PepsiCo Inc【1PEP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

PepsiCo Inc (1PEP)

143.88

3.28

(2.33%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.08	0.756302521008	142.8	143.88	139	82	140.7311165	DE
4	-3.14	-2.13576384165	147.02	151.6	139	81	142.51601982	DE
12	-10.66	-6.89789051378	154.54	159.38	139	79	149.19304875	DE
26	-7.46	-4.9292982688	151.34	167.48	139	76	153.52144391	DE
52	-9.36	-6.10806577917	153.24	175.06	139	70	154.78305389	DE
156	-9.74	-6.3403202708	153.62	175.06	139	65	154.76624179	DE
260	-9.74	-6.3403202708	153.62	175.06	139	65	154.76624179	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	143.88	3.28	2.33	142.91999	143.88	142.5	75
1737046500	140.6	-0.74	-0.52	141.1	141.58	140.6	24
1736960100	141.34	0.28	0.20	141.22	141.74	141.22	27
1736873700	141.06	-0.14	-0.10	141.9	141.9	140.84	193
1736787300	141.19999	2.02	1.45	140.19999	141.22	139.88	91
1736528100	139.18	-3.34	-2.34	142.8	142.8	139	77
1736441700	142.52	0.72	0.51	140.91999	142.52	140.91999	45
1736355300	141.8	0.3	0.21	141	142.18	141	133
1736268900	141.5	-0.8	-0.56	142	142.19999	140.76	205
1736182500	142.3	-4.56	-3.10	145.26	145.26	142.19999	158
1735923300	146.86	-1.5	-1.01	146.68	146.86	146.3	57
1735836900	148.36	1.78	1.21	148.36	148.36	148.36	20
1735577700	146.58	-0.34	-0.23	147.04	147.3	145.52	43
1735318500	146.91999	1.1	0.75	151.6	151.6	145.94	59
1734972900	145.82	-0.44	-0.30	147.68	147.68	145.82	50
1734713700	146.26	-1.32	-0.89	147.02	147.02	145.44	29
1734627300	147.58	0	0.00	147.58	147.58	147.58	10
1734540900	147.58	-0.94	-0.63	149.5	150.38	147.58	124
1734454500	148.52	-2.24	-1.49	147	148.52	147	34
1734368100	150.76	0.04	0.03	150.76	150.76	150.76	27
1734108900	150.72	-1.44	-0.95	151.1	151.1	150.69999	165
1734022500	152.16	0.66	0.44	152.16	152.16	152.16	40
1733936100	151.5	0.54	0.36	151.74	151.74	151.5	18
1733849700	150.96	-1.12	-0.74	150.84	150.96	150.84	6
1733763300	152.08	0.94	0.62	150.13999	152.08	148.8	57
1733504100	151.13999	-0.98	-0.64	151.13999	151.13999	151.13999	10
1733417700	152.12	0	0.00	152.12	152.12	152.12	0
1733331300	152.12	-4.12	-2.64	154.6	154.6	152.12	61
1733244900	156.24	0	0.00	156.24	156.24	156.24	0
1733158500	156.24	1.62	1.05	156.86	156.86	156.24	11
1732899300	154.62	-0.62	-0.40	154.62	154.62	154.62	20
1732812900	155.24	-0.36	-0.23	155.24	155.24	155.24	2
1732726500	155.6	0.46	0.30	154.6	155.6	154.6	30
1732640100	155.13999	0.18	0.12	155.41999	155.5	154.9	98
1732553700	154.96	0	0.00	155.38	155.38	154.96	29
1732294500	154.96	2.58	1.69	153.97999	154.96	153.88	77
1732208100	152.38	4.06	2.74	151.44	152.63999	151.22	17
1732121700	148.32	0.32	0.22	149	149	148.32	19
1732035300	148	-2.82	-1.87	150.97999	151.16	147.97999	114
1731948900	150.82	-0.68	-0.45	150.88	150.88	148.82	183
1731689700	151.5	-5.44	-3.47	159.38	159.38	151.5	251
1731603300	156.94	2.2	1.42	156.86	156.94	156.6	43
1731516900	154.74	-0.12	-0.08	155.02	155.02	154.74	81
1731430500	154.86	0.34	0.22	155.9	155.9	154.86	49
1731344100	154.52	0.92	0.60	155.08	155.97999	154.52	47
1731084900	153.6	-0.44	-0.29	153.06	153.62	153.06	200
1730998500	154.04	1.04	0.68	153.9	154.04	153.9	100
1730912100	153	-0.4	-0.26	157	157.69999	153	378
1730825700	153.4	1.06	0.70	153.4	153.4	153.4	3
1730739300	152.34	-0.46	-0.30	152.44	152.44	152.34	8
1730480100	152.8	0	0.00	152.8	152.8	152.8	0
1730393700	152.8	0	0.00	152.8	152.8	152.8	0
1730307300	152.8	-8.44	-5.23	154.54	154.54	152.8	272
1730217300	161.24	0	0.00	161.24	161.24	161.24	0
1730130900	161.24	0	0.00	161.24	161.24	161.24	0
1729871700	161.24	0	0.00	161.24	161.24	161.24	0
1729785300	161.24	0	0.00	161.24	161.24	161.24	0
1729698900	161.24	0	0.00	161.24	161.24	161.24	0
1729612500	161.24	-1.5	-0.92	161.24	161.24	161.24	20
1729526100	162.74	3.18	1.99	160.8	162.74	160.78	130

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관