Coca-Cola European Partners PLC (CCEP)

CCEP
🏛️ 미국 →
90.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 88.79 88.92 88.79 88.92 16.2K
09:31 88.94 88.94 88.94 88.94 1.1K
09:32 89.09 89.14 89.04 89.14 1.2K
09:33 89.07 89.19 89.07 89.19 2.3K
09:34 89.07 89.11 89.07 89.11 1.8K
09:35 89.04 89.09 89.04 89.09 1.9K
09:36 89.10 89.10 89.00 89.04 1.5K
09:37 89.08 89.12 89.06 89.06 2.9K
09:38 89.07 89.07 89.03 89.05 2.1K
09:39 89.05 89.06 89.04 89.06 1.2K
09:40 89.10 89.13 89.02 89.13 2.9K
09:41 89.11 89.11 89.11 89.11 0.4K
09:42 89.09 89.10 89.05 89.10 2.5K
09:43 89.14 89.16 89.14 89.16 1.1K
09:44 89.12 89.14 89.12 89.12 1.2K
09:45 89.14 89.18 89.14 89.17 2.6K
09:46 89.13 89.23 89.13 89.23 4.7K
09:47 89.18 89.18 89.18 89.18 1.3K
09:48 89.15 89.17 89.14 89.17 1.6K
09:49 89.20 89.20 89.13 89.14 2.1K
09:50 89.11 89.13 89.09 89.13 1.8K
09:51 89.09 89.09 89.08 89.09 1.3K
09:52 89.07 89.08 89.07 89.08 1.2K
09:53 89.07 89.13 89.07 89.09 3.5K
09:54 89.12 89.12 89.12 89.12 0.6K
09:55 89.13 89.13 89.13 89.13 1.4K
09:56 89.15 89.20 89.15 89.18 4.9K
09:57 89.19 89.22 89.19 89.22 0.9K
09:58 89.20 89.20 89.18 89.18 0.9K
09:59 89.13 89.16 89.13 89.15 2.2K
10:00 89.15 89.21 89.15 89.21 4.2K
10:01 89.23 89.23 89.20 89.21 3.0K
10:03 89.20 89.21 89.16 89.19 4.0K
10:04 89.20 89.20 89.08 89.09 11.2K
10:05 89.10 89.10 89.06 89.09 1.6K
10:06 89.06 89.14 89.06 89.14 2.7K
10:07 89.16 89.27 89.16 89.23 10.8K
10:08 89.25 89.33 89.25 89.33 6.9K
10:09 89.30 89.30 89.26 89.26 2.7K
10:10 89.23 89.27 89.21 89.27 2.2K
10:11 89.27 89.27 89.23 89.23 2.1K
10:12 89.24 89.28 89.24 89.28 2.7K
10:13 89.30 89.30 89.27 89.28 3.3K
10:14 89.29 89.29 89.25 89.25 2.2K
10:16 89.25 89.25 89.25 89.25 1.9K
10:17 89.21 89.21 89.15 89.15 3.9K
10:19 89.14 89.18 89.14 89.14 2.6K
10:20 89.12 89.15 89.12 89.15 2.0K
10:21 89.16 89.16 89.13 89.13 2.5K
10:22 89.18 89.19 89.15 89.15 5.0K
10:23 89.15 89.15 89.13 89.13 0.9K
10:24 89.12 89.13 89.12 89.13 1.7K
10:25 89.12 89.14 89.11 89.14 2.6K
10:26 89.12 89.16 89.12 89.14 1.4K
10:27 89.14 89.15 89.14 89.15 0.8K
10:28 89.14 89.14 89.12 89.13 3.7K
10:29 89.12 89.12 89.10 89.10 3.2K
10:30 89.09 89.11 89.09 89.11 1.9K
10:31 89.10 89.10 89.08 89.08 2.5K
10:32 89.06 89.13 89.06 89.13 12.2K
10:33 89.12 89.12 89.11 89.11 3.5K
10:34 89.10 89.10 89.05 89.05 3.3K
10:35 89.05 89.05 89.04 89.04 1.7K
10:36 89.04 89.04 88.99 88.99 3.4K
10:37 88.97 88.97 88.95 88.95 2.6K
10:38 88.95 89.01 88.95 89.01 1.2K
10:39 89.00 89.00 89.00 89.00 1.5K
10:40 89.00 89.03 89.00 89.03 2.8K
10:41 89.02 89.02 89.02 89.02 1.2K
10:42 89.00 89.00 88.99 88.99 0.5K
10:43 88.99 89.00 88.99 88.99 1.8K
