Stockscreener 앱 받기
0.49%
시간 외 거래:
Pepsico Inc 주식 (PEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $144.9 | $142.1 | $2.87 | 7,616,654.0 | -0.49% |
| 2025-11-03 | $145.9 | $143.2 | $2.66 | 8,272,659.0 | -1.70% |
| 2025-10-31 | $147.0 | $145.3 | $1.70 | 6,302,951.0 | -0.99% |
| 2025-10-30 | $148.1 | $146.2 | $1.84 | 5,743,937.0 | +0.95% |
| 2025-10-29 | $148.7 | $143.7 | $4.99 | 7,757,262.0 | -2.64% |
| 2025-10-28 | $153.2 | $149.9 | $3.29 | 5,591,446.0 | -1.64% |
| 2025-10-27 | $152.9 | $151.0 | $1.91 | 4,727,304.0 | +0.71% |
| 2025-10-24 | $152.4 | $151.3 | $1.15 | 3,577,846.0 | +0.03% |
| 2025-10-23 | $153.4 | $151.0 | $2.37 | 6,082,132.0 | -0.99% |
| 2025-10-22 | $155.2 | $152.7 | $2.47 | 6,482,459.0 | -0.10% |
| 2025-10-21 | $155.2 | $152.8 | $2.35 | 5,610,934.0 | -0.30% |
| 2025-10-20 | $154.4 | $152.7 | $1.70 | 4,787,216.0 | -0.05% |
| 2025-10-17 | $153.9 | $151.7 | $2.17 | 6,679,334.0 | +0.68% |
| 2025-10-16 | $154.4 | $152.3 | $2.09 | 8,525,498.0 | +1.00% |
| 2025-10-15 | $152.4 | $149.2 | $3.22 | 6,077,740.0 | -0.25% |
| 2025-10-14 | $151.6 | $148.5 | $3.12 | 8,366,749.0 | +1.78% |
| 2025-10-13 | $150.0 | $147.3 | $2.64 | 7,245,449.0 | -0.79% |
| 2025-10-10 | $150.8 | $145.0 | $5.81 | 17,488,285.0 | +3.71% |
| 2025-10-09 | $144.7 | $138.6 | $6.15 | 13,685,665.0 | +4.23% |
| 2025-10-08 | $141.0 | $138.7 | $2.29 | 8,212,854.0 | -1.39% |
| 2025-10-07 | $141.8 | $139.7 | $2.15 | 6,108,100.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $145.9 | $142.1 | $3.85 | 15,889,313.0 | -2.18% |
| 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% |
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% |
1.02%
자본화:
|
볼륨(24시간):