Coca-Cola European Partners PLC (CCEP)

CCEP
🏛️ 미국 →
89.59
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 89.78 90.00 89.78 89.96 56.8K
09:31 89.92 89.92 89.77 89.84 5.4K
09:32 89.83 89.92 89.83 89.92 1.5K
09:33 89.85 89.86 89.82 89.86 3.4K
09:34 89.88 89.93 89.82 89.85 2.7K
09:35 89.88 90.00 89.88 89.97 5.3K
09:36 89.96 90.04 89.91 90.04 3.5K
09:37 90.03 90.03 89.93 89.93 2.9K
09:38 89.91 89.99 89.89 89.99 2.9K
09:39 90.00 90.07 90.00 90.07 2.0K
09:40 90.04 90.04 90.01 90.02 2.5K
09:41 90.07 90.07 90.04 90.04 2.1K
09:42 90.09 90.10 90.07 90.07 2.9K
09:43 90.11 90.13 90.11 90.13 1.1K
09:44 90.14 90.25 90.14 90.19 5.6K
09:45 90.21 90.21 90.02 90.08 6.7K
09:46 90.11 90.11 90.00 90.02 2.6K
09:47 90.00 90.00 90.00 90.00 2.9K
09:48 90.05 90.13 90.05 90.11 8.9K
09:49 90.13 90.17 90.10 90.16 4.8K
09:50 90.10 90.16 90.10 90.16 0.9K
09:51 90.15 90.15 90.05 90.07 5.6K
09:52 90.10 90.10 90.00 90.01 2.0K
09:53 89.98 89.98 89.97 89.97 1.0K
09:54 89.97 89.97 89.97 89.97 0.9K
09:55 89.93 89.93 89.91 89.93 1.0K
09:56 89.92 89.93 89.92 89.92 6.9K
09:57 89.91 89.96 89.90 89.92 5.5K
09:58 89.94 90.01 89.94 89.99 4.3K
09:59 90.05 90.05 90.05 90.05 1.7K
10:00 89.96 89.96 89.96 89.96 3.5K
10:01 89.98 89.98 89.92 89.92 1.8K
10:02 89.90 89.95 89.85 89.85 9.3K
10:03 89.87 89.87 89.86 89.86 1.1K
10:04 89.84 89.89 89.84 89.89 2.1K
10:05 89.90 89.91 89.81 89.83 13.5K
10:06 89.79 89.85 89.79 89.84 3.0K
10:07 89.82 89.85 89.81 89.85 1.9K
10:08 89.81 89.82 89.81 89.82 0.9K
10:09 89.86 89.89 89.86 89.89 2.9K
10:10 89.90 89.91 89.89 89.89 3.9K
10:11 89.90 89.90 89.86 89.86 1.7K
10:12 89.80 89.80 89.80 89.80 8.3K
10:13 89.77 89.77 89.77 89.77 1.8K
10:14 89.76 89.81 89.76 89.81 2.4K
10:15 89.79 89.79 89.74 89.75 2.3K
10:16 89.80 89.80 89.80 89.80 0.8K
10:17 89.77 89.80 89.77 89.78 1.6K
10:18 89.75 89.75 89.73 89.75 8.0K
10:19 89.75 89.80 89.71 89.80 9.5K
10:20 89.81 89.83 89.79 89.82 3.4K
10:21 89.80 89.81 89.80 89.81 2.6K
10:22 89.81 89.81 89.78 89.80 3.2K
10:23 89.82 89.82 89.81 89.81 1.0K
10:24 89.80 89.83 89.80 89.83 0.4K
10:25 89.84 89.86 89.83 89.83 5.0K
10:26 89.81 89.81 89.77 89.77 1.7K
10:28 89.79 89.81 89.77 89.81 2.3K
10:29 89.75 89.75 89.75 89.75 0.3K
10:30 89.78 89.79 89.75 89.75 2.2K
10:31 89.74 89.74 89.70 89.70 1.4K
10:32 89.71 89.73 89.71 89.73 2.6K
10:33 89.67 89.67 89.62 89.66 5.0K
10:35 89.64 89.64 89.59 89.59 1.1K
10:36 89.59 89.59 89.59 89.59 0.7K
10:37 89.52 89.59 89.52 89.58 2.7K
10:38 89.55 89.55 89.55 89.55 1.9K
10:39 89.57 89.57 89.57 89.57 0.8K
10:40 89.53 89.53 89.52 89.52 1.8K
