PepsiCo

PEP
🏛️ 영국 →
140.28
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:58 140.03 140.04 140.03 140.04 0.0K
08:00 140.04 140.04 140.04 140.04 0.2K
08:01 140.04 140.04 140.04 140.04 0.0K
08:04 140.16 140.16 140.16 140.16 0.0K
08:06 140.04 140.04 140.04 140.04 0.0K
08:07 140.15 140.15 140.15 140.15 0.0K
08:08 140.15 140.15 140.15 140.15 0.0K
08:16 140.15 140.15 140.15 140.15 0.0K
08:20 140.15 140.15 140.15 140.15 0.0K
08:22 140.15 140.15 140.15 140.15 0.0K
08:25 140.15 140.15 140.01 140.01 0.0K
08:30 140.15 140.15 140.15 140.15 0.0K
08:33 140.15 140.15 140.15 140.15 0.0K
08:54 140.12 140.12 140.12 140.12 0.0K
09:05 140.01 140.01 140.01 140.01 0.0K
09:08 140.23 140.23 140.23 140.23 0.0K
09:12 140.22 140.22 140.22 140.22 0.0K
09:14 140.01 140.22 140.01 140.22 0.0K
09:15 140.21 140.21 140.21 140.21 0.0K
09:23 140.20 140.20 140.20 140.20 0.0K
09:24 140.20 140.20 140.04 140.04 0.0K
09:25 140.25 140.25 140.25 140.25 0.0K
09:26 140.25 140.25 140.25 140.25 0.0K
09:27 140.25 140.25 140.25 140.25 0.0K
09:29 140.25 140.25 140.25 140.25 0.0K
09:31 140.25 140.25 140.25 140.25 0.0K
09:33 140.25 140.25 140.25 140.25 0.0K
09:37 140.55 140.55 140.55 140.55 0.0K
09:38 140.04 140.54 140.04 140.54 0.0K
09:42 140.63 140.63 140.63 140.63 0.0K
09:43 140.61 140.61 140.61 140.61 0.0K
09:50 140.15 140.15 140.09 140.09 0.0K
09:54 140.56 140.56 140.56 140.56 0.0K
09:55 140.58 140.58 140.58 140.58 0.0K
09:57 140.61 140.61 140.61 140.61 0.0K
09:58 140.58 140.58 140.58 140.58 0.0K
10:00 140.64 140.64 140.64 140.64 0.0K
10:04 140.04 140.63 140.04 140.63 0.0K
10:06 140.14 140.14 140.14 140.14 0.0K
10:08 140.21 140.26 140.21 140.26 0.0K
10:10 140.26 140.26 140.26 140.26 0.0K
10:17 140.26 140.26 140.26 140.26 0.0K
10:20 140.26 140.26 140.26 140.26 0.0K
10:21 140.49 140.49 140.26 140.26 0.0K
10:23 140.49 140.49 140.49 140.49 0.0K
10:24 140.49 140.49 140.49 140.49 0.0K
10:25 140.49 140.49 140.49 140.49 0.0K
10:26 140.47 140.47 140.47 140.47 0.0K
10:27 140.26 140.26 140.26 140.26 0.0K
10:29 140.04 140.04 140.04 140.04 0.0K
10:31 140.34 140.34 140.34 140.34 0.0K
10:32 140.34 140.34 140.04 140.04 0.5K
10:35 140.05 140.05 140.05 140.05 0.0K
10:36 140.48 140.48 140.48 140.48 0.0K
10:40 140.06 140.06 140.06 140.06 0.0K
10:41 140.46 140.46 140.46 140.46 0.0K
10:43 140.46 140.46 140.41 140.41 0.0K
10:44 140.06 140.06 140.06 140.06 0.0K
10:45 140.47 140.47 140.47 140.47 0.0K
10:46 140.46 140.46 140.43 140.43 0.0K
10:47 140.40 140.40 140.40 140.40 0.0K
10:50 140.04 140.04 140.04 140.04 0.0K
10:55 139.99 139.99 139.99 139.99 0.0K
10:56 139.99 139.99 139.99 139.99 0.0K
10:58 140.31 140.39 140.31 140.39 0.0K
