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 87.86 88.63 87.86 88.63 103.2K
09:31 88.63 88.76 88.58 88.58 22.4K
09:32 88.54 88.54 88.29 88.29 11.8K
09:33 88.30 88.55 88.30 88.55 8.6K
09:34 88.56 88.56 88.39 88.39 5.4K
09:35 88.44 88.56 88.43 88.44 12.3K
09:36 88.48 88.48 88.39 88.39 4.0K
09:37 88.36 88.44 88.36 88.39 12.3K
09:38 88.36 88.44 88.36 88.44 1.5K
09:39 88.44 88.72 88.44 88.68 11.7K
09:40 88.72 88.81 88.72 88.77 4.1K
09:41 88.71 88.72 88.66 88.72 4.5K
09:42 88.63 88.71 88.63 88.69 5.3K
09:43 88.70 88.71 88.65 88.71 2.5K
09:44 88.70 88.70 88.65 88.68 3.9K
09:45 88.71 88.72 88.45 88.46 336.8K
09:46 88.46 88.50 88.45 88.50 9.6K
09:47 88.49 88.50 88.39 88.39 5.0K
09:48 88.26 88.27 88.19 88.27 9.8K
09:49 88.22 88.22 88.16 88.20 11.1K
09:50 88.20 88.20 88.17 88.17 1.9K
09:51 88.13 88.13 88.07 88.13 3.8K
09:52 88.12 88.20 88.12 88.13 6.9K
09:53 88.04 88.20 88.04 88.19 14.7K
09:54 88.17 88.23 88.17 88.23 2.2K
09:55 88.26 88.28 88.12 88.12 8.5K
09:57 88.15 88.24 88.15 88.24 4.2K
09:58 88.28 88.28 88.25 88.25 2.9K
09:59 88.23 88.25 88.22 88.25 4.5K
10:00 88.24 88.26 88.17 88.17 9.6K
10:01 88.21 88.21 88.19 88.19 1.3K
10:02 88.14 88.20 88.13 88.13 4.2K
10:03 88.12 88.12 88.09 88.09 1.7K
10:04 88.13 88.14 88.10 88.14 1.7K
10:05 88.15 88.23 88.14 88.23 11.8K
10:06 88.23 88.23 88.13 88.20 79.4K
10:07 88.22 88.25 88.20 88.25 5.4K
10:08 88.11 88.11 88.11 88.11 4.3K
10:09 88.17 88.17 88.06 88.06 7.2K
10:10 88.01 88.01 87.96 87.96 2.3K
10:11 88.01 88.02 88.00 88.00 4.6K
10:12 87.95 87.95 87.87 87.92 7.5K
10:13 87.88 87.88 87.84 87.84 5.3K
10:14 87.82 87.84 87.82 87.84 0.6K
10:15 87.87 87.90 87.86 87.87 4.0K
10:16 87.84 87.84 87.74 87.81 5.2K
10:17 87.95 87.97 87.93 87.96 24.1K
10:18 87.96 87.96 87.90 87.90 2.4K
10:20 87.83 87.88 87.83 87.88 1.3K
10:21 87.84 87.87 87.82 87.87 1.9K
10:22 87.79 87.79 87.73 87.75 2.7K
10:23 87.67 87.72 87.67 87.70 5.7K
10:25 87.71 87.76 87.70 87.71 6.9K
10:26 87.73 87.82 87.73 87.82 9.1K
10:27 87.80 87.80 87.78 87.78 1.6K
10:28 87.78 87.78 87.76 87.76 2.5K
10:29 87.73 87.73 87.72 87.72 1.4K
10:30 87.71 87.71 87.63 87.63 4.5K
10:31 87.64 87.67 87.64 87.67 3.0K
10:32 87.64 87.65 87.54 87.54 2.3K
10:33 87.54 87.65 87.54 87.65 2.4K
10:34 87.68 87.76 87.66 87.76 6.2K
