Stockscreener 앱 받기
0.17%
Pepsico Inc 주식 (PEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $168.0 | $165.2 | $2.76 | 3,913,792.0 | +0.03% |
| 2026-02-04 | $167.9 | $164.2 | $3.77 | 13,317,210.0 | +2.04% |
| 2026-02-03 | $163.4 | $155.5 | $7.94 | 19,081,312.0 | +4.93% |
| 2026-02-02 | $156.6 | $153.2 | $3.43 | 14,646,631.0 | +1.02% |
| 2026-01-30 | $153.9 | $148.6 | $5.30 | 12,596,141.0 | +3.32% |
| 2026-01-29 | $150.9 | $148.4 | $2.42 | 9,053,708.0 | +0.13% |
| 2026-01-28 | $150.0 | $147.8 | $2.28 | 5,916,263.0 | -0.19% |
| 2026-01-27 | $148.8 | $145.3 | $3.49 | 7,110,739.0 | +1.99% |
| 2026-01-26 | $145.9 | $144.1 | $1.78 | 6,569,138.0 | +0.89% |
| 2026-01-23 | $144.8 | $143.1 | $1.78 | 5,861,432.0 | +0.12% |
| 2026-01-22 | $147.1 | $144.2 | $2.96 | 8,158,737.0 | -1.59% |
| 2026-01-21 | $148.0 | $144.9 | $3.07 | 7,673,762.0 | -0.62% |
| 2026-01-20 | $147.7 | $144.3 | $3.34 | 9,956,796.0 | +0.92% |
| 2026-01-16 | $147.6 | $145.5 | $2.04 | 10,269,885.0 | -0.17% |
| 2026-01-15 | $147.0 | $145.5 | $1.49 | 5,792,087.0 | +0.45% |
| 2026-01-14 | $146.3 | $143.1 | $3.16 | 8,324,995.0 | +1.70% |
| 2026-01-13 | $143.7 | $141.0 | $2.61 | 8,964,254.0 | +1.50% |
| 2026-01-12 | $141.5 | $138.6 | $2.95 | 12,162,890.0 | +1.04% |
| 2026-01-09 | $140.8 | $138.7 | $2.09 | 6,231,426.0 | +0.39% |
| 2026-01-08 | $139.5 | $136.0 | $3.47 | 8,757,382.0 | +1.72% |
| 2026-01-07 | $139.8 | $137.0 | $2.87 | 8,534,250.0 | -1.40% |
| 2026-01-06 | $140.1 | $138.6 | $1.49 | 9,571,686.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $168.0 | $153.2 | $14.82 | 50,958,945.0 | +8.20% |
| 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% |
1.01%
0.84%
자본화:
|
볼륨(24시간):