10:59 140.39 140.39 140.39 140.39 0.0K
11:01 140.41 140.41 140.41 140.41 0.0K
11:02 140.41 140.41 140.41 140.41 0.0K
11:03 140.42 140.42 140.42 140.42 0.0K
11:04 140.01 140.01 140.01 140.01 0.0K
11:05 140.01 140.01 140.01 140.01 0.0K
11:09 140.03 140.41 140.03 140.41 0.0K
11:14 140.36 140.36 140.36 140.36 0.0K
11:16 140.38 140.38 140.38 140.38 0.0K
11:18 140.38 140.38 140.37 140.37 0.0K
11:19 140.37 140.37 140.37 140.37 0.0K
11:20 140.39 140.39 140.39 140.39 0.0K
11:22 140.00 140.00 140.00 140.00 0.0K
11:23 140.00 140.00 140.00 140.00 0.0K
11:24 140.35 140.35 140.35 140.35 0.0K
11:30 140.36 140.36 140.00 140.36 0.0K
11:32 140.37 140.37 140.37 140.37 0.0K
11:33 140.34 140.34 140.34 140.34 0.0K
11:34 140.34 140.34 140.34 140.34 0.0K
11:35 140.34 140.34 140.34 140.34 0.0K
11:36 140.34 140.34 140.34 140.34 0.0K
11:38 140.00 140.00 140.00 140.00 0.0K
11:45 140.25 140.25 140.25 140.25 0.0K
11:48 140.25 140.25 140.25 140.25 0.0K
11:53 140.26 140.26 140.26 140.26 0.0K
11:55 140.25 140.25 140.25 140.25 0.0K
11:58 140.25 140.25 140.25 140.25 0.0K
12:00 140.10 140.10 140.10 140.10 0.0K
12:05 140.25 140.25 140.25 140.25 0.0K
12:10 140.25 140.25 140.25 140.25 0.0K
12:14 140.26 140.26 140.26 140.26 0.0K
12:18 140.10 140.10 140.10 140.10 0.0K
12:20 140.39 140.39 140.39 140.39 0.0K
12:21 140.39 140.39 140.39 140.39 0.0K
12:25 140.00 140.00 140.00 140.00 0.0K
12:28 140.26 140.26 140.26 140.26 0.0K
12:29 140.26 140.26 140.26 140.26 0.0K
12:32 140.00 140.00 140.00 140.00 0.0K
12:33 140.00 140.00 140.00 140.00 0.0K
12:36 140.27 140.27 140.00 140.00 0.0K
12:37 140.00 140.00 140.00 140.00 0.0K
12:39 140.40 140.40 140.40 140.40 0.0K
12:41 140.46 140.46 140.46 140.46 0.0K
12:44 140.38 140.38 140.38 140.38 0.0K
12:47 140.38 140.38 140.38 140.38 0.0K
12:50 140.30 140.30 140.30 140.30 0.0K
12:56 140.30 140.30 140.30 140.30 0.0K
12:59 140.04 140.04 139.97 139.97 0.0K
13:00 139.96 139.96 139.96 139.96 0.0K
13:01 140.30 140.30 140.30 140.30 0.0K
13:02 140.30 140.30 140.30 140.30 0.0K
13:04 140.01 140.01 140.01 140.01 0.0K
13:06 140.01 140.01 140.01 140.01 0.0K
13:09 140.02 140.02 140.02 140.02 0.0K
13:12 140.27 140.27 140.27 140.27 0.0K
13:19 140.30 140.30 140.30 140.30 0.0K
13:21 140.30 140.30 140.30 140.30 0.0K
13:22 140.30 140.30 140.30 140.30 0.0K
13:23 140.30 140.30 140.30 140.30 0.0K
13:24 140.30 140.30 140.30 140.30 0.0K
13:25 140.30 140.30 140.30 140.30 0.0K
13:29 140.30 140.30 140.05 140.05 0.0K
13:32 140.30 140.30 140.30 140.30 0.0K
13:40 140.30 140.30 140.30 140.30 0.0K
13:43 139.95 139.95 139.95 139.95 0.0K
13:44 139.95 139.95 139.95 139.95 0.0K
13:46 140.29 140.29 140.29 140.29 0.0K
13:47 140.25 140.25 140.25 140.25 0.0K