10:44 88.98 89.00 88.98 89.00 3.3K
10:45 89.02 89.02 89.00 89.00 0.7K
10:46 88.98 88.98 88.96 88.97 2.5K
10:47 88.97 88.98 88.96 88.98 1.2K
10:48 88.98 88.99 88.98 88.99 1.5K
10:49 88.98 88.98 88.97 88.98 2.2K
10:50 89.00 89.03 89.00 89.03 2.1K
10:51 88.99 89.04 88.99 89.04 2.9K
10:52 89.02 89.07 89.02 89.07 1.9K
10:53 89.07 89.09 89.06 89.09 3.0K
10:54 89.10 89.11 89.09 89.10 3.9K
10:55 89.11 89.12 89.11 89.11 1.6K
10:56 89.13 89.14 89.13 89.14 2.4K
10:57 89.14 89.18 89.14 89.17 3.5K
10:58 89.15 89.15 89.15 89.15 2.1K
10:59 89.17 89.21 89.17 89.21 1.3K
11:00 89.21 89.22 89.21 89.22 0.7K
11:01 89.23 89.23 89.22 89.22 2.2K
11:02 89.21 89.21 89.21 89.21 1.5K
11:03 89.21 89.21 89.20 89.20 0.7K
11:04 89.22 89.22 89.20 89.20 1.7K
11:05 89.19 89.19 89.17 89.17 1.9K
11:07 89.15 89.15 89.15 89.15 1.5K
11:08 89.16 89.16 89.13 89.15 2.0K
11:09 89.13 89.13 89.13 89.13 1.2K
11:10 89.18 89.18 89.14 89.14 5.7K
11:11 89.12 89.12 89.12 89.12 0.5K
11:12 89.14 89.14 89.11 89.11 1.5K
11:13 89.11 89.12 89.11 89.12 1.2K
11:14 89.12 89.12 89.10 89.10 1.8K
11:15 89.10 89.11 89.09 89.10 1.7K
11:16 89.13 89.13 89.11 89.11 12.8K
11:17 89.14 89.14 89.14 89.14 0.1K
11:18 89.12 89.12 89.11 89.11 2.0K
11:19 89.14 89.16 89.14 89.14 17.3K
11:20 89.14 89.14 89.10 89.10 3.1K
11:21 89.08 89.09 89.08 89.09 2.0K
11:24 89.06 89.06 89.05 89.05 1.7K
11:25 89.02 89.03 88.99 88.99 2.0K
11:26 88.97 88.97 88.97 88.97 0.4K
11:27 88.94 88.95 88.94 88.94 1.4K
11:28 88.94 88.97 88.94 88.97 1.4K
11:29 88.99 88.99 88.96 88.97 4.0K
11:30 88.99 88.99 88.99 88.99 1.0K
11:31 89.02 89.03 89.02 89.03 0.8K
11:32 89.04 89.04 89.02 89.02 1.8K
11:33 89.03 89.04 88.99 88.99 1.8K
11:34 88.98 89.03 88.98 89.03 5.3K
11:35 89.05 89.06 89.00 89.06 16.3K
11:37 89.04 89.04 89.03 89.04 2.3K
11:38 89.06 89.08 89.06 89.08 1.3K
11:39 89.06 89.09 89.06 89.08 2.8K
11:40 89.06 89.06 89.06 89.06 1.1K
11:41 89.05 89.06 89.05 89.06 1.0K
11:42 89.10 89.10 89.10 89.10 0.9K
11:43 89.10 89.10 89.08 89.08 1.4K
11:44 89.06 89.06 89.05 89.05 1.5K
11:45 89.06 89.08 89.06 89.08 2.1K
11:49 89.08 89.08 89.03 89.03 2.0K
11:50 89.02 89.02 89.02 89.02 0.3K
11:51 89.04 89.04 89.02 89.02 2.8K
11:52 89.04 89.04 89.02 89.02 0.5K
11:53 89.01 89.03 89.00 89.03 2.0K
11:54 89.04 89.04 89.04 89.04 1.7K
11:55 89.06 89.07 89.05 89.07 1.2K
11:56 89.08 89.08 89.08 89.08 0.6K
11:57 89.09 89.09 89.09 89.09 0.4K
11:58 89.08 89.08 89.07 89.07 2.0K
11:59 89.07 89.07 89.04 89.04 2.7K
12:01 89.03 89.03 89.02 89.02 0.7K
12:02 89.03 89.05 89.03 89.05 1.9K
12:04 89.06 89.06 89.06 89.06 0.5K
12:05 89.08 89.08 89.08 89.08 0.7K
