K
12:59 88.66 88.66 88.66 88.66 1.6K
13:00 88.68 88.68 88.68 88.68 0.8K
13:02 88.68 88.68 88.68 88.68 0.9K
13:03 88.68 88.68 88.67 88.67 0.7K
13:04 88.67 88.74 88.67 88.74 4.8K
13:05 88.74 88.74 88.74 88.74 0.3K
13:06 88.74 88.74 88.74 88.74 1.3K
13:08 88.76 88.76 88.74 88.74 2.8K
13:09 88.78 88.78 88.78 88.78 0.3K
13:10 88.77 88.77 88.76 88.76 2.6K
13:12 88.75 88.76 88.75 88.76 1.7K
13:13 88.76 88.76 88.75 88.75 1.7K
13:15 88.74 88.74 88.73 88.73 0.8K
13:16 88.72 88.73 88.71 88.71 1.8K
13:17 88.72 88.72 88.72 88.72 0.1K
13:18 88.72 88.72 88.71 88.71 0.9K
13:19 88.71 88.71 88.71 88.71 0.7K
13:20 88.71 88.71 88.71 88.71 0.2K
13:21 88.69 88.70 88.69 88.70 0.8K
13:22 88.71 88.71 88.67 88.67 2.0K
13:23 88.65 88.67 88.65 88.67 1.3K
13:24 88.70 88.70 88.70 88.70 1.4K
13:26 88.76 88.76 88.76 88.76 0.6K
13:27 88.77 88.77 88.76 88.76 1.8K
13:28 88.75 88.75 88.75 88.75 0.2K
13:29 88.75 88.75 88.75 88.75 1.0K
13:30 88.75 88.77 88.75 88.76 3.0K
13:31 88.74 88.74 88.73 88.73 1.3K
13:32 88.68 88.68 88.68 88.68 4.6K
13:33 88.66 88.68 88.66 88.66 2.7K
13:34 88.65 88.65 88.63 88.63 2.1K
13:35 88.66 88.67 88.66 88.67 4.1K
13:36 88.68 88.68 88.68 88.68 0.2K
13:37 88.67 88.67 88.67 88.67 0.4K
13:38 88.68 88.68 88.68 88.68 0.4K
13:39 88.69 88.71 88.69 88.71 2.3K
13:41 88.72 88.72 88.72 88.72 0.8K
13:42 88.72 88.72 88.70 88.70 1.0K
13:44 88.70 88.70 88.70 88.70 0.3K
13:45 88.70 88.70 88.68 88.68 0.5K
13:46 88.67 88.71 88.67 88.71 3.3K
13:49 88.70 88.70 88.69 88.69 2.8K
13:50 88.67 88.67 88.66 88.66 2.0K
13:53 88.65 88.65 88.65 88.65 1.0K
13:54 88.66 88.66 88.65 88.66 1.6K
13:56 88.65 88.65 88.65 88.65 0.5K
13:57 88.65 88.66 88.65 88.66 1.9K
13:58 88.67 88.69 88.67 88.69 2.2K
13:59 88.70 88.70 88.70 88.70 0.3K
14:00 88.70 88.73 88.70 88.73 1.8K
14:01 88.72 88.72 88.71 88.72 2.7K
14:03 88.72 88.73 88.72 88.73 1.7K
14:04 88.73 88.73 88.71 88.71 1.7K
14:05 88.70 88.70 88.66 88.66 3.7K
14:06 88.66 88.66 88.66 88.66 0.6K
14:07 88.65 88.68 88.65 88.67 3.1K
14:09 88.69 88.69 88.67 88.68 2.3K
14:10 88.69 88.69 88.69 88.69 1.1K
14:11 88.71 88.71 88.71 88.71 0.7K
14:13 88.72 88.73 88.71 88.71 2.1K
14:14 88.71 88.71 88.71 88.71 0.8K
14:15 88.72 88.72 88.71 88.71 2.1K
14:16 88.71 88.71 88.71 88.71 0.7K
14:17 88.72 88.72 88.72 88.72 0.6K
14:18 88.71 88.71 88.70 88.70 1.9K
14:19 88.71 88.72 88.71 88.72 1.3K
14:20 88.73 88.73 88.73 88.73 0.6K
14:21 88.74 88.75 88.74 88.75 1.1K
14:22 88.74 88.75 88.74 88.75 1.0K
14:23 88.75 88.77 88.75 88.77 4.6K
14:24 88.76 88.76 88.70 88.70 4.1K
14:25 88.72 88.74 88.72 88.74 1.5K
14:26 88.72 88.72 88.72 88.72 0.5K
14:27 88.71 88.71 88.68 88.68 1.7K
14:28 88.66 88.66 88.66 88.66 1.0K
14:29 88.68 88.68 88.68 88.68 0.6K
14:30 88.66 88.67 88.66 88.67 0.9K
14:31 88.68 88.69 88.68 88.69 0.8K
14:32 88.69 88.70 88.69 88.70 2.1K
14:34 88.70 88.70 88.70 88.70 1.1K