13:51 140.00 140.00 140.00 140.00 0.0K
13:56 140.05 140.05 140.05 140.05 0.0K
13:58 140.30 140.30 140.28 140.28 0.0K
13:59 140.00 140.00 140.00 140.00 0.0K
14:02 140.30 140.30 140.30 140.30 0.0K
14:03 140.00 140.00 140.00 140.00 0.0K
14:05 140.29 140.29 140.29 140.29 0.0K
14:06 140.29 140.29 140.29 140.29 0.0K
14:07 140.29 140.29 140.29 140.29 0.0K
14:08 140.30 140.30 140.30 140.30 0.0K
14:11 140.28 140.28 140.28 140.28 0.0K
14:14 140.29 140.29 140.29 140.29 0.0K
14:15 140.10 140.10 140.10 140.10 0.0K
14:16 140.28 140.28 140.28 140.28 0.0K
14:18 140.26 140.26 140.26 140.26 0.0K
14:19 140.26 140.26 140.26 140.26 0.0K
14:21 140.29 140.29 140.29 140.29 0.0K
14:22 140.29 140.29 140.29 140.29 0.0K
14:26 139.50 139.50 139.50 139.50 0.0K
14:27 140.10 140.10 140.10 140.10 0.0K
14:29 139.88 139.88 139.88 139.88 0.0K
14:30 139.89 140.03 139.89 139.94 0.0K
14:31 140.14 140.14 140.14 140.14 0.0K
14:33 139.94 139.94 139.94 139.94 0.0K
14:34 140.09 140.09 140.09 140.09 0.0K
14:35 140.05 140.05 140.05 140.05 0.0K
14:43 140.56 140.56 140.56 140.56 0.0K
14:44 140.62 140.62 140.62 140.62 0.0K
14:45 140.63 140.66 140.63 140.66 0.0K
14:49 140.79 140.79 140.79 140.79 0.0K
14:54 140.80 140.80 140.80 140.80 0.0K
14:57 140.68 140.68 140.68 140.68 0.0K
15:00 140.52 140.52 140.52 140.52 0.0K
15:04 140.34 140.34 140.34 140.34 0.0K
15:10 140.48 140.48 140.48 140.48 0.0K
15:11 140.35 140.35 140.35 140.35 0.0K
15:12 140.39 140.39 140.39 140.39 0.0K
15:13 140.27 140.27 140.27 140.27 0.0K
15:19 140.24 140.24 140.24 140.24 0.0K
15:21 140.25 140.25 140.25 140.25 0.0K
15:24 140.19 140.19 140.19 140.19 0.0K
15:27 140.48 140.48 140.48 140.48 0.0K
15:30 140.49 140.49 140.49 140.49 0.0K
15:34 140.56 140.56 140.56 140.56 0.0K
15:35 140.70 140.70 140.70 140.70 0.0K
15:36 140.68 140.68 140.67 140.67 0.0K
15:37 140.60 140.60 140.60 140.60 0.0K
15:38 140.57 140.57 140.57 140.57 0.0K
15:43 140.55 140.55 140.55 140.55 0.0K
15:46 140.55 140.55 140.55 140.55 0.0K
15:48 140.62 140.62 140.60 140.60 0.2K
15:56 140.50 140.50 140.47 140.47 0.0K
15:59 140.47 140.47 140.37 140.37 0.0K
16:01 140.27 140.27 140.27 140.27 0.0K
16:02 140.35 140.35 140.35 140.35 0.0K
16:03 140.39 140.39 140.39 140.39 0.0K
16:06 140.27 140.27 140.27 140.27 0.0K
16:08 140.10 140.13 140.10 140.13 0.0K
16:12 140.16 140.16 140.16 140.16 0.0K
16:17 140.21 140.21 140.21 140.21 0.0K
16:19 140.17 140.17 140.17 140.17 0.0K
16:35 140.02 140.28 140.02 140.28 1.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 139.94 140.95 139.50 140.28 0.0M
2025-09-25 142.11 143.58 140.06 140.06 0.0M
2025-09-24 142.01 142.36 141.04 141.74 0.0M
2025-09-23 141.15 141.97 139.99 141.10 0.0M