10:35 87.73 87.73 87.66 87.66 2.1K
10:36 87.67 87.67 87.65 87.65 0.7K
10:37 87.67 87.69 87.67 87.69 2.7K
10:38 87.68 87.68 87.66 87.66 4.8K
10:39 87.69 87.69 87.67 87.67 1.0K
10:40 87.64 87.68 87.62 87.67 2.3K
10:41 87.69 87.73 87.69 87.73 1.7K
10:42 87.72 87.75 87.72 87.75 1.0K
10:43 87.75 87.75 87.69 87.69 2.8K
10:44 87.70 87.76 87.70 87.74 6.5K
10:45 87.72 87.74 87.69 87.74 2.6K
10:46 87.75 87.77 87.72 87.77 3.3K
10:47 87.78 87.78 87.77 87.78 3.1K
10:48 87.80 87.82 87.80 87.82 1.6K
10:49 87.80 87.80 87.56 87.69 196.2K
10:50 87.71 87.71 87.55 87.55 4.1K
10:51 87.66 87.70 87.66 87.70 5.3K
10:52 87.73 87.73 87.68 87.71 2.8K
10:53 87.68 87.68 87.68 87.68 3.2K
10:54 87.70 87.70 87.66 87.66 2.8K
10:55 87.63 87.65 87.63 87.63 4.4K
10:56 87.61 87.62 87.52 87.52 4.7K
10:57 87.54 87.54 87.50 87.50 3.0K
10:58 87.46 87.46 87.44 87.45 3.9K
10:59 87.47 87.47 87.44 87.44 1.2K
11:00 87.40 87.40 87.39 87.39 2.7K
11:01 87.38 87.42 87.38 87.42 1.5K
11:02 87.40 87.41 87.40 87.41 3.5K
11:03 87.43 87.43 87.39 87.39 4.2K
11:05 87.34 87.34 87.29 87.29 3.3K
11:06 87.32 87.34 87.32 87.34 2.1K
11:07 87.37 87.37 87.34 87.34 1.5K
11:08 87.35 87.37 87.34 87.34 3.0K
11:09 87.35 87.35 87.34 87.34 1.3K
11:10 87.35 87.35 87.33 87.34 2.0K
11:11 87.38 87.38 87.35 87.35 3.4K
11:12 87.35 87.36 87.35 87.36 0.7K
11:13 87.37 87.38 87.35 87.35 3.6K
11:14 87.35 87.37 87.35 87.37 1.4K
11:15 87.40 87.40 87.37 87.37 2.2K
11:16 87.39 87.39 87.38 87.39 3.1K
11:17 87.42 87.45 87.42 87.43 2.5K
11:18 87.42 87.42 87.42 87.42 0.6K
11:19 87.45 87.46 87.45 87.46 3.5K
11:20 87.44 87.46 87.44 87.45 2.5K
11:21 87.43 87.44 87.42 87.42 2.4K
11:22 87.39 87.39 87.39 87.39 0.6K
11:23 87.35 87.38 87.35 87.38 3.0K
11:24 87.37 87.37 87.35 87.35 2.2K
11:25 87.34 87.34 87.33 87.34 3.0K
11:26 87.35 87.35 87.29 87.31 8.6K
11:27 87.31 87.32 87.29 87.29 3.1K
11:28 87.27 87.30 87.27 87.29 5.4K
11:29 87.27 87.27 87.27 87.27 2.7K
11:30 87.29 87.30 87.29 87.29 3.5K
11:31 87.30 87.33 87.30 87.33 2.6K
11:32 87.33 87.36 87.33 87.36 6.1K
11:33 87.33 87.33 87.29 87.29 6.2K
11:34 87.29 87.30 87.27 87.28 3.1K
11:35 87.26 87.27 87.25 87.27 5.0K
11:36 87.32 87.32 87.32 87.32 0.3K
11:37 87.30 87.32 87.30 87.32 4.7K
11:38 87.32 87.32 87.31 87.31 1.4K
11:39 87.32 87.32 87.29 87.29 2.1K
