펩시코 (PEP)

PEP
🏛️ 미국 →
140.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 181.38 181.96 179.29 180.66 3.1M
2022-12-29 181.92 182.86 181.89 181.98 2.5M
2022-12-28 184.10 184.54 181.64 181.75 2.7M
2022-12-27 183.28 183.61 182.27 183.07 3.0M
2022-12-23 180.91 182.55 180.45 182.26 2.2M
2022-12-22 181.86 182.05 178.92 181.09 4.3M
2022-12-21 181.55 183.68 181.40 182.50 4.2M
2022-12-20 181.82 182.25 180.64 181.23 3.2M
2022-12-19 180.86 183.47 180.35 181.34 4.4M
2022-12-16 180.08 181.19 178.48 180.34 15.7M
2022-12-15 181.98 182.71 178.39 180.25 6.1M
2022-12-14 184.07 185.88 182.13 183.36 5.4M
2022-12-13 186.48 186.84 182.94 183.87 5.6M
2022-12-12 184.18 184.18 182.36 183.97 4.7M
2022-12-09 184.21 184.21 183.05 183.10 3.1M
2022-12-08 181.81 183.98 181.26 183.78 3.8M
2022-12-07 181.81 182.45 180.69 182.18 4.2M
2022-12-06 183.75 184.29 180.70 181.63 5.8M
2022-12-05 183.43 183.94 182.32 183.12 4.1M
2022-12-02 184.00 186.31 183.84 185.69 3.5M
2022-12-01 185.48 186.33 184.16 185.90 4.7M
2022-11-30 181.90 185.70 180.24 185.51 7.9M
2022-11-29 183.30 183.42 181.02 182.59 4.4M
2022-11-28 184.40 185.49 183.51 183.89 6.4M
2022-11-25 184.58 185.00 183.94 184.11 1.8M
2022-11-23 185.00 186.08 184.50 185.08 2.5M
2022-11-22 185.81 186.62 184.37 184.84 4.1M
2022-11-21 182.27 185.13 182.09 184.82 4.4M
2022-11-18 180.21 181.84 180.02 181.33 4.5M
2022-11-17 177.49 180.16 177.43 180.03 3.9M
2022-11-16 178.30 179.63 177.72 178.33 4.7M
2022-11-15 178.04 178.70 175.42 177.19 5.2M
2022-11-14 178.67 179.18 176.50 176.73 5.6M
2022-11-11 181.13 181.69 175.44 178.05 7.4M
2022-11-10 182.65 182.92 178.56 181.70 6.7M
2022-11-09 179.95 181.07 178.40 178.55 4.7M
2022-11-08 180.44 182.11 178.80 180.71 3.7M
2022-11-07 179.52 180.62 178.83 180.21 3.2M
2022-11-04 177.92 179.79 176.53 178.78 3.9M
2022-11-03 176.78 178.90 176.53 177.78 3.8M
2022-11-02 180.78 183.58 178.17 178.24 5.0M
2022-11-01 180.94 182.81 179.89 180.76 4.1M
2022-10-31 181.18 182.98 180.54 181.58 4.9M
2022-10-28 179.70 182.93 179.48 182.23 6.7M
2022-10-27 180.37 180.93 178.57 178.88 5.4M
2022-10-26 179.26 180.90 178.32 179.07 5.1M
2022-10-25 178.12 178.87 176.61 178.27 5.2M
2022-10-24 174.81 177.98 174.67 177.68 5.3M
2022-10-21 171.20 173.69 170.58 173.06 5.1M
2022-10-20 174.20 174.36 171.11 171.46 4.3M
2022-10-19 174.82 175.84 172.33 173.36 5.2M
2022-10-18 174.82 176.91 173.41 175.06 4.5M
2022-10-17 172.27 173.59 171.07 172.73 6.4M
2022-10-14 175.98 176.26 169.99 170.19 5.9M
2022-10-13 167.10 175.04 166.82 174.61 8.4M
2022-10-12 168.73 170.70 166.60 169.39 9.8M
2022-10-11 162.24 164.27 161.56 162.59 5.2M
2022-10-10 161.99 163.04 161.19 161.82 4.8M
2022-10-07 162.30 163.01 160.98 161.61 4.8M
2022-10-06 165.79 166.02 162.50 162.80 4.6M
2022-10-05 166.97 167.09 163.73 166.00 3.5M
2022-10-04 167.39 168.73 165.55 167.11 4.6M