2025-09-22 141.88 142.48 139.94 141.14 0.0M
2025-09-19 140.84 141.81 140.50 141.57 0.0M
2025-09-18 141.70 142.00 140.45 140.90 0.0M
2025-09-17 140.06 142.07 139.92 141.32 0.0M
2025-09-16 140.71 141.28 140.10 140.57 0.0M
2025-09-15 143.42 144.34 141.06 141.66 0.0M
2025-09-12 144.01 145.00 142.90 143.25 0.0M
2025-09-11 142.81 144.76 142.32 144.68 0.0M
2025-09-10 142.79 143.52 141.41 142.34 0.0M
2025-09-09 141.75 143.60 141.00 143.27 0.0M
2025-09-08 146.99 147.07 140.58 140.82 0.0M
2025-09-05 145.81 147.86 145.00 147.84 0.0M
2025-09-04 148.84 149.50 146.49 146.82 0.0M
2025-09-03 150.23 152.10 147.12 147.87 0.0M
2025-09-02 149.00 158.09 146.98 152.69 0.0M
2025-08-29 148.71 149.00 146.80 148.71 0.0M
2025-08-28 146.55 148.50 146.22 146.55 0.6M
2025-08-27 147.05 147.76 146.44 147.05 0.0M
2025-08-26 146.63 149.36 145.86 146.63 0.0M
2025-08-25 147.84 150.48 147.57 147.84 0.0M
2025-08-22 149.57 151.11 149.00 149.57 0.0M
2025-08-21 148.99 151.36 148.65 148.99 0.0M
2025-08-20 152.12 154.61 148.68 152.12 1.0M
2025-08-19 151.70 152.13 149.05 151.70 0.0M
2025-08-18 149.84 151.00 148.96 149.84 0.0M
2025-08-15 150.98 150.98 148.17 150.98 0.0M
2025-08-14 148.98 149.57 148.11 148.98 0.0M
2025-08-13 149.05 149.52 146.51 149.05 0.0M
2025-08-12 146.22 146.66 144.18 146.22 0.0M
2025-08-11 145.11 146.25 143.74 145.11 0.0M
2025-08-08 145.14 145.36 143.29 145.14 0.0M
2025-08-07 143.12 144.05 140.00 143.12 0.0M
2025-08-06 141.15 141.39 138.78 141.15 0.0M
2025-08-05 139.48 140.31 137.31 139.48 0.0M
2025-08-04 139.47 140.13 138.50 139.47 0.0M
2025-08-01 139.56 139.85 137.82 139.56 0.0M
2025-07-31 139.07 142.24 139.00 139.07 0.0M
2025-07-30 143.60 144.39 143.19 143.60 0.0M
2025-07-29 143.73 143.82 141.12 143.73 0.0M
2025-07-28 142.28 143.91 141.48 142.28 0.0M
2025-07-25 143.08 144.88 142.76 143.08 0.0M
2025-07-24 144.44 146.46 144.19 144.44 0.0M
2025-07-23 146.06 147.05 144.75 146.06 0.0M
2025-07-22 145.83 146.37 141.18 145.83 0.0M
2025-07-21 141.87 143.49 140.46 141.87 0.0M
2025-07-18 143.82 146.38 142.99 143.82 0.0M
2025-07-17 144.85 145.33 135.03 144.85 0.1M
2025-07-16 134.30 135.15 133.70 134.30 0.0M
2025-07-15 134.41 135.71 133.78 134.41 0.0M
2025-07-14 135.04 135.84 133.91 135.04 0.0M
2025-07-11 134.09 136.16 133.85 134.09 0.0M
2025-07-10 136.13 136.63 133.64 136.13 0.0M
2025-07-09 134.90 135.48 132.97 134.90 0.0M
2025-07-08 134.87 135.55 133.28 134.87 0.0M
2025-07-07 134.28 136.10 133.65 134.28 0.0M
2025-07-03 135.63 136.83 135.24 135.63 0.0M
2025-07-02 136.72 136.75 134.90 136.72 0.1M
2025-07-01 135.11 136.37 132.12 135.11 0.1M
2025-06-30 131.75 132.04 130.50 131.75 0.0M
