PepsiCo

PEP
🏛️ 독일 →
119.48
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 120.02 120.02 120.00 120.00 0.1K
09:25 119.92 119.92 119.92 119.92 0.0K
09:50 120.22 120.22 120.22 120.22 0.0K
10:50 120.14 120.28 120.14 120.28 0.0K
11:20 120.20 120.20 120.20 120.20 0.1K
11:25 120.08 120.08 120.08 120.08 0.0K
11:50 120.00 120.00 120.00 120.00 0.0K
11:55 119.96 119.96 119.96 119.96 0.0K
12:05 120.10 120.10 120.10 120.10 0.0K
12:10 120.10 120.10 120.10 120.10 0.0K
13:15 120.08 120.08 120.08 120.08 0.0K
13:35 120.08 120.20 120.08 120.20 0.0K
13:45 120.06 120.06 120.06 120.06 0.0K
13:50 120.06 120.06 120.02 120.02 0.0K
14:25 120.02 120.02 120.02 120.02 0.0K
14:30 120.02 120.02 120.02 120.02 0.0K
14:45 119.92 119.92 119.90 119.90 0.0K
15:05 119.80 119.80 119.76 119.76 0.1K
15:20 119.90 119.90 119.90 119.90 0.0K
15:40 120.22 120.24 120.22 120.24 0.0K
15:45 120.52 120.52 120.52 120.52 0.0K
15:55 120.50 120.50 120.50 120.50 0.0K
16:10 120.10 120.10 120.10 120.10 0.0K
16:25 120.20 120.20 120.16 120.16 0.0K
16:35 120.26 120.26 120.26 120.26 0.0K
17:00 119.96 119.96 119.96 119.96 0.0K
17:20 119.86 119.86 119.86 119.86 0.0K
17:35 119.76 119.76 119.76 119.76 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 119.58 120.06 119.14 119.48 0.0M
2025-09-29 120.12 120.30 119.14 119.52 0.0M
2025-09-26 120.02 120.52 119.76 119.76 0.0M
2025-09-25 121.00 122.58 120.26 120.68 0.0M
2025-09-24 120.24 120.82 120.00 120.24 0.0M
2025-09-23 119.80 119.92 118.68 119.16 0.0M
2025-09-22 120.76 121.02 119.00 119.92 0.0M
2025-09-19 119.90 120.56 119.50 119.76 0.0M
2025-09-18 119.76 120.24 119.14 119.92 0.0M
2025-09-17 118.20 119.88 118.20 119.66 0.0M
2025-09-16 119.56 119.60 118.62 119.06 0.2M
2025-09-15 122.62 122.78 119.94 120.30 0.0M
2025-09-12 122.86 123.16 122.06 122.16 0.0M
2025-09-11 122.30 123.34 121.84 123.06 0.0M
2025-09-10 122.02 122.30 120.72 121.36 0.0M
2025-09-09 120.42 122.20 120.04 121.82 0.0M
2025-09-08 125.04 125.12 121.46 121.46 0.0M
2025-09-05 125.02 125.90 123.80 125.50 0.0M
2025-09-04 127.62 128.92 126.00 126.64 0.0M
2025-09-03 129.26 130.00 126.88 126.96 0.0M
2025-09-02 127.06 135.26 127.06 130.26 0.0M
2025-09-01 127.76 127.76 126.70 126.86 0.0M
2025-08-29 126.14 127.40 125.98 126.70 0.0M
2025-08-28 127.46 127.46 125.66 125.74 0.0M
2025-08-27 126.66 127.46 126.52 126.52 0.0M
2025-08-26 128.60 128.60 125.10 125.70 0.0M
2025-08-25 128.02 128.68 126.24 126.72 0.0M
2025-08-22 128.48 129.88 127.38 127.58 0.0M
2025-08-21 129.52 129.56 128.18 128.94 0.0M
2025-08-20 130.70 132.50 130.30 130.36 0.0M
2025-08-19 128.32 130.30 127.86 129.70 0.0M
2025-08-18 129.00 129.34 127.82 128.06 0.0M
2025-08-15 128.00 128.06 127.00 128.04 0.0M
2025-08-14 128.02 128.24 127.16 127.94 0.0M
2025-08-13 125.86 127.20 125.42 126.72 0.0M
2025-08-12 124.94 125.56 124.38 125.12 0.0M
2025-08-11 124.96 125.44 124.00 124.10 0.0M
2025-08-08 123.34 124.26 123.30 123.88 0.0M
2025-08-07 120.84 122.46 120.52 122.08 0.0M
2025-08-06 120.58 121.14 119.92 120.88 0.0M
2025-08-05 120.80 121.44 120.46 120.80 0.0M
2025-08-04 120.46 120.80 120.00 120.72 0.0M
2025-08-01 120.86 121.44 119.72 120.80 0.0M
2025-07-31 123.82 124.12 121.66 121.88 0.0M
2025-07-30 124.28 125.60 124.16 125.48 0.0M