2022-10-03 163.52 165.69 163.02 165.25 5.1M
2022-09-30 167.69 168.24 163.01 163.26 6.0M
2022-09-29 168.80 169.14 165.00 166.61 5.2M
2022-09-28 166.91 169.62 165.24 168.67 5.5M
2022-09-27 168.24 170.00 165.24 166.01 5.4M
2022-09-26 168.33 170.01 167.53 168.45 5.3M
2022-09-23 168.39 168.75 166.53 168.52 4.6M
2022-09-22 168.40 169.89 168.05 168.60 4.3M
2022-09-21 169.88 172.03 168.34 168.44 5.1M
2022-09-20 167.58 169.15 166.86 168.92 3.9M
2022-09-19 167.06 168.81 166.50 168.73 3.7M
2022-09-16 166.36 167.17 165.25 166.97 12.0M
2022-09-15 168.53 168.56 165.34 165.88 5.5M
2022-09-14 168.12 169.19 167.57 168.68 5.2M
2022-09-13 172.50 172.83 166.95 167.41 6.9M
2022-09-12 173.22 174.44 172.75 173.90 6.0M
2022-09-09 172.65 174.55 171.67 173.22 3.7M
2022-09-08 172.78 173.43 170.56 172.67 3.9M
2022-09-07 170.62 173.78 169.93 173.25 6.1M
2022-09-06 170.98 172.59 169.13 169.51 4.9M
2022-09-02 173.72 174.97 169.89 170.66 5.8M
2022-09-01 170.92 172.98 170.24 172.85 4.8M
2022-08-31 173.81 174.41 172.20 172.27 5.6M
2022-08-30 174.34 174.69 172.33 172.99 4.0M
2022-08-29 174.55 175.29 173.21 174.49 4.2M
2022-08-26 179.96 179.98 174.67 175.04 5.2M
2022-08-25 179.03 179.35 177.39 179.27 3.4M
2022-08-24 178.37 179.50 178.11 179.26 3.3M
2022-08-23 177.82 178.86 177.29 178.37 2.6M
2022-08-22 180.14 180.47 178.02 178.45 3.4M
2022-08-19 179.76 181.01 179.32 180.17 3.7M
2022-08-18 180.82 180.93 179.94 180.40 3.0M
2022-08-17 180.10 181.07 179.72 180.22 2.7M
2022-08-16 179.78 180.70 178.64 180.32 3.4M
2022-08-15 177.77 179.36 176.80 179.28 3.0M
2022-08-12 175.93 177.38 175.38 177.33 3.8M
2022-08-11 176.36 177.12 174.67 175.04 2.7M
2022-08-10 175.81 176.43 174.72 175.94 4.0M
2022-08-09 174.79 175.23 173.96 174.50 3.2M
2022-08-08 175.79 175.97 173.32 173.85 2.8M
2022-08-05 174.39 174.70 172.40 174.55 3.3M
2022-08-04 176.42 176.74 174.58 175.87 3.8M
2022-08-03 175.08 177.06 174.24 176.83 4.4M
2022-08-02 176.94 177.15 175.22 175.49 3.8M
2022-08-01 174.55 177.69 174.55 176.95 4.0M
2022-07-29 173.66 175.48 173.39 174.96 4.2M
2022-07-28 171.87 175.12 171.19 174.84 3.1M
2022-07-27 170.49 171.95 169.06 171.59 4.5M
2022-07-26 170.57 171.99 169.24 171.83 3.7M
2022-07-25 170.31 170.86 169.04 169.85 3.4M
2022-07-22 169.14 170.57 168.49 169.61 3.8M
2022-07-21 167.99 169.41 167.56 168.51 3.1M
2022-07-20 170.05 170.57 167.46 168.26 3.5M
2022-07-19 170.25 170.75 168.63 170.06 4.2M
2022-07-18 171.15 171.24 167.85 168.26 3.5M
2022-07-15 171.34 172.92 170.02 171.12 4.7M
2022-07-14 168.29 171.16 167.70 170.98 4.2M
2022-07-13 168.54 171.44 167.98 170.10 4.5M
2022-07-12 173.00 173.32 168.87 169.50 5.2M
2022-07-11 171.41 172.80 170.02 170.47 4.9M
2022-07-08 170.57 172.70 170.55 171.88 3.5M
2022-07-07 169.52 171.04 169.38 170.36 5.2M
2022-07-06 170.00 171.95 169.48 170.70 4.2M
