Stockscreener 앱 받기
0.19%
시간 외 거래:
Pepsico Inc 주식 (PEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-29 | $140.7 | $139.1 | $1.55 | 11,844,015.0 | -0.19% |
| 2025-09-26 | $141.0 | $139.8 | $1.14 | 6,238,517.0 | +0.37% |
| 2025-09-25 | $143.4 | $139.9 | $3.56 | 7,075,730.0 | -1.58% |
| 2025-09-24 | $142.3 | $141.0 | $1.33 | 5,946,203.0 | +0.19% |
| 2025-09-23 | $142.2 | $140.0 | $2.27 | 6,318,347.0 | +0.62% |
| 2025-09-22 | $141.5 | $139.9 | $1.58 | 5,721,656.0 | -0.51% |
| 2025-09-19 | $142.1 | $140.5 | $1.62 | 12,354,045.0 | +0.73% |
| 2025-09-18 | $141.6 | $140.4 | $1.24 | 6,098,998.0 | -0.35% |
| 2025-09-17 | $142.0 | $140.2 | $1.89 | 6,089,162.0 | +0.86% |
| 2025-09-16 | $141.3 | $139.9 | $1.40 | 9,278,665.0 | -0.43% |
| 2025-09-15 | $143.5 | $140.5 | $3.00 | 7,257,116.0 | -2.01% |
| 2025-09-12 | $144.2 | $142.9 | $1.34 | 5,682,813.0 | -0.49% |
| 2025-09-11 | $144.8 | $142.5 | $2.25 | 6,124,219.0 | +1.10% |
| 2025-09-10 | $143.1 | $141.4 | $1.69 | 6,004,458.0 | -0.31% |
| 2025-09-09 | $143.6 | $141.1 | $2.53 | 5,847,421.0 | +0.98% |
| 2025-09-08 | $145.7 | $140.3 | $5.38 | 11,115,069.0 | -3.20% |
| 2025-09-05 | $147.9 | $145.3 | $2.60 | 7,183,755.0 | -0.34% |
| 2025-09-04 | $149.5 | $146.4 | $3.02 | 6,318,330.0 | -1.18% |
| 2025-09-03 | $150.5 | $147.1 | $3.35 | 11,244,623.0 | -1.09% |
Pepsico Inc 주식 (PEP) 연도별 가격 이력
이 심층 분석에서는 Pepsico Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pepsico Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pepsico Inc 주식 (PEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $157.8 | $139.1 | $18.68 | 172,919,156.0 | -5.70% |
| 2025-08 | $154.6 | $138.3 | $16.32 | 161,408,180.0 | +7.78% |
| 2025-07 | $146.5 | $132.5 | $14.00 | 210,189,678.0 | +4.45% |
| 2025-06 | $133.1 | $127.6 | $5.46 | 223,428,871.0 | +0.45% |
| 2025-05 | $134.8 | $127.8 | $7.06 | 172,966,808.0 | -3.05% |
| 2025-04 | $154.9 | $131.5 | $23.40 | 188,050,856.0 | -9.58% |
| 2025-03 | $160.1 | $144.8 | $15.33 | 138,128,237.0 | -2.30% |
| 2025-02 | $158.5 | $141.6 | $16.86 | 138,031,340.0 | +1.84% |
| 2025-01 | $155.5 | $141.5 | $13.96 | 121,172,976.0 | -0.90% |
Pepsico Inc 주식 (PEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $163.7 | $149.7 | $13.94 | 122,940,353.0 | -7.18% |
| 2024-11 | $168.0 | $155.8 | $12.11 | 99,262,223.0 | -1.58% |
| 2024-10 | $177.5 | $165.8 | $11.69 | 110,006,137.0 | -2.33% |
| 2024-09 | $179.7 | $168.7 | $11.05 | 108,327,264.0 | -1.64% |
| 2024-08 | $180.9 | $169.8 | $11.10 | 101,688,678.0 | +0.12% |
| 2024-07 | $174.7 | $158.0 | $16.66 | 112,817,398.0 | +4.69% |
| 2024-06 | $174.4 | $161.5 | $12.86 | 98,003,645.0 | -4.61% |
| 2024-05 | $183.4 | $169.5 | $13.89 | 86,791,798.0 | -1.71% |
| 2024-04 | $180.6 | $166.0 | $14.60 | 115,140,874.0 | +0.51% |
| 2024-03 | $175.8 | $161.8 | $14.00 | 127,178,594.0 | +5.85% |
| 2024-02 | $174.1 | $164.9 | $9.19 | 124,150,872.0 | -1.89% |
| 2024-01 | $175.2 | $164.4 | $10.84 | 109,873,402.0 | -0.77% |
Pepsico Inc 주식 (PEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $165.3 | $6.78 | 106,240,949.0 | +0.92% |
| 2023-11 | $170.0 | $162.8 | $7.26 | 104,235,721.0 | +3.07% |
| 2023-10 | $170.0 | $155.8 | $14.17 | 147,869,061.0 | -3.64% |
| 2023-09 | $181.8 | $168.0 | $13.78 | 95,589,738.0 | -4.77% |
| 2023-08 | $190.0 | $175.3 | $14.66 | 92,079,489.0 | -5.09% |
| 2023-07 | $192.4 | $182.4 | $9.97 | 110,081,088.0 | +1.21% |
| 2023-06 | $188.0 | $179.3 | $8.67 | 98,153,853.0 | +1.57% |
| 2023-05 | $196.9 | $180.7 | $16.18 | 103,109,413.0 | -4.47% |
| 2023-04 | $191.6 | $180.4 | $11.22 | 69,877,757.0 | +4.71% |
| 2023-03 | $182.5 | $169.1 | $13.37 | 107,273,340.0 | +5.05% |
| 2023-02 | $178.2 | $167.1 | $11.17 | 97,112,771.0 | +1.47% |
| 2023-01 | $182.8 | $167.5 | $15.31 | 91,589,855.0 | -5.34% |
0.56%
자본화:
|
볼륨(24시간):