2025-07-29 122.56 124.36 122.36 124.36 0.0M
2025-07-28 122.92 123.00 121.90 122.70 0.0M
2025-07-25 123.32 123.64 121.70 121.90 0.0M
2025-07-24 123.80 124.28 123.44 123.60 0.0M
2025-07-23 124.68 125.32 123.46 124.12 0.0M
2025-07-22 121.48 124.96 120.80 123.58 0.0M
2025-07-21 123.24 123.30 120.18 120.30 0.0M
2025-07-18 125.26 125.64 123.82 123.84 0.0M
2025-07-17 116.90 124.96 116.68 124.96 0.0M
2025-07-16 115.04 116.60 114.60 114.98 0.0M
2025-07-15 116.42 116.42 115.38 115.48 0.0M
2025-07-14 115.92 115.92 114.66 115.56 0.0M
2025-07-11 117.02 117.02 114.58 114.58 0.0M
2025-07-10 114.78 117.04 114.44 116.68 0.0M
2025-07-09 115.36 116.00 113.68 114.10 0.0M
2025-07-08 114.52 115.94 114.02 115.42 0.0M
2025-07-07 115.48 116.06 114.00 114.78 0.0M
2025-07-04 115.00 116.08 114.94 115.88 0.0M
2025-07-03 115.94 116.58 114.94 115.16 0.0M
2025-07-02 115.40 116.10 114.94 115.86 0.0M
2025-07-01 112.80 115.64 111.86 115.20 0.0M
2025-06-30 112.10 112.50 111.48 112.44 0.0M
2025-06-27 109.62 111.50 109.56 111.40 0.0M
2025-06-26 110.00 110.36 109.00 109.54 0.0M
2025-06-25 113.06 113.30 110.66 110.72 0.0M
2025-06-24 111.74 112.36 111.42 111.78 0.0M
2025-06-23 112.24 112.86 111.22 111.22 0.0M
2025-06-20 112.34 113.30 111.98 112.66 0.0M
2025-06-19 113.16 113.98 112.40 112.40 0.0M
2025-06-18 112.54 112.90 112.00 112.14 0.0M
2025-06-17 113.68 114.18 113.24 113.72 0.0M
2025-06-16 113.42 113.78 112.90 113.26 0.0M
2025-06-13 114.22 115.42 113.84 113.94 0.0M
2025-06-12 113.02 113.42 111.80 113.24 0.0M
2025-06-11 115.68 115.70 113.24 113.44 0.0M
2025-06-10 114.04 114.98 113.42 114.98 0.0M
2025-06-09 114.04 114.28 113.46 113.96 0.0M
2025-06-06 114.44 114.72 113.84 114.08 0.0M
2025-06-05 115.54 116.92 113.56 114.24 0.0M
2025-06-04 116.02 116.72 115.14 115.92 0.0M
2025-06-03 114.52 115.62 114.24 115.62 0.0M
2025-06-02 115.70 116.44 112.98 113.78 0.0M
2025-05-30 116.46 117.22 116.00 116.02 0.0M
2025-05-29 116.14 116.54 114.98 115.18 0.0M
2025-05-28 116.34 116.90 115.96 116.40 0.0M
2025-05-27 114.72 115.12 113.78 114.98 0.0M
2025-05-26 114.12 116.00 114.12 116.00 0.0M
2025-05-23 115.40 115.70 112.82 113.54 0.0M
2025-05-22 115.38 115.80 114.20 114.74 0.0M
2025-05-21 116.70 116.82 115.26 115.82 0.0M
2025-05-20 117.36 117.90 116.92 117.18 0.0M
2025-05-19 118.00 118.24 117.00 117.34 0.0M
2025-05-16 117.96 118.54 117.00 117.80 0.0M
2025-05-15 115.00 116.96 114.80 116.96 0.0M
2025-05-14 116.70 116.92 114.50 114.86 0.0M
2025-05-13 119.10 119.44 116.68 117.00 0.0M
2025-05-12 116.90 118.58 116.76 118.00 0.0M
2025-05-09 117.50 117.50 115.74 116.70 0.0M
2025-05-08 117.62 117.62 116.30 117.26 0.0M
2025-05-07 115.54 116.02 114.70 115.38 0.0M
2025-05-06 116.80 116.88 115.00 115.48 0.0M
2025-05-05 118.80 118.80 116.10 117.04 0.0M
2025-05-02 119.20 119.20 117.22 118.04 0.0M
2025-04-30 118.26 119.66 117.38 119.34 0.0M
2025-04-29 117.88 118.00 115.62 117.26 0.0M
2025-04-28 118.54 118.74 117.48 118.38 0.0M
2025-04-25 119.90 120.14 116.10 116.66 0.0M
2025-04-24 126.18 126.18 120.80 120.80 0.0M
2025-04-23 126.76 127.28 124.42 125.04 0.0M
2025-04-22 124.30 125.64 123.62 125.64 0.0M
2025-04-17 124.00 125.88 122.80 125.44 0.0M
2025-04-16 126.22 126.94 124.84 125.72 0.0M
2025-04-15 130.06 130.18 127.50 127.56 0.0M