12:06 89.10 89.10 89.07 89.07 2.6K
12:08 89.05 89.06 89.05 89.06 1.6K
12:09 89.07 89.08 89.07 89.08 0.7K
12:10 89.08 89.08 89.06 89.06 2.2K
12:12 89.09 89.09 89.08 89.08 0.3K
12:13 89.07 89.07 89.06 89.06 1.0K
12:14 89.05 89.05 89.04 89.04 0.9K
12:15 89.03 89.04 89.03 89.04 1.2K
12:16 89.04 89.04 89.04 89.04 0.3K
12:17 89.01 89.01 89.01 89.01 1.1K
12:18 89.01 89.01 89.00 89.00 0.8K
12:19 88.99 88.99 88.99 88.99 1.0K
12:20 88.97 88.97 88.96 88.96 0.8K
12:21 88.96 88.96 88.96 88.96 0.7K
12:22 88.96 88.98 88.96 88.98 1.1K
12:23 88.98 88.98 88.98 88.98 0.7K
12:24 88.97 88.97 88.97 88.97 1.3K
12:25 88.95 88.95 88.95 88.95 1.3K
12:27 88.96 88.97 88.96 88.96 2.2K
12:28 88.96 88.96 88.96 88.96 0.1K
12:29 88.97 88.98 88.97 88.98 0.7K
12:30 88.98 88.98 88.97 88.97 1.7K
12:31 89.00 89.00 89.00 89.00 1.1K
12:32 89.02 89.02 89.02 89.02 0.5K
12:34 89.06 89.07 89.06 89.07 0.6K
12:35 89.08 89.08 89.08 89.08 1.6K
12:36 89.08 89.08 89.08 89.08 0.5K
12:38 89.10 89.10 89.10 89.10 0.8K
12:39 89.09 89.09 89.07 89.08 1.9K
12:40 89.08 89.08 89.05 89.05 2.0K
12:41 89.03 89.03 89.03 89.03 0.4K
12:42 89.04 89.04 89.04 89.04 0.6K
12:43 89.04 89.05 89.04 89.05 0.9K
12:44 89.05 89.07 89.05 89.07 1.1K
12:45 89.06 89.06 89.05 89.05 0.8K
12:47 89.04 89.07 89.04 89.07 1.5K
12:48 89.08 89.08 89.08 89.08 0.7K
12:49 89.06 89.06 89.06 89.06 0.7K
12:51 89.07 89.11 89.07 89.11 6.2K
12:53 89.10 89.13 89.10 89.13 1.4K
12:54 89.12 89.13 89.12 89.13 1.3K
12:55 89.16 89.16 89.15 89.15 0.6K
12:56 89.13 89.14 89.13 89.14 0.9K
12:57 89.13 89.14 89.13 89.14 1.9K
13:00 89.15 89.16 89.15 89.16 1.6K
13:01 89.18 89.18 89.18 89.18 0.6K
13:02 89.19 89.19 89.16 89.16 2.8K
13:03 89.18 89.18 89.18 89.18 1.1K
13:04 89.19 89.19 89.17 89.17 1.5K
13:05 89.18 89.19 89.18 89.19 1.2K
13:06 89.18 89.18 89.16 89.16 2.2K
13:07 89.14 89.14 89.12 89.12 1.1K
13:08 89.14 89.14 89.13 89.13 0.5K
13:09 89.12 89.13 89.12 89.13 1.5K
13:10 89.10 89.10 89.09 89.09 1.5K
13:11 89.14 89.15 89.13 89.15 8.8K
13:12 89.14 89.14 89.14 89.14 1.2K
13:13 89.15 89.15 89.15 89.15 0.4K
13:14 89.11 89.14 89.11 89.14 9.0K
13:15 89.14 89.14 89.11 89.11 4.9K
13:16 89.13 89.13 89.13 89.13 0.2K
13:17 89.12 89.14 89.12 89.13 0.8K
13:18 89.12 89.12 89.12 89.12 0.6K
13:19 89.09 89.09 89.09 89.09 2.9K
13:20 89.09 89.10 89.09 89.10 0.3K
13:21 89.10 89.10 89.06 89.09 6.1K
13:22 89.09 89.10 89.09 89.09 4.2K
13:23 89.09 89.10 89.09 89.10 0.7K
13:24 89.09 89.09 89.09 89.09 0.8K
13:25 89.10 89.11 89.10 89.11 9.5K
13:26 89.11 89.11 89.10 89.10 0.5K
13:27 89.11 89.11 89.11 89.11 1.9K
13:28 89.12 89.12 89.10 89.12 4.9K
13:29 89.12 89.12 89.10 89.11 2.3K
