Stockscreener 앱 받기
0.30%
시장 영업 전:
Pepsico Inc 주식 (PEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $150.1 | $148.2 | $1.92 | 6,114,376.0 | +0.30% |
| 2026-05-14 | $150.0 | $148.2 | $1.84 | 5,016,862.0 | -0.40% |
| 2026-05-13 | $153.2 | $149.0 | $4.28 | 5,462,214.0 | -1.70% |
| 2026-05-12 | $152.7 | $148.4 | $4.37 | 6,145,427.0 | +1.63% |
| 2026-05-11 | $154.7 | $149.1 | $5.64 | 8,365,626.0 | -3.37% |
| 2026-05-08 | $157.3 | $154.4 | $2.92 | 4,927,477.0 | -1.07% |
| 2026-05-07 | $157.3 | $154.9 | $2.47 | 4,460,508.0 | +0.21% |
| 2026-05-06 | $156.9 | $154.9 | $2.06 | 5,293,631.0 | +0.59% |
| 2026-05-05 | $156.3 | $152.5 | $3.77 | 6,196,725.0 | +0.29% |
| 2026-05-04 | $156.7 | $153.7 | $3.06 | 5,320,152.0 | -1.79% |
| 2026-05-01 | $160.0 | $156.4 | $3.57 | 4,445,523.0 | -0.68% |
| 2026-04-30 | $159.0 | $155.3 | $3.72 | 7,045,372.0 | +2.06% |
| 2026-04-29 | $156.5 | $153.5 | $3.01 | 4,024,759.0 | -0.64% |
| 2026-04-28 | $158.1 | $155.3 | $2.79 | 5,170,516.0 | +1.42% |
| 2026-04-27 | $156.7 | $154.0 | $2.65 | 4,074,037.0 | -0.86% |
| 2026-04-24 | $156.3 | $154.7 | $1.62 | 5,283,720.0 | -0.17% |
| 2026-04-23 | $156.6 | $154.6 | $2.04 | 6,022,733.0 | +1.24% |
| 2026-04-22 | $157.2 | $153.6 | $3.67 | 5,868,950.0 | -0.73% |
| 2026-04-21 | $157.0 | $153.7 | $3.31 | 6,302,886.0 | -1.32% |
| 2026-04-20 | $158.8 | $155.8 | $3.00 | 5,726,209.0 | -0.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $160.0 | $148.2 | $11.85 | 67,862,897.0 | -5.91% |
| 2026-04 | $160.0 | $151.8 | $8.27 | 121,822,610.0 | +2.06% |
| 2026-03 | $169.5 | $149.0 | $20.51 | 143,232,724.0 | -8.51% |
| 2026-02 | $171.5 | $153.2 | $18.29 | 179,753,996.0 | +10.49% |
| 2026-01 | $153.9 | $136.0 | $17.88 | 167,548,059.0 | +7.04% |
Pepsico Inc 주식 (PEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $152.3 | $142.9 | $9.40 | 162,835,341.0 | -3.08% |
| 2025-11 | $149.8 | $141.3 | $8.57 | 137,845,423.0 | +1.81% |
| 2025-10 | $155.2 | $138.6 | $16.60 | 161,575,372.0 | +4.02% |
| 2025-09 | $157.8 | $139.1 | $18.68 | 168,652,853.0 | -5.52% |
| 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% |
1.48%
0.51%
자본화:
|
볼륨(24시간):