2025-06-27 130.66 131.15 128.09 130.66 0.0M
2025-06-26 128.57 129.07 127.64 128.57 0.0M
2025-06-25 128.07 131.45 127.64 128.07 0.0M
2025-06-24 130.09 130.61 129.11 130.09 0.0M
2025-06-23 128.94 129.36 127.84 128.94 0.0M
2025-06-20 130.02 130.40 128.90 130.02 0.0M
2025-06-18 129.29 129.67 128.57 129.29 0.0M
2025-06-17 129.69 131.69 129.69 129.69 0.0M
2025-06-16 130.89 132.04 130.23 130.89 0.0M
2025-06-13 131.78 133.06 130.23 131.78 0.0M
2025-06-12 131.16 131.97 129.50 131.16 0.0M
2025-06-11 130.00 132.19 129.80 130.00 0.0M
2025-06-10 131.71 132.11 129.47 131.71 0.0M
2025-06-09 129.53 130.59 129.14 129.53 0.0M
2025-06-06 130.01 130.64 129.38 130.01 0.0M
2025-06-05 130.95 131.85 130.22 130.95 0.0M
2025-06-04 132.26 132.75 131.14 132.26 0.0M
2025-06-03 132.11 132.20 129.84 132.11 0.0M
2025-06-02 130.14 131.98 129.08 130.14 0.0M
2025-05-30 132.00 132.68 131.39 131.20 0.0M
2025-05-29 131.10 132.00 130.25 131.20 0.0M
2025-05-28 131.43 132.18 130.75 131.50 0.0M
2025-05-27 129.65 131.04 129.13 130.31 0.0M
2025-05-23 129.38 129.38 129.38 129.38 0.0M
2025-05-22 130.52 130.52 130.52 130.52 0.0M
2025-05-21 130.58 130.58 130.58 130.58 0.0M
2025-05-20 132.14 132.14 132.14 132.14 0.0M
2025-05-19 131.47 131.47 131.47 131.47 0.0M
2025-05-16 131.82 131.82 131.82 131.82 0.0M
2025-05-15 131.04 131.04 131.04 131.04 0.0M
2025-05-14 128.74 128.74 128.74 128.74 0.0M
2025-05-13 130.88 130.88 130.88 130.88 0.0M
2025-05-12 131.29 131.29 131.29 131.29 0.0M
2025-05-09 130.65 130.65 130.65 130.65 0.0M
2025-05-08 132.11 132.11 132.11 132.11 0.0M
2025-05-07 131.43 131.43 131.43 131.43 0.0M
2025-05-06 130.40 130.40 130.40 130.40 0.0M
2025-05-05 132.06 132.06 132.06 132.06 0.0M
2025-05-02 134.01 134.01 134.01 134.01 0.3M
2025-05-01 133.78 133.78 133.78 133.78 0.0M
2025-04-30 135.78 135.78 135.78 135.78 0.0M
2025-04-29 134.03 134.03 134.03 134.03 0.0M
2025-04-28 133.32 133.32 133.32 133.32 0.0M
2025-04-25 133.38 133.38 133.38 133.38 0.0M
2025-04-24 134.93 134.93 134.93 134.93 0.1M
2025-04-23 141.32 141.32 141.32 141.32 0.0M
2025-04-22 142.47 142.47 142.47 142.47 0.0M
2025-04-17 143.48 143.48 143.48 143.48 0.0M
2025-04-16 141.49 141.49 141.49 141.49 0.0M
2025-04-15 142.71 142.71 142.71 142.71 0.0M
2025-04-14 145.64 145.64 145.64 145.64 0.0M
2025-04-11 144.81 144.81 144.81 144.81 0.0M
2025-04-10 144.60 144.60 144.60 144.60 0.0M
2025-04-09 139.52 139.52 139.52 139.52 0.0M
2025-04-08 144.68 144.68 144.68 144.68 0.0M
2025-04-07 142.11 142.11 142.11 142.11 0.0M
2025-04-04 148.29 148.29 148.29 148.29 0.0M
2025-04-03 152.06 152.06 152.06 152.06 0.0M
2025-04-02 148.74 148.74 148.74 148.74 0.0M
2025-04-01 149.20 149.20 149.20 149.20 0.0M