11:40 87.23 87.28 87.23 87.28 1.3K
11:41 87.25 87.25 87.24 87.24 1.6K
11:42 87.22 87.23 87.21 87.21 2.8K
11:43 87.21 87.28 87.20 87.28 2.2K
11:44 87.28 87.30 87.28 87.29 1.7K
11:45 87.29 87.30 87.29 87.30 1.8K
11:46 87.34 87.34 87.32 87.33 4.5K
11:47 87.31 87.31 87.31 87.31 1.5K
11:48 87.27 87.27 87.27 87.27 1.7K
11:49 87.27 87.27 87.20 87.20 1.7K
11:50 87.20 87.21 87.20 87.21 2.5K
11:51 87.21 87.21 87.19 87.19 1.8K
11:52 87.19 87.21 87.19 87.21 1.7K
11:53 87.18 87.20 87.18 87.20 2.4K
11:54 87.21 87.21 87.17 87.19 2.4K
11:55 87.23 87.25 87.23 87.25 1.7K
11:56 87.24 87.24 87.24 87.24 0.7K
11:57 87.22 87.22 87.20 87.20 2.0K
11:58 87.20 87.24 87.20 87.24 1.6K
11:59 87.25 87.25 87.21 87.22 4.5K
12:00 87.23 87.23 87.23 87.23 0.6K
12:01 87.23 87.23 87.22 87.22 1.8K
12:02 87.17 87.17 87.15 87.15 2.6K
12:03 87.10 87.10 87.10 87.10 1.3K
12:04 87.10 87.12 87.10 87.12 2.9K
12:06 87.11 87.15 87.11 87.15 4.2K
12:07 87.15 87.15 87.15 87.15 1.7K
12:08 87.20 87.20 87.18 87.18 4.7K
12:09 87.19 87.19 87.11 87.11 7.7K
12:10 87.11 87.11 87.07 87.08 3.4K
12:11 87.09 87.11 87.09 87.11 2.5K
12:12 87.13 87.15 87.11 87.11 2.6K
12:13 87.10 87.13 87.10 87.12 1.8K
12:14 87.10 87.10 87.09 87.09 0.7K
12:15 87.06 87.09 87.05 87.09 2.0K
12:16 87.09 87.09 87.06 87.06 0.7K
12:17 87.05 87.05 87.04 87.04 1.1K
12:18 86.98 87.00 86.95 87.00 68.3K
12:19 86.96 86.96 86.96 86.96 3.1K
12:20 86.96 86.96 86.92 86.92 1.7K
12:21 86.94 86.94 86.87 86.89 4.3K
12:23 86.89 86.89 86.89 86.89 0.8K
12:24 86.83 86.83 86.83 86.83 1.1K
12:25 86.87 86.87 86.86 86.86 2.2K
12:26 86.88 86.89 86.84 86.88 2.5K
12:27 86.91 86.93 86.91 86.93 1.2K
12:28 86.98 86.98 86.95 86.95 1.1K
12:29 86.95 86.96 86.95 86.96 2.6K
12:30 86.91 86.91 86.87 86.87 4.9K
12:31 86.87 86.91 86.87 86.89 3.3K
12:32 86.88 86.92 86.88 86.92 1.5K
12:33 86.94 86.94 86.91 86.91 1.6K
12:34 86.91 86.91 86.90 86.90 3.6K
12:35 86.92 86.92 86.91 86.91 1.6K
12:36 86.93 86.95 86.93 86.95 1.2K
12:37 86.97 86.97 86.97 86.97 1.5K
12:38 86.98 86.98 86.96 86.96 3.3K
12:39 87.00 87.00 87.00 87.00 0.7K
12:40 87.02 87.02 87.02 87.02 0.4K
12:41 87.01 87.03 87.01 87.02 5.0K
12:42 87.03 87.05 87.03 87.05 3.6K
12:43 87.06 87.06 87.05 87.06 2.3K
12:44 87.09 87.14 87.09 87.13 2.9K