14:36 88.72 88.73 88.72 88.73 1.6K
14:37 88.73 88.73 88.73 88.73 0.3K
14:38 88.72 88.72 88.72 88.72 0.5K
14:39 88.73 88.74 88.73 88.74 3.5K
14:40 88.75 88.75 88.75 88.75 0.4K
14:41 88.76 88.76 88.76 88.76 0.4K
14:42 88.75 88.75 88.74 88.74 1.7K
14:43 88.74 88.74 88.69 88.71 3.4K
14:45 88.70 88.71 88.70 88.71 1.0K
14:46 88.69 88.70 88.68 88.68 3.1K
14:48 88.68 88.68 88.65 88.65 2.3K
14:49 88.64 88.65 88.64 88.65 2.3K
14:50 88.63 88.63 88.61 88.61 0.8K
14:51 88.63 88.65 88.63 88.65 3.7K
14:54 88.68 88.68 88.68 88.68 1.1K
14:55 88.67 88.67 88.64 88.64 2.0K
14:56 88.64 88.64 88.64 88.64 0.4K
14:57 88.65 88.68 88.65 88.68 3.1K
14:58 88.66 88.66 88.66 88.66 0.7K
14:59 88.68 88.70 88.68 88.70 1.2K
15:00 88.68 88.68 88.67 88.67 1.8K
15:01 88.66 88.66 88.66 88.66 0.5K
15:02 88.64 88.64 88.63 88.63 1.2K
15:03 88.63 88.65 88.63 88.65 1.8K
15:04 88.65 88.68 88.65 88.68 1.3K
15:05 88.69 88.69 88.69 88.69 2.0K
15:06 88.70 88.73 88.70 88.73 1.2K
15:07 88.72 88.72 88.72 88.72 1.5K
15:08 88.74 88.75 88.74 88.75 0.5K
15:09 88.75 88.75 88.71 88.71 3.2K
15:10 88.71 88.71 88.71 88.71 0.7K
15:11 88.73 88.74 88.73 88.74 3.1K
15:12 88.74 88.79 88.74 88.78 8.4K
15:13 88.77 88.77 88.77 88.77 1.3K
15:14 88.78 88.78 88.78 88.78 0.6K
15:15 88.78 88.78 88.77 88.77 5.5K
15:16 88.79 88.79 88.77 88.79 5.3K
15:17 88.79 88.79 88.79 88.79 1.3K
15:19 88.78 88.78 88.76 88.76 2.6K
15:20 88.76 88.77 88.76 88.77 2.1K
15:21 88.77 88.77 88.77 88.77 0.4K
15:22 88.77 88.79 88.77 88.79 2.4K
15:23 88.80 88.80 88.79 88.79 1.9K
15:24 88.78 88.78 88.78 88.78 1.3K
15:25 88.77 88.79 88.77 88.79 3.5K
15:26 88.81 88.82 88.81 88.82 1.8K
15:27 88.81 88.81 88.81 88.81 1.3K
15:28 88.81 88.81 88.79 88.79 3.1K
15:29 88.79 88.79 88.77 88.78 2.4K
15:30 88.78 88.78 88.76 88.77 1.9K
15:31 88.76 88.76 88.76 88.76 2.5K
15:32 88.78 88.80 88.78 88.80 2.9K
15:33 88.81 88.81 88.80 88.80 2.4K
15:35 88.78 88.78 88.77 88.77 2.8K
15:36 88.76 88.76 88.74 88.74 2.4K
15:37 88.74 88.86 88.74 88.86 13.2K
15:38 88.87 88.87 88.86 88.87 1.7K
15:39 88.87 88.89 88.87 88.88 6.4K
15:40 88.90 88.91 88.88 88.89 4.4K
15:41 88.87 88.88 88.85 88.85 5.7K
15:42 88.85 88.85 88.84 88.84 1.2K
15:43 88.85 88.85 88.81 88.81 2.0K
15:44 88.78 88.79 88.77 88.79 3.6K
15:45 88.79 88.81 88.78 88.78 4.6K
15:46 88.80 88.80 88.79 88.79 2.6K
15:47 88.79 88.80 88.79 88.79 6.1K
15:48 88.77 88.77 88.75 88.75 2.1K
15:49 88.74 88.75 88.72 88.75 8.3K
15:50 88.76 88.77 88.73 88.73 6.8K
15:51 88.72 88.75 88.72 88.75 5.7K
15:52 88.74 88.74 88.68 88.69 4.3K
15:53 88.70 88.73 88.70 88.72 5.6K
15:54 88.73 88.77 88.73 88.77 17.2K
15:55 88.79 88.90 88.79 88.90 10.8K
15:56 88.88 88.91 88.87 88.87 13.7K
15:57 88.85 88.86 88.83 88.83 13.2K
15:58 88.84 88.84 88.78 88.80 19.9K
15:59 88.80 88.83 88.79 88.83 299.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음