13:30 89.10 89.10 89.01 89.01 11.1K
13:31 89.01 89.01 88.99 89.01 7.2K
13:32 89.00 89.00 89.00 89.00 1.6K
13:33 89.03 89.03 89.02 89.03 1.9K
13:34 89.00 89.00 89.00 89.00 1.0K
13:35 88.98 88.98 88.94 88.95 2.0K
13:36 88.95 88.95 88.92 88.93 17.6K
13:37 88.93 88.93 88.93 88.93 0.1K
13:38 88.91 88.91 88.84 88.84 3.2K
13:39 88.84 88.84 88.82 88.83 3.2K
13:40 88.83 88.83 88.80 88.80 5.7K
13:41 88.80 88.83 88.80 88.83 2.3K
13:42 88.83 88.84 88.83 88.83 0.6K
13:43 88.83 88.83 88.82 88.82 3.0K
13:44 88.81 88.82 88.78 88.78 2.4K
13:45 88.78 88.80 88.78 88.80 2.9K
13:46 88.82 88.82 88.82 88.82 0.7K
13:47 88.82 88.82 88.82 88.82 1.7K
13:48 88.82 88.82 88.82 88.82 1.1K
13:49 88.80 88.80 88.78 88.78 1.5K
13:50 88.78 88.79 88.78 88.79 1.8K
13:51 88.79 88.79 88.78 88.78 1.4K
13:52 88.80 88.80 88.80 88.80 4.4K
13:53 88.82 88.82 88.80 88.80 2.0K
13:54 88.80 88.80 88.79 88.80 2.8K
13:55 88.80 88.81 88.80 88.80 2.1K
13:56 88.81 88.81 88.81 88.81 0.8K
13:57 88.81 88.81 88.80 88.80 0.7K
13:58 88.80 88.81 88.79 88.81 2.7K
13:59 88.81 88.81 88.81 88.81 0.6K
14:00 88.81 88.81 88.81 88.81 3.1K
14:01 88.81 88.82 88.81 88.82 1.8K
14:02 88.83 88.83 88.82 88.82 4.1K
14:03 88.84 88.84 88.79 88.79 6.0K
14:04 88.76 88.77 88.76 88.77 4.0K
14:05 88.78 88.78 88.78 88.78 1.4K
14:07 88.77 88.79 88.76 88.79 5.0K
14:08 88.79 88.80 88.79 88.80 1.1K
14:09 88.79 88.79 88.79 88.79 0.8K
14:10 88.80 88.80 88.78 88.78 2.0K
14:11 88.78 88.81 88.78 88.79 3.0K
14:12 88.79 88.79 88.79 88.79 1.4K
14:13 88.80 88.80 88.79 88.79 1.2K
14:14 88.79 88.80 88.78 88.80 2.6K
14:15 88.81 88.83 88.81 88.81 1.6K
14:16 88.82 88.82 88.78 88.78 4.1K
14:17 88.79 88.79 88.78 88.78 2.8K
14:18 88.80 88.80 88.79 88.79 5.2K
14:19 88.80 88.82 88.79 88.82 2.7K
14:20 88.85 88.85 88.79 88.79 6.4K
14:21 88.79 88.79 88.77 88.77 1.0K
14:22 88.73 88.74 88.73 88.74 1.6K
14:23 88.71 88.71 88.68 88.68 2.0K
14:24 88.69 88.71 88.68 88.68 3.7K
14:25 88.69 88.71 88.69 88.70 2.0K
14:26 88.71 88.71 88.71 88.71 0.6K
14:27 88.72 88.72 88.71 88.72 2.7K
14:28 88.73 88.75 88.73 88.74 1.6K
14:29 88.74 88.74 88.74 88.74 0.2K
14:30 88.71 88.72 88.71 88.71 3.9K
14:31 88.70 88.71 88.70 88.70 3.8K
14:32 88.73 88.73 88.70 88.70 1.7K
14:33 88.71 88.73 88.71 88.73 3.4K
14:35 88.75 88.76 88.74 88.75 2.8K
14:36 88.74 88.74 88.73 88.73 4.1K
14:37 88.72 88.73 88.72 88.72 2.4K
14:38 88.71 88.71 88.69 88.69 3.0K
14:39 88.69 88.69 88.67 88.67 1.7K
14:40 88.67 88.69 88.66 88.66 3.7K
14:41 88.63 88.65 88.63 88.65 2.5K
14:42 88.65 88.65 88.63 88.63 2.6K
14:43 88.64 88.64 88.64 88.64 0.2K
14:44 88.63 88.68 88.63 88.68 5.1K
14:45 88.66 88.67 88.66 88.66 1.0K
