Stockscreener 앱 받기
2.95%
Pepsico Inc 주식 (PEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $154.6 | $148.9 | $5.65 | 9,931,175.0 | +2.95% |
| 2025-02-20 | $149.2 | $145.0 | $4.19 | 6,656,060.0 | +2.26% |
| 2025-02-19 | $145.9 | $144.2 | $1.78 | 5,295,636.0 | +1.19% |
| 2025-02-18 | $144.2 | $141.6 | $2.55 | 6,788,660.0 | +0.50% |
| 2025-02-14 | $146.2 | $143.3 | $2.84 | 4,934,155.0 | -0.82% |
| 2025-02-13 | $144.9 | $143.6 | $1.34 | 6,955,816.0 | +0.41% |
| 2025-02-12 | $144.8 | $143.0 | $1.75 | 6,370,042.0 | -1.13% |
| 2025-02-11 | $145.7 | $143.4 | $2.32 | 5,552,932.0 | +0.89% |
| 2025-02-10 | $144.5 | $143.0 | $1.51 | 7,745,552.0 | -0.16% |
| 2025-02-07 | $145.2 | $143.9 | $1.25 | 5,126,355.0 | -0.53% |
| 2025-02-06 | $146.9 | $144.0 | $2.94 | 5,398,737.0 | -0.21% |
| 2025-02-05 | $145.8 | $142.7 | $3.09 | 8,798,435.0 | +1.51% |
| 2025-02-04 | $147.8 | $143.0 | $4.75 | 12,548,569.0 | -4.51% |
| 2025-02-03 | $151.1 | $148.8 | $2.30 | 6,881,026.0 | -0.28% |
| 2025-01-31 | $151.7 | $150.3 | $1.42 | 4,717,314.0 | -0.80% |
| 2025-01-30 | $153.1 | $150.6 | $2.45 | 3,833,758.0 | +1.02% |
| 2025-01-29 | $152.0 | $150.2 | $1.77 | 4,391,891.0 | +0.08% |
| 2025-01-28 | $154.6 | $150.1 | $4.49 | 6,052,649.0 | -2.82% |
| 2025-01-27 | $155.5 | $150.9 | $4.57 | 8,727,626.0 | +3.68% |
| 2025-01-24 | $149.3 | $148.1 | $1.18 | 4,312,315.0 | +0.34% |
| 2025-01-23 | $148.9 | $146.6 | $2.33 | 4,531,695.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $154.6 | $141.6 | $12.95 | 108,914,325.0 | +1.86% |
| 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% |
1.87%
4.14%
자본화:
|
볼륨(24시간):