10:41 89.45 89.46 89.44 89.46 4.5K
10:42 89.43 89.45 89.43 89.43 1.0K
10:43 89.42 89.45 89.42 89.44 0.6K
10:44 89.43 89.43 89.40 89.40 1.3K
10:45 89.40 89.40 89.34 89.34 2.7K
10:46 89.30 89.34 89.30 89.34 1.6K
10:47 89.33 89.33 89.30 89.33 1.9K
10:48 89.32 89.32 89.32 89.32 0.7K
10:49 89.29 89.29 89.29 89.29 0.2K
10:50 89.28 89.28 89.24 89.24 1.1K
10:51 89.11 89.15 89.11 89.15 3.6K
10:52 89.11 89.16 89.11 89.16 1.4K
10:53 89.21 89.21 89.18 89.18 2.5K
10:54 89.18 89.18 89.17 89.17 1.4K
10:55 89.21 89.21 89.21 89.21 2.2K
10:56 89.20 89.20 89.17 89.17 1.2K
10:57 89.14 89.14 89.14 89.14 0.9K
10:58 89.14 89.17 89.12 89.12 0.8K
10:59 89.12 89.14 89.11 89.14 2.2K
11:00 89.11 89.13 89.08 89.08 0.9K
11:01 89.12 89.12 89.08 89.08 1.1K
11:02 89.06 89.06 89.00 89.00 1.8K
11:03 88.96 88.96 88.95 88.95 2.5K
11:04 88.91 88.96 88.91 88.96 1.3K
11:05 88.97 89.06 88.97 89.06 4.5K
11:06 89.06 89.09 89.06 89.08 1.2K
11:07 89.12 89.18 89.10 89.17 4.9K
11:08 89.10 89.12 89.10 89.12 1.3K
11:09 89.13 89.19 89.10 89.19 3.5K
11:10 89.15 89.17 89.10 89.10 5.7K
11:11 89.12 89.26 89.12 89.26 10.6K
11:12 89.24 89.26 89.24 89.24 13.6K
11:13 89.24 89.26 89.21 89.26 7.4K
11:14 89.28 89.38 89.28 89.38 3.0K
11:15 89.38 89.38 89.37 89.37 2.2K
11:16 89.32 89.33 89.32 89.33 1.9K
11:17 89.33 89.35 89.31 89.35 1.5K
11:18 89.39 89.39 89.31 89.31 2.2K
11:19 89.36 89.39 89.36 89.39 1.0K
11:20 89.39 89.39 89.34 89.37 2.6K
11:22 89.40 89.40 89.34 89.34 4.3K
11:23 89.32 89.34 89.31 89.32 2.2K
11:24 89.31 89.32 89.30 89.31 1.4K
11:25 89.31 89.31 89.26 89.26 0.7K
11:26 89.27 89.27 89.24 89.24 1.0K
11:27 89.24 89.29 89.24 89.28 2.7K
11:28 89.25 89.25 89.21 89.21 0.9K
11:29 89.27 89.27 89.22 89.22 2.6K
11:30 89.32 89.35 89.29 89.35 1.8K
11:31 89.36 89.36 89.31 89.31 1.4K
11:32 89.30 89.37 89.30 89.37 0.5K
11:33 89.37 89.37 89.35 89.35 0.9K
11:34 89.33 89.36 89.31 89.31 9.0K
11:35 89.39 89.39 89.39 89.39 13.6K
11:36 89.41 89.43 89.34 89.43 26.1K
11:37 89.51 89.55 89.49 89.55 2.3K
11:38 89.55 89.55 89.54 89.54 1.5K
11:39 89.50 89.53 89.50 89.53 1.3K
11:40 89.55 89.56 89.55 89.55 1.2K
11:41 89.54 89.54 89.51 89.51 2.1K
11:42 89.53 89.53 89.53 89.53 0.3K
11:43 89.54 89.54 89.54 89.54 1.2K
11:44 89.53 89.53 89.47 89.47 2.0K
11:45 89.47 89.50 89.47 89.50 1.6K
11:46 89.50 89.51 89.48 89.48 2.0K
11:49 89.49 89.50 89.47 89.49 0.7K
11:50 89.47 89.47 89.46 89.47 1.0K
11:51 89.50 89.52 89.50 89.51 3.5K
11:52 89.49 89.50 89.47 89.49 1.3K
11:53 89.46 89.46 89.45 89.45 1.1K
11:54 89.44 89.44 89.44 89.44 1.1K
11:55 89.42 89.42 89.42 89.42 0.8K
