기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Keurig Dr Pepper Inc | KDP | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
33.46 | 33.25 | 33.76 | 33.56 | 33.34 |
KDP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 34.24 | 34.25 | 33.21 | 33.70 | 9,009,006 | -0.74 | -2.16% |
1개월 | 31.21 | 34.25 | 30.18 | 31.73 | 8,465,612 | 2.29 | 7.34% |
3개월 | 31.24 | 34.25 | 28.615 | 30.41 | 11,562,389 | 2.26 | 7.23% |
6개월 | 30.57 | 34.25 | 28.615 | 31.05 | 9,455,716 | 2.93 | 9.58% |
1년 | 32.41 | 34.655 | 27.655 | 31.50 | 9,300,876 | 1.09 | 3.36% |
3년 | 35.97 | 41.31 | 27.655 | 34.34 | 7,865,724 | -2.47 | -6.87% |
5년 | 27.76 | 41.31 | 26.665 | 33.95 | 7,473,988 | 5.74 | 20.68% |
KDP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 33.34 | -0.36 | -1.07% | 33.39 | 33.57 | 33.21 | 6,235,713 |
01 5월(5) 2024 | 33.70 | 0.00 | 0.00% | 33.73 | 33.76 | 33.36 | 6,026,186 |
30 4월(4) 2024 | 33.70 | -0.02 | -0.06% | 33.80 | 33.92 | 33.59 | 8,915,708 |
27 4월(4) 2024 | 33.72 | -0.12 | -0.35% | 33.49 | 33.99 | 33.45 | 9,684,868 |
26 4월(4) 2024 | 33.84 | 1.50 | 4.64% | 33.95 | 34.48 | 33.295 | 14,558,925 |
25 4월(4) 2024 | 32.34 | 0.58 | 1.83% | 31.23 | 32.45 | 31.19 | 11,477,365 |
24 4월(4) 2024 | 31.76 | 0.00 | 0.00% | 31.59 | 31.82 | 31.515 | 7,903,949 |
23 4월(4) 2024 | 31.76 | 0.26 | 0.83% | 31.68 | 31.77 | 31.42 | 7,411,522 |
20 4월(4) 2024 | 31.50 | 0.37 | 1.19% | 31.25 | 31.60 | 31.02 | 8,631,532 |
19 4월(4) 2024 | 31.13 | 0.25 | 0.81% | 31.05 | 31.17 | 30.80 | 7,467,909 |
18 4월(4) 2024 | 30.88 | 0.44 | 1.45% | 30.69 | 30.91 | 30.515 | 10,021,978 |
17 4월(4) 2024 | 30.44 | 0.01 | 0.03% | 30.42 | 30.55 | 30.21 | 10,322,536 |
16 4월(4) 2024 | 30.43 | 0.21 | 0.69% | 30.33 | 30.53 | 30.21 | 10,277,636 |
13 4월(4) 2024 | 30.22 | -0.60 | -1.95% | 30.79 | 30.81 | 30.18 | 9,627,874 |
12 4월(4) 2024 | 30.82 | 0.17 | 0.55% | 30.74 | 31.1503 | 30.68 | 6,926,823 |
11 4월(4) 2024 | 30.65 | -0.36 | -1.16% | 30.74 | 30.78 | 30.28 | 7,752,490 |
10 4월(4) 2024 | 31.01 | 0.21 | 0.68% | 30.92 | 31.145 | 30.84 | 4,619,645 |
09 4월(4) 2024 | 30.80 | 0.03 | 0.10% | 30.76 | 31.00 | 30.69 | 6,347,503 |
06 4월(4) 2024 | 30.77 | 0.09 | 0.29% | 30.70 | 30.86 | 30.46 | 8,527,462 |
05 4월(4) 2024 | 30.68 | -0.33 | -1.06% | 31.21 | 31.31 | 30.67 | 7,327,805 |
04 4월(4) 2024 | 31.01 | 0.09 | 0.29% | 30.79 | 31.16 | 30.70 | 8,703,081 |
03 4월(4) 2024 | 30.92 | -0.31 | -0.99% | 31.348 | 31.38 | 30.65 | 14,180,782 |