2022-07-05 168.63 169.39 165.33 169.01 5.0M
2022-07-01 166.74 169.52 165.76 169.39 3.9M
2022-06-30 167.13 167.58 165.63 166.66 6.3M
2022-06-29 166.06 167.56 165.35 166.73 3.7M
2022-06-28 167.15 168.45 163.85 164.01 4.4M
2022-06-27 165.87 167.13 165.34 166.35 4.6M
2022-06-24 165.64 166.19 163.94 166.13 6.0M
2022-06-23 163.78 165.14 163.15 164.10 5.8M
2022-06-22 160.33 162.99 159.56 162.03 4.7M
2022-06-21 158.17 160.96 157.35 160.71 4.4M
2022-06-17 157.03 158.99 156.17 157.06 9.9M
2022-06-16 156.63 158.46 155.11 157.03 7.2M
2022-06-15 157.92 159.84 155.93 157.79 5.9M
2022-06-14 160.00 160.05 154.86 156.12 6.2M
2022-06-13 160.53 162.87 159.06 159.74 6.3M
2022-06-10 160.97 163.92 159.45 162.52 5.2M
2022-06-09 165.19 166.93 162.67 162.78 3.5M
2022-06-08 165.74 166.81 165.11 165.73 2.6M
2022-06-07 165.68 166.86 164.22 166.56 4.2M
2022-06-06 166.46 167.62 164.73 165.54 3.4M
2022-06-03 165.86 166.59 164.36 164.85 4.2M
2022-06-02 165.62 166.75 162.65 166.68 4.7M
2022-06-01 168.18 168.38 163.82 166.49 5.6M
2022-05-31 170.98 170.98 165.37 167.75 13.6M
2022-05-27 171.26 171.81 170.20 171.77 6.7M
2022-05-26 168.96 171.09 168.96 170.11 5.2M
2022-05-25 167.85 169.49 166.96 168.97 5.8M
2022-05-24 166.02 168.26 165.16 167.82 6.3M
2022-05-23 164.21 166.95 163.57 165.60 4.7M
2022-05-20 162.24 163.06 159.62 162.21 5.8M
2022-05-19 162.50 162.78 159.67 161.20 6.4M
2022-05-18 173.69 173.87 162.92 163.65 8.9M
2022-05-17 175.31 175.68 172.58 174.46 5.0M
2022-05-16 173.71 176.30 173.42 175.47 5.3M
2022-05-13 170.70 174.16 169.46 173.72 4.7M
2022-05-12 171.25 171.99 168.16 170.40 6.5M
2022-05-11 170.82 172.41 169.92 170.66 5.4M
2022-05-10 173.12 174.54 170.75 171.49 5.9M
2022-05-09 169.66 172.89 168.76 171.70 7.3M
2022-05-06 169.24 170.80 168.72 170.41 5.8M
2022-05-05 173.10 173.32 169.08 170.39 6.5M
2022-05-04 167.61 174.12 167.61 173.86 6.2M
2022-05-03 169.14 169.31 166.58 167.99 5.6M
2022-05-02 173.00 173.46 165.27 167.76 7.7M
2022-04-29 177.41 177.41 171.41 171.71 6.5M
2022-04-28 174.53 177.62 173.82 177.50 5.2M
2022-04-27 173.42 176.69 173.19 174.85 5.2M
2022-04-26 173.97 175.35 172.73 173.30 7.4M
2022-04-25 173.21 173.92 171.00 173.74 7.4M
2022-04-22 174.99 175.27 171.94 172.15 5.9M
2022-04-21 175.76 177.24 174.65 174.84 3.7M
2022-04-20 173.72 175.97 173.72 175.47 4.2M
2022-04-19 169.84 173.17 169.84 172.90 3.6M
2022-04-18 171.22 172.31 169.96 170.42 3.1M
2022-04-14 173.48 174.26 171.76 171.90 4.8M
2022-04-13 173.58 173.82 171.73 173.00 4.4M
2022-04-12 173.78 174.65 172.63 173.30 3.9M
2022-04-11 173.61 174.97 172.32 172.60 3.8M
2022-04-08 172.99 173.69 171.59 173.13 3.9M
2022-04-07 172.03 173.28 170.78 172.55 5.0M
2022-04-06 169.92 172.70 169.49 172.39 4.3M
2022-04-05 168.32 171.38 168.32 169.50 4.5M
2022-04-04 169.11 169.39 167.45 169.32 3.8M