11:56 89.44 89.44 89.44 89.44 0.2K
11:57 89.40 89.40 89.39 89.39 0.4K
11:58 89.40 89.40 89.36 89.37 0.9K
11:59 89.35 89.35 89.35 89.35 0.8K
12:00 89.36 89.36 89.34 89.34 4.2K
12:01 89.39 89.42 89.39 89.42 1.9K
12:02 89.41 89.41 89.37 89.38 1.1K
12:03 89.37 89.37 89.37 89.37 2.4K
12:04 89.37 89.37 89.36 89.36 0.5K
12:05 89.34 89.34 89.34 89.34 0.7K
12:06 89.38 89.38 89.38 89.38 2.3K
12:07 89.38 89.43 89.36 89.43 1.9K
12:08 89.46 89.46 89.44 89.45 5.9K
12:09 89.43 89.48 89.43 89.48 1.5K
12:10 89.51 89.51 89.44 89.44 2.2K
12:11 89.46 89.46 89.40 89.40 1.1K
12:12 89.43 89.43 89.43 89.43 0.6K
12:13 89.43 89.44 89.43 89.44 1.1K
12:14 89.42 89.42 89.42 89.42 0.1K
12:15 89.42 89.49 89.42 89.49 1.6K
12:17 89.50 89.50 89.46 89.46 1.2K
12:18 89.46 89.46 89.46 89.46 0.3K
12:19 89.41 89.41 89.36 89.36 0.8K
12:20 89.41 89.41 89.41 89.41 0.4K
12:21 89.37 89.44 89.37 89.44 1.5K
12:23 89.45 89.45 89.45 89.45 0.8K
12:25 89.44 89.46 89.44 89.46 1.3K
12:26 89.44 89.44 89.44 89.44 0.9K
12:27 89.47 89.47 89.46 89.46 1.4K
12:29 89.46 89.49 89.46 89.49 1.3K
12:30 89.52 89.55 89.50 89.55 1.5K
12:32 89.59 89.61 89.58 89.61 1.3K
12:34 89.63 89.63 89.63 89.63 0.3K
12:35 89.56 89.56 89.56 89.56 0.7K
12:36 89.58 89.58 89.56 89.56 1.0K
12:38 89.60 89.60 89.60 89.60 0.2K
12:39 89.61 89.61 89.61 89.61 0.7K
12:40 89.66 89.66 89.66 89.66 0.6K
12:41 89.64 89.66 89.64 89.66 0.5K
12:42 89.66 89.67 89.66 89.67 1.5K
12:43 89.65 89.65 89.65 89.65 0.1K
12:44 89.65 89.65 89.62 89.62 0.7K
12:45 89.62 89.62 89.62 89.62 0.3K
12:46 89.63 89.63 89.63 89.63 1.2K
12:49 89.55 89.55 89.55 89.55 0.7K
12:50 89.58 89.59 89.57 89.59 1.7K
12:51 89.58 89.58 89.58 89.58 0.4K
12:52 89.57 89.57 89.57 89.57 0.5K
12:53 89.57 89.58 89.57 89.58 1.7K
12:55 89.57 89.57 89.57 89.57 0.3K
12:56 89.56 89.58 89.56 89.58 0.7K
12:57 89.60 89.60 89.58 89.58 0.3K
12:58 89.59 89.59 89.59 89.59 0.6K
12:59 89.59 89.59 89.58 89.58 0.9K
13:00 89.58 89.58 89.58 89.58 1.0K
13:02 89.54 89.57 89.54 89.56 1.8K
13:04 89.55 89.55 89.55 89.55 0.3K
13:05 89.55 89.57 89.55 89.57 0.7K
13:06 89.51 89.51 89.51 89.51 0.8K
13:07 89.48 89.48 89.48 89.48 0.1K
13:08 89.53 89.57 89.53 89.57 1.2K
13:10 89.55 89.57 89.55 89.56 1.4K
13:13 89.53 89.53 89.53 89.53 0.5K
13:14 89.57 89.58 89.57 89.58 0.9K
13:15 89.57 89.57 89.54 89.54 0.9K
13:17 89.55 89.57 89.55 89.57 0.9K
13:18 89.56 89.56 89.56 89.56 0.2K
13:19 89.56 89.56 89.54 89.54 0.6K
13:20 89.54 89.54 89.54 89.54 0.7K
13:22 89.52 89.52 89.45 89.45 1.4K
13:23 89.49 89.50 89.48 89.50 1.4K
13:24 89.52 89.52 89.51 89.51 1.3K
