Keurig Dr Pepper Inc【KDP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Keurig Dr Pepper Inc (KDP)

31.05

-0.445

(-1.41%)

마감 24 1월 6:00AM

31.10

0.05

(0.16%)

시간외 거래: 7:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	0.322580645161	31	31.845	30.785	7740986	31.52737351	CS
4	-1.27	-3.9233858511	32.37	32.485	30.12	7369874	31.33416933	CS
12	-1.86	-5.6432038835	32.96	33.97	30.12	9719568	32.38022865	CS
26	-1.68	-5.12507626602	32.78	38.28	30.12	9290579	34.01759604	CS
52	-0.41	-1.3011742304	31.51	38.28	28.615	9289628	32.82424521	CS
156	-6.91	-18.1794264667	38.01	41.31	27.655	8673824	34.06731612	CS
260	3.34	12.0317002882	27.76	41.31	26.665	7698862	33.94404735	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737675300	31.495	0	0.00	31.495	31.495	31.495	0
1737588900	31.495	-0.22	-0.68	31.59	31.755	31.48	8704743
1737502500	31.71	0.09	0.28	31.73	31.845	31.53	7981018
1737156900	31.62	0.34	1.09	31.55	31.78	31.42	6930299
1737070500	31.28	0.31	1.00	31	31.32	30.785	7347882
1736984100	30.97	-0.17	-0.55	31.39	31.39	30.73	7149429
1736897700	31.14	0.36	1.17	30.7	31.16	30.63	6417451
1736811300	30.78	0.4	1.32	30.38	30.85	30.12	11769386
1736552100	30.38	-0.74	-2.38	30.87	31.19	30.32	9825113
1736379300	31.12	0.44	1.43	30.72	31.17	30.375	8401204
1736292900	30.68	-0.4	-1.29	31.01	31.24	30.57	8267109
1736206500	31.08	-0.46	-1.46	31.48	31.73	31.04	7559376
1735947300	31.54	-0.22	-0.69	31.69	31.7199	31.29	5070606
1735860900	31.76	-0.36	-1.12	32.32	32.439999	31.73	5071577
1735688100	32.119999	0.16	0.50	32.04	32.189999	31.85	5259296
1735601700	31.96	-0.31	-0.96	32.27	32.29	31.71	9324768
1735342500	32.27	-0.04	-0.12	32.02	32.46	32.02	6018363
1735256100	32.31	-0.14	-0.43	32.369999	32.485	32.275	4190243
1735077840	32.45	0.2	0.62	32.18	32.494999	32.045	2249000
1734996900	32.25	-0.12	-0.37	32.32	32.496	31.87	6608068
1734737700	32.369999	-0.03	-0.09	32.28	32.659999	31.93	25033609
1734651300	32.4	-0.13	-0.40	32.36	32.72	32.115	17074094
1734564900	32.53	-0.51	-1.54	32.84	33.11	32.485	17210979
1734478500	33.04	-0.08	-0.24	32.984	33.479999	32.972	13862520
1734392100	33.119999	-0.43	-1.28	33.54	33.81	33.1	11442575
1734132900	33.549999	-0.26	-0.77	33.549999	33.92	33.369999	5970644
1734046500	33.81	0.55	1.65	33.75	33.97	33.62	8010679
1733960100	33.259999	-0.26	-0.78	33.7	33.86	33.11	7551937
1733873700	33.52	-0.08	-0.24	33.52	33.64	33.015	7159360
1733787300	33.6	0.88	2.69	32.78	33.775	32.78	14680601
1733528100	32.72	-0.26	-0.79	33.07	33.33	32.689999	9582686
1733441700	32.979999	0.36	1.10	32.689999	33	32.455	7365847
1733355300	32.619999	0.24	0.74	32.35	32.9275	32.17	7836270
1733268900	32.38	-0.16	-0.49	32.47	32.56	32.049999	7430544
1733182500	32.54	-0.11	-0.34	32.729999	32.86	32.174999	10197675
1732917840	32.65	0.07	0.21	32.59	32.75	32.45	4642583
1732750500	32.58	-0.07	-0.21	32.799999	32.799999	32.284999	8454612
1732664100	32.65	-0.2	-0.61	32.85	33.04	32.615	9592245
1732577700	32.85	0.19	0.58	32.869999	32.92	32.5	15280524
1732318500	32.659999	0.42	1.30	32.2	32.744999	32.13	12793879
1732232100	32.24	0.2	0.62	32	32.299999	31.87	7192476
1732145700	32.04	0.52	1.65	31.49	32.06	31.32	8493341
1732059300	31.52	0.28	0.90	31.3	31.56	30.905	10810862
1731972900	31.24	-0.42	-1.33	31.89	31.9	31.15	16062456
1731713700	31.66	-1.72	-5.15	33.29	33.32	31.48	17313700
1731627300	33.38	-0.18	-0.54	33.5	33.68	33.34	9300059
1731540900	33.56	0.22	0.66	33.21	33.71	33.009999	9813980
1731454500	33.34	0.14	0.42	33.13	33.509999	32.975	8981159
1731368100	33.2	0.32	0.97	32.86	33.22	32.71	8233215
1731108900	32.88	-0.04	-0.12	32.97	33.08	32.805	7025615
1731022500	32.92	-0.06	-0.18	33	33.195	32.9	7135056
1730936100	32.979999	0.37	1.13	32.58	33.075	32.439999	13817195
1730849700	32.61	-0.07	-0.21	32.68	32.68	32.4	10416389
1730763300	32.68	-0.14	-0.43	32.9	33.229999	32.57	11360242
1730500500	32.82	-0.13	-0.39	32.92	32.979999	32.61	12592803
1730414100	32.95	-0.04	-0.12	32.96	33.119999	32.83	17634603
1730327700	32.99	0.11	0.33	32.88	33.09	32.75	42885669
1730241300	32.88	-0.98	-2.89	32.49	33.14	32.36	55114861
1730154900	33.86	-0.72	-2.08	34.94	35	33.8	15139767
1729895700	34.58	-0.36	-1.03	35	35.17	34.55	9207278
1729809300	34.94	-1.76	-4.80	35.33	35.78	34.55	19980645

Keurig Dr Pepper

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관