시장 데이터를 불러오는 중
전체 종목
코카-콜라 유로퍼시픽 파트너스 과거 주가
Coca-Cola Europacific Partners plc - Ordinary Shares · CCEP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coca-Cola Europacific Partners plc - Ordinary Shares · CCEP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩135,050 | ₩140,307 | ₩134,178 | ₩139,797 | +3.52% | 959만 |
| 2026.09.28–2026.10.02 | ₩135,399 | ₩138,215 | ₩134,500 | ₩135,519 | +0.09% | 826.6만 |
| 2026.09.21–2026.09.25 | ₩133,790 | ₩137,866 | ₩132,757 | ₩136,418 | +1.96% | 839.4만 |
| 2026.09.14–2026.09.18 | ₩140,521 | ₩141,071 | ₩133,240 | ₩133,790 | -4.79% | 1270.5만 |
| 2026.09.08–2026.09.11 | ₩141,473 | ₩144,370 | ₩137,383 | ₩137,813 | -2.59% | 610.9만 |
| 2026.08.31–2026.09.04 | ₩146,207 | ₩146,542 | ₩141,581 | ₩141,822 | -3.00% | 740.6만 |
| 2026.08.24–2026.08.28 | ₩146,448 | ₩148,272 | ₩143,096 | ₩146,301 | -0.10% | 669.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,136 |
| ₩145,657 |
| ₩141,125 |
| ₩144,826 |
| +1.18% |
| 771.6만 |
| 2026.08.10–2026.08.14 | ₩143,016 | ₩145,067 | ₩140,226 | ₩144,343 | +0.93% | 913.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,602 | ₩148,607 | ₩137,571 | ₩145,215 | -1.62% | 1092.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩141,487 | ₩152,429 | ₩141,487 | ₩146,784 | +3.74% | 1295.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩140,146 | ₩144,035 | ₩138,040 | ₩140,950 | +0.57% | 864.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,983 | ₩144,075 | ₩137,598 | ₩141,044 | -0.66% | 811.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,425 | ₩146,837 | ₩139,663 | ₩141,929 | -0.35% | 865.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩135,949 | ₩144,920 | ₩133,428 | ₩142,962 | +5.16% | 982.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,069 | ₩136,619 | ₩128,680 | ₩136,230 | +5.55% | 965.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩133,213 | ₩134,661 | ₩129,565 | ₩129,981 | -2.43% | 795.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,736 | ₩133,629 | ₩126,589 | ₩133,213 | +5.11% | 963만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,045 | ₩128,104 | ₩119,669 | ₩127,044 | +5.83% | 1221.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩126,334 | ₩128,064 | ₩121,386 | ₩121,613 | -3.74% | 810.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,742 | ₩126,951 | ₩120,608 | ₩126,213 | +4.53% | 956.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,025 | ₩126,361 | ₩119,750 | ₩119,830 | -4.92% | 824.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,301 | ₩129,190 | ₩122,954 | ₩126,816 | +1.21% | 751.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,175 | ₩134,259 | ₩124,899 | ₩126,293 | -3.72% | 840.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,247 | ₩132,636 | ₩128,131 | ₩131,496 | -0.57% | 766.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩130,451 | ₩133,186 | ₩128,144 | ₩132,489 | +1.56% | 827.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,928 | ₩132,891 | ₩122,928 | ₩130,652 | +6.28% | 929.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,504 | ₩124,617 | ₩120,313 | ₩124,014 | +0.41% | 944.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩126,173 | ₩126,830 | ₩122,767 | ₩122,887 | -2.60% | 1040.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩136,793 | ₩137,263 | ₩122,244 | ₩122,861 | -10.19% | 1159.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩133,602 | ₩138,201 | ₩133,025 | ₩134,715 | +0.83% | 695.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩147,964 | ₩148,540 | ₩133,682 | ₩134,393 | -9.17% | 1012.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩142,305 | ₩148,715 | ₩142,130 | ₩148,084 | +4.06% | 908만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,912 | ₩142,211 | ₩133,883 | ₩141,742 | +2.04% | 910.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,169 | ₩134,473 | ₩127,742 | ₩133,441 | +2.51% | 1080.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,933 | ₩130,960 | ₩122,177 | ₩130,826 | +5.56% | 934.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,238 | ₩123,665 | ₩119,548 | ₩122,968 | +1.43% | 578.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,288 | ₩121,962 | ₩118,020 | ₩120,487 | +1.86% | 599.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,548 | ₩120,259 | ₩116,813 | ₩119,736 | +0.16% | 946.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,859 | ₩119,669 | ₩113,527 | ₩118,999 | +0.97% | 865.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,196 | ₩123,558 | ₩118,006 | ₩118,288 | -3.98% | 447.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,263 | ₩123,907 | ₩122,163 | ₩122,954 | -0.25% | 268.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩122,686 | ₩125,274 | ₩122,069 | ₩123,558 | +0.71% | 1089.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,117 | ₩123,089 | ₩119,280 | ₩121,761 | +0.53% | 579.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,357 | ₩125,315 | ₩121,171 | ₩121,560 | -1.46% | 587.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩121,412 | ₩123,558 | ₩119,267 | ₩122,954 | +1.27% | 931.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩120,809 | ₩123,290 | ₩118,918 | ₩121,935 | +0.93% | 750.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩122,083 | ₩126,253 | ₩120,152 | ₩121,171 | -0.75% | 806.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩117,953 | ₩122,968 | ₩114,949 | ₩122,579 | +3.92% | 1334.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩123,022 | ₩124,242 | ₩117,684 | ₩119,119 | -3.17% | 676만 |
|---|
| 2025.10.20–2025.10.24 | ₩121,453 | ₩124,751 | ₩120,353 | ₩122,633 | +0.97% | 660.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,382 | ₩122,297 | ₩117,456 | ₩121,412 | +2.56% | 863만 |
|---|
| 2025.10.10–2025.10.10 | ₩118,556 | ₩118,999 | ₩117,443 | ₩117,872 | -0.58% | 196.8만 |
|---|