13:25 89.52 89.52 89.51 89.52 2.0K
13:27 89.52 89.52 89.52 89.52 0.5K
13:28 89.55 89.56 89.55 89.56 2.3K
13:29 89.57 89.62 89.57 89.62 3.0K
13:30 89.60 89.60 89.55 89.55 1.7K
13:31 89.57 89.57 89.57 89.57 0.4K
13:33 89.55 89.55 89.54 89.54 0.8K
13:34 89.52 89.52 89.50 89.50 1.1K
13:35 89.52 89.52 89.52 89.52 0.4K
13:36 89.52 89.52 89.52 89.52 1.2K
13:37 89.50 89.52 89.50 89.52 1.8K
13:38 89.52 89.52 89.52 89.52 0.2K
13:39 89.54 89.54 89.54 89.54 0.4K
13:40 89.52 89.52 89.52 89.52 0.3K
13:41 89.52 89.53 89.51 89.53 1.3K
13:42 89.53 89.53 89.53 89.53 0.3K
13:43 89.55 89.56 89.55 89.56 2.5K
13:44 89.55 89.63 89.55 89.62 3.4K
13:45 89.60 89.60 89.54 89.54 0.8K
13:46 89.49 89.50 89.49 89.50 1.0K
13:47 89.50 89.53 89.50 89.50 1.3K
13:48 89.53 89.53 89.53 89.53 0.4K
13:49 89.49 89.49 89.49 89.49 0.7K
13:50 89.48 89.50 89.48 89.50 1.1K
13:51 89.48 89.48 89.48 89.48 0.4K
13:52 89.48 89.48 89.48 89.48 0.7K
13:54 89.45 89.46 89.45 89.46 0.6K
13:55 89.45 89.53 89.45 89.53 2.3K
13:56 89.53 89.58 89.53 89.58 1.4K
13:57 89.58 89.58 89.58 89.58 0.6K
13:58 89.54 89.54 89.54 89.54 1.2K
13:59 89.55 89.56 89.55 89.55 1.4K
14:00 89.54 89.54 89.54 89.54 0.1K
14:01 89.52 89.52 89.48 89.52 1.2K
14:02 89.49 89.49 89.49 89.49 0.4K
14:03 89.51 89.51 89.51 89.51 1.2K
14:05 89.46 89.46 89.46 89.46 1.0K
14:06 89.45 89.45 89.42 89.42 1.6K
14:07 89.39 89.39 89.37 89.37 0.9K
14:08 89.38 89.40 89.35 89.40 0.5K
14:09 89.39 89.39 89.39 89.39 1.0K
14:10 89.38 89.38 89.35 89.35 0.4K
14:11 89.34 89.38 89.34 89.34 1.3K
14:12 89.30 89.35 89.30 89.35 0.8K
14:13 89.34 89.34 89.34 89.34 1.3K
14:14 89.33 89.34 89.33 89.34 2.4K
14:15 89.40 89.40 89.40 89.40 1.2K
14:16 89.43 89.43 89.43 89.43 1.5K
14:18 89.45 89.48 89.45 89.48 2.2K
14:20 89.45 89.45 89.43 89.43 0.9K
14:22 89.43 89.48 89.43 89.48 1.9K
14:23 89.46 89.46 89.46 89.46 0.4K
14:24 89.47 89.47 89.47 89.47 0.5K
14:25 89.47 89.49 89.47 89.49 0.7K
14:26 89.52 89.52 89.52 89.52 0.8K
14:27 89.50 89.50 89.48 89.48 0.8K
14:28 89.46 89.49 89.46 89.48 1.2K
14:29 89.48 89.49 89.48 89.48 2.3K
14:31 89.51 89.51 89.51 89.51 0.2K
14:32 89.51 89.53 89.51 89.53 1.6K
14:33 89.53 89.55 89.53 89.55 1.4K
14:34 89.55 89.55 89.55 89.55 0.9K
14:35 89.57 89.57 89.57 89.57 1.2K
14:36 89.54 89.55 89.54 89.55 1.6K
14:37 89.58 89.59 89.58 89.58 1.4K
14:38 89.60 89.60 89.55 89.58 0.6K
14:39 89.58 89.58 89.56 89.56 0.9K
14:40 89.56 89.59 89.56 89.59 2.8K
14:41 89.59 89.59 89.59 89.59 0.3K
14:42 89.58 89.58 89.56 89.56 0.6K
14:43 89.58 89.58 89.54 89.54 2.7K
14:44 89.55 89.59 89.55 89.59 1.3K
14:45 89.60 89.60 89.60 89.60 0.1K