12:45 87.12 87.13 87.12 87.13 1.1K
12:46 87.13 87.13 87.13 87.13 1.0K
12:47 87.13 87.16 87.13 87.16 4.0K
12:48 87.17 87.22 87.17 87.22 1.7K
12:49 87.22 87.22 87.20 87.21 2.0K
12:51 87.23 87.29 87.23 87.29 1.8K
12:52 87.29 87.29 87.25 87.25 1.8K
12:54 87.24 87.25 87.19 87.19 4.1K
12:55 87.20 87.20 87.20 87.20 0.6K
12:56 87.23 87.23 87.23 87.23 0.5K
12:57 87.21 87.21 87.18 87.18 0.4K
12:58 87.22 87.22 87.21 87.21 1.7K
12:59 87.22 87.22 87.22 87.22 2.0K
13:00 87.27 87.27 87.23 87.27 9.9K
13:01 87.23 87.23 87.22 87.22 0.7K
13:02 87.22 87.22 87.22 87.22 1.1K
13:03 87.21 87.21 87.19 87.19 1.3K
13:04 87.18 87.19 87.15 87.15 2.0K
13:05 87.12 87.12 87.11 87.11 2.4K
13:06 87.12 87.12 87.10 87.10 2.4K
13:07 87.12 87.12 87.12 87.12 4.2K
13:08 87.17 87.17 87.17 87.17 1.1K
13:09 87.16 87.16 87.15 87.15 1.2K
13:10 87.16 87.16 87.14 87.14 1.0K
13:11 87.16 87.18 87.16 87.16 2.3K
13:12 87.16 87.16 87.16 87.16 0.9K
13:13 87.14 87.14 87.14 87.14 0.6K
13:14 87.13 87.13 87.11 87.11 2.4K
13:15 87.09 87.10 87.09 87.10 1.9K
13:16 87.10 87.10 87.10 87.10 1.5K
13:17 87.13 87.13 87.12 87.12 0.9K
13:18 87.11 87.13 87.11 87.13 3.0K
13:19 87.11 87.11 87.11 87.11 1.1K
13:20 87.09 87.09 87.08 87.08 1.7K
13:21 87.08 87.08 87.07 87.08 1.5K
13:22 87.09 87.10 87.08 87.08 3.8K
13:23 87.09 87.09 87.06 87.06 1.7K
13:24 87.06 87.06 87.02 87.02 3.0K
13:25 87.04 87.04 87.04 87.04 0.3K
13:26 87.03 87.04 87.03 87.04 3.0K
13:27 87.03 87.04 87.03 87.04 1.8K
13:28 87.05 87.05 87.03 87.03 1.9K
13:29 87.03 87.03 87.02 87.02 2.1K
13:30 87.04 87.04 87.04 87.04 0.9K
13:31 87.02 87.06 87.02 87.06 3.2K
13:32 87.07 87.10 87.07 87.10 2.6K
13:33 87.10 87.10 87.08 87.08 2.0K
13:34 87.08 87.09 87.06 87.09 1.6K
13:35 87.10 87.10 87.10 87.10 0.2K
13:36 87.09 87.09 87.09 87.09 2.7K
13:37 87.12 87.16 87.12 87.16 2.1K
13:38 87.14 87.14 87.11 87.11 1.4K
13:39 87.15 87.16 87.12 87.16 3.2K
13:40 87.22 87.22 87.22 87.22 2.4K
13:41 87.22 87.22 87.22 87.22 0.9K
13:42 87.21 87.21 87.20 87.20 1.0K
13:43 87.21 87.21 87.21 87.21 2.7K
13:44 87.21 87.23 87.21 87.21 3.2K
13:45 87.22 87.27 87.22 87.27 1.6K
13:47 87.31 87.31 87.30 87.30 3.6K
13:48 87.28 87.28 87.27 87.27 2.4K
13:49 87.24 87.26 87.24 87.26 3.2K
13:50 87.29 87.30 87.28 87.28 2.7K
13:51 87.29 87.29 87.28 87.28 1.4K