2025-03-31 150.06 150.06 150.06 150.06 0.0M
2025-03-28 149.05 149.05 149.05 149.05 0.0M
2025-03-27 149.52 149.52 149.52 149.52 0.0M
2025-03-26 148.96 148.96 148.96 148.96 0.0M
2025-03-25 145.74 145.74 145.74 145.74 0.0M
2025-03-24 145.93 145.93 145.93 145.93 0.0M
2025-03-21 145.45 145.45 145.45 145.45 0.0M
2025-03-20 146.99 146.99 146.99 146.99 0.0M
2025-03-19 147.79 147.79 147.79 147.79 0.0M
2025-03-18 149.20 149.20 149.20 149.20 0.0M
2025-03-17 150.99 150.99 150.99 150.99 0.0M
2025-03-14 147.99 147.99 147.99 147.99 0.0M
2025-03-13 148.94 148.94 148.94 148.94 0.0M
2025-03-12 148.84 148.84 148.84 148.84 0.0M
2025-03-11 152.60 152.60 152.60 152.60 0.0M
2025-03-10 157.90 157.90 157.90 157.90 0.0M
2025-03-07 154.91 154.91 154.91 154.91 0.0M
2025-03-06 153.71 153.71 153.71 153.71 0.0M
2025-03-05 154.28 154.28 154.28 154.28 0.0M
2025-03-04 158.74 158.74 158.74 158.74 0.0M
2025-03-03 153.78 153.78 153.78 153.78 0.0M
2025-02-28 154.12 154.12 154.12 154.12 0.0M
2025-02-27 152.27 152.27 152.27 152.27 0.0M
2025-02-26 151.39 151.39 151.39 151.39 0.0M
2025-02-25 157.39 157.39 157.39 157.39 0.0M
2025-02-24 154.86 154.86 154.86 154.86 0.0M
2025-02-21 151.97 151.97 151.97 151.97 0.0M
2025-02-20 147.98 147.98 147.98 147.98 0.0M
2025-02-19 144.93 144.93 144.93 144.93 0.1M
2025-02-18 142.58 142.58 142.58 142.58 0.0M
2025-02-14 144.14 144.14 144.14 144.14 0.0M
2025-02-13 144.15 144.15 144.15 144.15 0.0M
2025-02-12 144.13 144.13 144.13 144.13 0.0M
2025-02-11 144.78 144.78 144.78 144.78 0.0M
2025-02-10 143.24 143.24 143.24 143.24 0.0M
2025-02-07 144.46 144.46 144.46 144.46 0.0M
2025-02-06 145.35 145.35 145.35 145.35 0.0M
2025-02-05 144.85 144.85 144.85 144.85 0.1M
2025-02-04 143.60 143.60 143.60 143.60 0.0M
2025-02-03 149.51 149.51 149.51 149.51 0.0M
2025-01-31 150.52 150.52 150.52 150.52 0.0M
2025-01-30 152.42 152.42 152.42 152.42 0.0M
2025-01-29 150.68 150.68 150.68 150.68 0.0M
2025-01-28 150.97 150.97 150.97 150.97 0.0M
2025-01-27 152.95 152.95 152.95 152.95 0.2M
2025-01-24 149.11 149.11 149.11 149.11 0.0M
2025-01-23 148.44 148.44 148.44 148.44 0.0M
2025-01-22 148.71 148.71 148.71 148.71 0.1M
2025-01-21 149.19 149.19 149.19 149.19 0.0M
2025-01-17 147.87 147.87 147.87 147.87 0.0M
2025-01-16 145.05 145.05 145.05 145.05 0.1M
2025-01-15 144.48 144.48 144.48 144.48 0.1M
2025-01-14 144.12 144.12 144.12 144.12 0.1M
2025-01-13 143.00 143.00 143.00 143.00 0.0M
2025-01-10 144.92 144.92 144.92 144.92 0.0M
2025-01-08 145.55 145.55 145.55 145.55 0.0M
2025-01-07 145.79 145.79 145.79 145.79 0.0M
2025-01-06 147.15 147.15 147.15 147.15 0.0M
2025-01-03 150.34 150.34 150.34 150.34 0.0M
2025-01-02 152.26 152.26 152.26 152.26 0.0M