14:46 89.60 89.60 89.58 89.58 0.9K
14:47 89.56 89.64 89.56 89.64 1.5K
14:48 89.63 89.63 89.63 89.63 0.9K
14:49 89.65 89.65 89.65 89.65 0.5K
14:50 89.62 89.62 89.62 89.62 0.5K
14:51 89.60 89.60 89.60 89.60 0.1K
14:52 89.62 89.62 89.60 89.60 0.7K
14:53 89.63 89.63 89.63 89.63 1.1K
14:54 89.65 89.65 89.65 89.65 0.4K
14:55 89.63 89.65 89.63 89.65 1.9K
14:57 89.60 89.63 89.60 89.63 1.5K
14:58 89.61 89.66 89.61 89.66 1.9K
14:59 89.66 89.66 89.66 89.66 0.3K
15:00 89.65 89.65 89.64 89.64 0.6K
15:01 89.62 89.62 89.62 89.62 0.5K
15:02 89.61 89.62 89.61 89.62 0.9K
15:03 89.60 89.62 89.60 89.62 1.8K
15:04 89.61 89.61 89.61 89.61 1.4K
15:06 89.65 89.68 89.65 89.68 2.2K
15:07 89.65 89.65 89.65 89.65 2.1K
15:08 89.66 89.66 89.66 89.66 0.3K
15:09 89.67 89.67 89.66 89.66 1.0K
15:10 89.67 89.67 89.63 89.64 1.8K
15:11 89.65 89.67 89.65 89.67 1.0K
15:12 89.67 89.67 89.67 89.67 1.0K
15:14 89.66 89.66 89.65 89.65 0.6K
15:15 89.63 89.66 89.63 89.64 2.3K
15:16 89.66 89.67 89.66 89.67 1.0K
15:17 89.65 89.65 89.62 89.62 1.8K
15:18 89.63 89.66 89.63 89.66 1.7K
15:19 89.64 89.64 89.62 89.62 1.6K
15:20 89.61 89.61 89.61 89.61 2.8K
15:21 89.62 89.62 89.61 89.62 3.3K
15:22 89.62 89.63 89.62 89.63 0.5K
15:23 89.64 89.64 89.61 89.61 1.2K
15:24 89.61 89.62 89.61 89.62 1.5K
15:25 89.61 89.62 89.61 89.62 2.4K
15:26 89.62 89.62 89.61 89.61 0.7K
15:27 89.61 89.63 89.61 89.63 2.7K
15:28 89.61 89.61 89.58 89.58 1.4K
15:29 89.62 89.62 89.61 89.61 1.6K
15:30 89.62 89.65 89.62 89.65 1.7K
15:31 89.66 89.67 89.66 89.67 2.9K
15:33 89.65 89.65 89.64 89.64 1.2K
15:34 89.62 89.66 89.62 89.66 1.8K
15:35 89.67 89.68 89.67 89.67 2.4K
15:36 89.66 89.66 89.65 89.65 1.2K
15:37 89.64 89.67 89.64 89.67 2.5K
15:38 89.68 89.68 89.67 89.67 1.1K
15:39 89.69 89.73 89.69 89.73 4.0K
15:40 89.73 89.75 89.73 89.75 3.4K
15:41 89.73 89.73 89.68 89.68 1.4K
15:42 89.72 89.72 89.71 89.71 2.2K
15:43 89.67 89.69 89.66 89.69 2.4K
15:44 89.69 89.69 89.69 89.69 1.5K
15:45 89.68 89.68 89.63 89.63 3.5K
15:46 89.61 89.62 89.59 89.60 3.2K
15:47 89.64 89.64 89.64 89.64 4.7K
15:48 89.64 89.64 89.59 89.59 2.1K
15:49 89.60 89.64 89.58 89.64 2.4K
15:50 89.65 89.66 89.61 89.64 4.6K
15:51 89.62 89.62 89.60 89.60 6.6K
15:52 89.56 89.57 89.52 89.57 9.9K
15:53 89.57 89.60 89.55 89.59 11.3K
15:54 89.58 89.58 89.51 89.55 16.9K
15:55 89.48 89.56 89.48 89.51 37.2K
15:56 89.51 89.51 89.46 89.46 14.6K
15:57 89.46 89.52 89.46 89.49 35.5K
15:58 89.49 89.53 89.48 89.50 29.9K
15:59 89.50 89.50 89.43 89.43 294.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음