2022-04-01 167.89 169.93 167.37 169.76 3.2M
2022-03-31 168.37 169.30 167.27 167.38 6.1M
2022-03-30 168.10 168.24 166.12 167.96 3.9M
2022-03-29 167.29 168.58 166.37 168.19 4.4M
2022-03-28 165.10 165.77 163.71 165.73 4.3M
2022-03-25 164.43 165.90 164.43 165.24 4.1M
2022-03-24 164.06 164.73 163.27 164.47 3.2M
2022-03-23 164.25 165.28 162.63 163.48 4.5M
2022-03-22 162.84 164.77 162.23 164.34 5.8M
2022-03-21 162.27 163.81 161.08 162.56 5.1M
2022-03-18 161.38 162.93 160.06 162.79 12.1M
2022-03-17 159.83 161.63 159.30 160.94 3.6M
2022-03-16 158.41 159.99 157.04 159.70 6.3M
2022-03-15 157.32 159.50 156.83 159.00 6.2M
2022-03-14 155.15 157.80 154.50 155.89 6.1M
2022-03-11 155.45 156.89 153.48 153.73 4.8M
2022-03-10 155.79 156.25 153.37 154.51 6.1M
2022-03-09 159.81 160.06 156.40 157.40 5.8M
2022-03-08 162.38 163.97 157.69 157.87 6.2M
2022-03-07 164.07 165.15 162.13 162.45 6.3M
2022-03-04 162.00 166.50 160.92 165.75 6.3M
2022-03-03 163.97 165.19 162.80 163.27 5.4M
2022-03-02 162.98 165.82 162.49 164.52 5.5M
2022-03-01 163.07 164.40 161.30 162.27 5.1M
2022-02-28 164.04 165.21 161.41 163.74 7.7M
2022-02-25 164.42 168.46 164.26 168.38 6.5M
2022-02-24 165.71 166.34 160.29 163.79 8.9M
2022-02-23 169.12 169.12 166.52 166.69 5.8M
2022-02-22 168.57 168.94 166.23 168.35 7.7M
2022-02-18 167.11 168.24 166.22 167.71 5.2M
2022-02-17 166.01 167.95 165.00 166.75 5.2M
2022-02-16 165.63 167.20 164.54 166.30 4.2M
2022-02-15 167.22 168.25 165.26 165.96 4.9M
2022-02-14 169.42 169.68 165.10 166.70 6.8M
2022-02-11 168.06 170.31 167.69 168.58 7.3M
2022-02-10 168.66 171.45 167.30 168.37 7.9M
2022-02-09 172.50 172.78 171.01 171.94 6.8M
2022-02-08 172.63 172.64 170.31 172.02 4.0M
2022-02-07 172.74 172.99 171.21 171.81 4.8M
2022-02-04 173.10 174.89 171.19 172.49 4.6M
2022-02-03 175.27 176.66 173.83 175.37 4.6M
2022-02-02 172.76 175.64 172.57 175.47 5.8M
2022-02-01 173.15 173.43 169.56 172.34 6.0M
2022-01-31 170.77 174.11 170.59 173.52 5.9M
2022-01-28 168.51 172.73 167.21 172.67 5.8M
2022-01-27 170.78 173.28 168.78 169.37 6.5M
2022-01-26 169.36 171.81 166.45 169.53 6.8M
2022-01-25 172.08 172.48 169.74 171.34 6.5M
2022-01-24 175.49 176.50 168.96 173.33 9.3M
2022-01-21 175.33 177.24 174.11 174.22 6.8M
2022-01-20 175.41 176.88 173.84 173.94 6.3M
2022-01-19 173.96 175.96 173.57 175.21 6.4M
2022-01-18 173.62 174.76 173.15 173.96 5.8M
2022-01-14 174.57 175.94 173.40 175.64 4.5M
2022-01-13 173.71 174.69 173.24 174.18 4.3M
2022-01-12 173.90 174.33 172.95 173.90 5.3M
2022-01-11 173.68 174.23 171.62 174.09 6.5M
2022-01-10 174.44 175.84 173.62 174.17 5.1M
2022-01-07 174.09 174.69 172.61 174.08 4.9M
2022-01-06 173.91 175.60 173.23 173.86 4.3M
2022-01-05 173.36 175.36 173.23 173.82 6.6M
2022-01-04 172.66 174.45 172.20 173.23 4.7M
2022-01-03 172.20 173.19 170.57 172.98 5.5M