13:52 87.26 87.37 87.26 87.37 4.1K
13:53 87.38 87.40 87.38 87.39 3.4K
13:54 87.39 87.41 87.38 87.41 2.9K
13:55 87.42 87.43 87.42 87.42 4.3K
13:56 87.40 87.40 87.39 87.40 4.2K
13:57 87.40 87.41 87.38 87.41 6.1K
13:58 87.42 87.43 87.42 87.43 2.3K
13:59 87.43 87.43 87.36 87.36 4.3K
14:00 87.36 87.38 87.36 87.38 1.6K
14:02 87.38 87.38 87.37 87.38 4.6K
14:03 87.38 87.38 87.35 87.35 1.5K
14:04 87.35 87.38 87.35 87.37 1.9K
14:05 87.35 87.38 87.35 87.37 2.2K
14:06 87.37 87.37 87.35 87.35 7.5K
14:07 87.35 87.35 87.33 87.33 0.5K
14:08 87.33 87.36 87.33 87.34 3.7K
14:09 87.34 87.34 87.30 87.30 12.2K
14:10 87.31 87.31 87.28 87.28 1.9K
14:11 87.29 87.29 87.24 87.24 6.8K
14:12 87.25 87.28 87.24 87.24 3.9K
14:13 87.22 87.23 87.22 87.23 2.5K
14:14 87.22 87.26 87.22 87.26 2.7K
14:15 87.27 87.29 87.27 87.29 1.7K
14:16 87.28 87.28 87.28 87.28 0.3K
14:17 87.28 87.31 87.26 87.28 4.3K
14:18 87.29 87.29 87.29 87.29 0.3K
14:19 87.27 87.28 87.27 87.28 0.9K
14:20 87.29 87.33 87.29 87.33 4.5K
14:21 87.34 87.34 87.32 87.32 1.5K
14:22 87.31 87.31 87.26 87.26 3.3K
14:23 87.26 87.26 87.25 87.26 1.7K
14:24 87.27 87.29 87.27 87.29 1.8K
14:25 87.29 87.29 87.28 87.28 1.7K
14:26 87.29 87.29 87.28 87.28 2.6K
14:27 87.25 87.26 87.25 87.25 1.6K
14:28 87.27 87.30 87.27 87.27 6.0K
14:29 87.26 87.26 87.24 87.24 1.5K
14:30 87.24 87.26 87.24 87.26 3.6K
14:31 87.26 87.26 87.26 87.26 0.6K
14:32 87.27 87.27 87.26 87.27 4.3K
14:33 87.29 87.29 87.27 87.27 2.7K
14:34 87.27 87.27 87.25 87.27 3.3K
14:35 87.27 87.29 87.27 87.27 3.9K
14:36 87.25 87.26 87.25 87.26 4.8K
14:37 87.26 87.29 87.26 87.29 3.2K
14:38 87.30 87.30 87.29 87.29 2.6K
14:39 87.28 87.28 87.26 87.26 2.2K
14:40 87.24 87.28 87.24 87.28 4.1K
14:41 87.28 87.28 87.27 87.27 3.4K
14:42 87.26 87.26 87.25 87.26 6.0K
14:43 87.28 87.28 87.28 87.28 0.5K
14:44 87.27 87.27 87.25 87.25 1.5K
14:45 87.22 87.23 87.20 87.20 2.7K
14:46 87.19 87.20 87.17 87.20 5.1K
14:47 87.20 87.20 87.17 87.17 2.1K
14:48 87.17 87.22 87.17 87.22 3.0K
14:49 87.20 87.20 87.18 87.18 3.8K
14:50 87.17 87.17 87.11 87.16 9.3K
14:51 87.20 87.20 87.18 87.20 2.1K
14:52 87.19 87.19 87.19 87.19 0.6K
14:53 87.21 87.21 87.21 87.21 1.6K
14:54 87.22 87.22 87.20 87.20 3.9K
14:55 87.19 87.21 87.19 87.21 3.3K
14:56 87.21 87.26 87.21 87.26 3.3K