14:46 88.67 88.70 88.67 88.70 4.1K
14:47 88.71 88.71 88.71 88.71 0.6K
14:48 88.73 88.73 88.71 88.71 2.7K
14:49 88.71 88.73 88.71 88.73 8.8K
14:50 88.74 88.74 88.74 88.74 1.3K
14:51 88.73 88.73 88.72 88.73 1.8K
14:52 88.72 88.72 88.72 88.72 0.9K
14:53 88.71 88.74 88.71 88.74 9.0K
14:54 88.75 88.75 88.74 88.74 1.6K
14:55 88.76 88.76 88.74 88.74 2.6K
14:56 88.74 88.74 88.73 88.74 1.8K
14:58 88.75 88.76 88.75 88.76 1.8K
14:59 88.76 88.78 88.76 88.78 1.7K
15:00 88.78 88.78 88.77 88.77 1.3K
15:01 88.77 88.78 88.77 88.77 2.3K
15:02 88.77 88.79 88.77 88.79 1.8K
15:03 88.80 88.80 88.80 88.80 1.4K
15:04 88.80 88.82 88.80 88.82 1.3K
15:05 88.83 88.83 88.82 88.82 1.7K
15:06 88.81 88.84 88.81 88.84 2.9K
15:07 88.83 88.87 88.83 88.87 3.1K
15:08 88.87 88.89 88.87 88.89 1.5K
15:09 88.88 88.88 88.87 88.87 1.4K
15:10 88.87 88.88 88.87 88.88 1.5K
15:11 88.88 88.88 88.88 88.88 1.7K
15:12 88.89 88.91 88.89 88.91 1.0K
15:13 88.91 88.92 88.91 88.92 1.3K
15:15 88.93 88.93 88.92 88.93 0.9K
15:16 88.93 88.93 88.93 88.93 2.3K
15:17 88.93 88.93 88.93 88.93 2.8K
15:18 88.96 88.96 88.95 88.95 1.5K
15:19 88.96 88.96 88.96 88.96 0.3K
15:20 88.96 88.96 88.96 88.96 1.7K
15:21 88.96 88.96 88.95 88.96 3.5K
15:22 88.96 88.96 88.96 88.96 0.1K
15:23 88.95 88.97 88.95 88.97 4.9K
15:24 88.99 89.00 88.99 89.00 0.8K
15:25 89.01 89.01 89.00 89.00 1.6K
15:26 89.00 89.04 89.00 89.04 2.8K
15:27 89.03 89.03 88.99 89.01 4.0K
15:28 89.02 89.02 89.02 89.02 0.9K
15:29 89.02 89.04 89.02 89.04 1.8K
15:30 89.04 89.04 89.03 89.03 3.0K
15:31 89.03 89.03 89.02 89.02 2.5K
15:32 89.03 89.03 89.02 89.02 2.2K
15:33 89.02 89.03 89.02 89.03 3.9K
15:34 89.02 89.02 89.02 89.02 3.1K
15:35 89.02 89.02 88.98 88.99 6.6K
15:36 88.98 88.98 88.97 88.98 3.5K
15:37 88.99 88.99 88.99 88.99 1.2K
15:38 89.00 89.00 88.99 88.99 0.9K
15:39 89.00 89.00 88.99 89.00 2.0K
15:40 88.99 89.00 88.95 88.95 4.2K
15:41 88.98 88.98 88.98 88.98 4.6K
15:42 88.98 89.00 88.98 89.00 2.9K
15:43 88.99 89.01 88.99 89.01 3.3K
15:44 89.01 89.01 89.00 89.00 1.0K
15:45 89.00 89.00 88.95 88.95 5.2K
15:46 88.93 88.95 88.93 88.95 1.9K
15:47 88.94 88.96 88.94 88.96 4.7K
15:48 88.97 88.97 88.92 88.92 3.4K
15:49 88.92 88.92 88.88 88.92 8.2K
15:50 88.88 88.93 88.88 88.88 12.4K
15:51 88.86 88.86 88.79 88.79 9.9K
15:52 88.79 88.83 88.79 88.83 4.7K
15:53 88.85 88.86 88.84 88.86 7.5K
15:54 88.87 88.88 88.80 88.81 14.1K
15:55 88.82 88.91 88.82 88.91 40.7K
15:56 88.92 88.92 88.85 88.85 19.9K
15:57 88.85 88.85 88.80 88.82 30.9K
15:58 88.84 88.85 88.82 88.85 29.0K
15:59 88.85 88.90 88.79 88.86 540.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음