2025-04-14 126.84 128.44 126.42 127.88 0.0M
2025-04-11 128.62 128.62 125.22 125.60 0.0M
2025-04-10 133.30 133.30 129.46 129.46 0.0M
2025-04-09 129.88 129.88 124.62 126.52 0.0M
2025-04-08 131.24 133.18 130.72 132.52 0.0M
2025-04-07 129.88 133.32 126.00 130.88 0.0M
2025-04-04 135.90 140.32 135.90 136.46 0.0M
2025-04-03 135.32 139.00 134.00 138.72 0.0M
2025-04-02 138.96 139.10 137.40 137.96 0.0M
2025-04-01 139.20 139.54 138.00 138.72 0.0M
2025-03-31 138.30 141.20 137.38 140.28 0.0M
2025-03-28 138.78 139.84 138.42 138.60 0.0M
2025-03-27 138.50 139.40 137.78 138.86 0.0M
2025-03-26 134.96 137.40 134.96 137.14 0.0M
2025-03-25 135.74 136.00 133.98 134.82 0.0M
2025-03-24 134.94 135.40 133.90 135.26 0.0M
2025-03-21 136.12 136.12 134.70 135.22 0.0M
2025-03-20 136.22 137.08 135.60 135.80 0.0M
2025-03-19 137.12 137.44 135.44 136.08 0.0M
2025-03-18 138.32 138.98 136.48 136.62 0.0M
2025-03-17 136.94 138.92 135.54 138.42 0.0M
2025-03-14 137.36 137.40 135.00 136.18 0.0M
2025-03-13 136.48 138.48 135.84 136.96 0.0M
2025-03-12 139.50 139.96 134.72 135.72 0.0M
2025-03-11 142.68 143.42 139.30 139.56 0.0M
2025-03-10 142.82 147.52 142.38 145.58 0.0M
2025-03-07 141.52 144.18 140.42 144.12 0.0M
2025-03-06 142.54 143.20 140.84 141.72 0.0M
2025-03-05 145.46 145.46 142.06 143.30 0.0M
2025-03-04 148.22 152.06 147.92 150.06 0.0M
2025-03-03 147.88 147.94 143.90 147.94 0.0M
2025-02-28 145.18 148.58 145.18 147.04 0.0M
2025-02-27 144.88 146.14 143.94 145.84 0.0M
2025-02-26 149.10 149.10 144.38 144.38 0.0M
2025-02-25 147.70 150.32 146.64 150.00 0.0M
2025-02-24 146.30 149.28 145.48 147.60 0.0M
2025-02-21 142.36 144.86 141.92 144.86 0.0M
2025-02-20 140.12 141.98 138.90 141.52 0.0M
2025-02-19 137.96 139.58 137.88 139.42 0.0M
2025-02-18 139.00 139.00 135.72 137.12 0.0M
2025-02-17 138.80 139.02 138.00 138.30 0.0M
2025-02-14 138.66 139.24 137.70 137.78 0.0M
2025-02-13 138.86 139.74 137.80 138.74 0.0M
2025-02-12 140.56 141.22 138.80 139.20 0.0M
2025-02-11 139.80 140.70 138.98 140.06 0.0M
2025-02-10 140.48 140.88 138.86 138.86 0.0M
2025-02-07 140.04 140.52 138.98 139.56 0.0M
2025-02-06 140.60 141.92 138.92 139.38 0.0M
2025-02-05 138.80 138.80 137.22 138.68 0.0M
2025-02-04 145.60 146.56 138.10 138.34 0.0M
2025-02-03 147.02 147.38 145.20 146.24 0.0M
2025-01-31 146.22 146.60 145.40 145.44 0.0M
2025-01-30 145.00 146.12 144.72 145.26 0.0M
2025-01-29 144.00 145.92 144.00 145.92 0.0M
2025-01-28 147.82 148.64 146.20 146.56 0.0M
2025-01-27 142.70 146.84 142.18 146.72 0.0M
2025-01-24 142.16 142.46 141.40 141.98 0.0M
2025-01-23 142.30 143.10 141.10 142.04 0.0M
2025-01-22 142.42 143.40 141.90 143.32 0.0M
2025-01-21 144.26 144.30 142.58 143.54 0.0M
2025-01-20 144.60 145.24 143.52 143.70 0.0M
2025-01-17 142.08 144.38 142.02 143.44 0.0M
2025-01-16 141.00 141.96 139.96 141.14 0.0M
2025-01-15 140.96 142.00 140.38 140.90 0.0M
2025-01-14 141.24 141.70 139.62 140.08 0.0M
2025-01-13 139.90 141.66 139.38 141.28 0.0M
2025-01-10 143.06 143.34 138.84 138.84 0.0M
2025-01-09 142.02 143.12 142.00 142.50 0.0M
2025-01-08 141.12 141.86 140.74 141.44 0.0M
2025-01-07 141.50 142.72 140.80 141.22 0.0M
2025-01-06 145.26 145.32 141.88 142.18 0.0M
2025-01-03 146.62 146.76 145.50 146.54 0.0M
2025-01-02 147.66 148.50 147.04 147.82 0.0M