14:57 87.26 87.26 87.24 87.24 1.9K
14:58 87.16 87.16 87.15 87.16 4.1K
14:59 87.17 87.23 87.17 87.23 5.4K
15:00 87.24 87.28 87.24 87.28 2.7K
15:01 87.24 87.25 87.24 87.25 1.2K
15:02 87.23 87.27 87.23 87.27 3.1K
15:03 87.28 87.29 87.26 87.29 6.7K
15:04 87.29 87.29 87.27 87.27 1.4K
15:05 87.28 87.32 87.28 87.32 2.8K
15:06 87.33 87.33 87.31 87.31 1.9K
15:07 87.32 87.32 87.30 87.30 1.9K
15:08 87.29 87.29 87.27 87.28 5.5K
15:09 87.26 87.27 87.26 87.27 2.6K
15:10 87.26 87.29 87.26 87.29 5.6K
15:11 87.28 87.28 87.23 87.23 3.4K
15:12 87.22 87.29 87.22 87.28 6.1K
15:13 87.27 87.27 87.26 87.27 3.1K
15:14 87.26 87.29 87.26 87.29 1.3K
15:15 87.29 87.31 87.29 87.31 2.4K
15:16 87.31 87.31 87.29 87.29 2.9K
15:17 87.31 87.31 87.28 87.28 5.3K
15:18 87.28 87.30 87.28 87.29 3.2K
15:19 87.29 87.32 87.29 87.32 2.3K
15:20 87.32 87.34 87.32 87.34 5.2K
15:21 87.33 87.34 87.33 87.33 3.9K
15:22 87.33 87.34 87.32 87.32 3.0K
15:23 87.32 87.33 87.32 87.33 2.7K
15:24 87.34 87.34 87.30 87.30 5.3K
15:25 87.30 87.31 87.30 87.31 4.3K
15:26 87.30 87.33 87.30 87.33 5.6K
15:27 87.33 87.33 87.33 87.33 3.1K
15:29 87.33 87.34 87.33 87.34 5.6K
15:30 87.34 87.35 87.34 87.35 6.9K
15:31 87.35 87.35 87.34 87.35 5.8K
15:32 87.34 87.34 87.32 87.32 3.7K
15:33 87.32 87.37 87.32 87.37 5.0K
15:34 87.37 87.37 87.33 87.33 4.4K
15:35 87.33 87.35 87.33 87.35 5.2K
15:36 87.37 87.37 87.37 87.37 3.8K
15:37 87.36 87.36 87.36 87.36 4.6K
15:38 87.36 87.36 87.35 87.35 4.1K
15:39 87.35 87.35 87.33 87.35 6.8K
15:40 87.36 87.41 87.36 87.37 8.4K
15:41 87.37 87.38 87.35 87.38 3.7K
15:42 87.38 87.39 87.38 87.38 4.2K
15:43 87.37 87.37 87.35 87.35 6.5K
15:44 87.35 87.39 87.34 87.39 3.2K
15:45 87.39 87.39 87.37 87.37 5.6K
15:46 87.37 87.37 87.33 87.34 7.3K
15:47 87.36 87.37 87.34 87.37 7.5K
15:48 87.35 87.37 87.34 87.36 6.8K
15:49 87.37 87.40 87.35 87.40 10.7K
15:50 87.47 87.51 87.43 87.43 15.0K
15:51 87.44 87.46 87.42 87.46 22.6K
15:52 87.42 87.44 87.40 87.42 16.2K
15:53 87.39 87.40 87.31 87.32 19.6K
15:54 87.28 87.30 87.26 87.30 24.9K
15:55 87.32 87.34 87.29 87.33 19.1K
15:56 87.33 87.38 87.33 87.38 19.0K
15:57 87.38 87.40 87.38 87.40 21.8K
15:58 87.41 87.42 87.40 87.42 42.2K
15:59 87.42 87.46 87.41 87.43 438.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음