Hot Features
프리미엄
PepsiCo Inc (PEPB34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.420380023541 | 59.47 | 61.36 | 57.91 | 2755 | 58.85248966 | DR |
| 4 | -4.17 | -6.57832465689 | 63.39 | 63.54 | 57.65 | 7270 | 59.14266419 | DR |
| 12 | -3.87 | -6.13409415121 | 63.09 | 66.77 | 57.65 | 5330 | 61.45363499 | DR |
| 26 | -6.05 | -9.26918952045 | 65.27 | 71.36 | 57.65 | 4784 | 62.7879019 | DR |
| 52 | 3.82 | 6.89530685921 | 55.4 | 71.36 | 53.36 | 3803 | 61.193915 | DR |
| 156 | -2.65 | -4.28317439793 | 61.87 | 71.36 | 49.17 | 11914 | 58.18665364 | DR |
| 260 | -547.08 | -90.2325581395 | 606.3 | 832.99 | 47.5 | 10548 | 76.94610618 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 59 | -0.1 | -0.17 | 57.91 | 59.47 | 57.91 | 687 |
| 1738099740 | 59.1 | -1.65 | -2.72 | 61.36 | 61.36 | 58.9 | 784 |
| 1738013340 | 60.75 | 1.83 | 3.11 | 59.51 | 61.1 | 59.07 | 1483 |
| 1737754200 | 58.92 | 0.41 | 0.70 | 58.51 | 58.99 | 58.1 | 1457 |
| 1737667740 | 58.51 | -0.37 | -0.63 | 59.47 | 59.47 | 58.05 | 9366 |
| 1737581400 | 58.88 | -0.63 | -1.06 | 59.51 | 59.51 | 58.68 | 518 |
| 1737495000 | 59.51 | -1.42 | -2.33 | 60.44 | 60.44 | 59.42 | 7047 |
| 1737408600 | 60.93 | 0.98 | 1.63 | 60.55 | 61.17 | 60.33 | 2490 |
| 1737149400 | 59.95 | 0.89 | 1.51 | 59.66 | 60.24 | 59.02 | 4766 |
| 1737062940 | 59.06 | 0.97 | 1.67 | 59.98 | 59.98 | 57.76 | 1882 |
| 1736976540 | 58.09 | -0.11 | -0.19 | 58.2 | 58.92 | 58.05 | 3266 |
| 1736890140 | 58.2 | -0.59 | -1.00 | 57.93 | 58.78 | 57.92 | 1828 |
| 1736803740 | 58.79 | 0.84 | 1.45 | 58.53 | 59.04 | 57.96 | 78830 |
| 1736544540 | 57.95 | -1.45 | -2.44 | 60 | 60 | 57.65 | 4324 |
| 1736458140 | 59.4 | -1.29 | -2.13 | 61 | 61 | 58.8 | 1065 |
| 1736371740 | 60.69 | 0 | 0.00 | 60.69 | 60.69 | 59.25 | 1427 |
| 1736285400 | 60.69 | 0.79 | 1.32 | 59 | 60.69 | 59 | 6753 |
| 1736198940 | 59.9 | -2.3 | -3.70 | 62.83 | 62.83 | 59.44 | 5564 |
| 1735939740 | 62.2 | 0.58 | 0.94 | 62.24 | 62.24 | 61.5 | 2760 |
| 1735853400 | 61.62 | -1.14 | -1.82 | 63.39 | 63.54 | 61.5 | 2342 |
| 1735594200 | 62.76 | -0.3 | -0.48 | 63.22 | 63.22 | 62.18 | 1870 |
| 1735334940 | 63.06 | 0.06 | 0.10 | 63.63 | 63.64 | 62.64 | 1631 |
| 1735248540 | 63 | 0.36 | 0.57 | 62 | 63.2 | 62 | 3227 |
| 1734989340 | 62.64 | 0.75 | 1.21 | 60.65 | 62.82 | 60.65 | 20863 |
| 1734730200 | 61.89 | -0.21 | -0.34 | 61.62 | 62.1 | 61.2 | 3551 |
| 1734643800 | 62.1 | -3.26 | -4.99 | 65.68 | 65.68 | 62.04 | 1055 |
| 1734557400 | 65.36 | 2.03 | 3.21 | 63.71 | 65.51 | 63.18 | 3185 |
| 1734470940 | 63.33 | -0.57 | -0.89 | 64.54 | 65.2 | 63.33 | 8226 |
| 1734384540 | 63.9 | 0.17 | 0.27 | 64.37 | 64.37 | 63.55 | 1269 |
| 1734125340 | 63.73 | 0.38 | 0.60 | 63.43 | 64.48 | 63.26 | 920 |
| 1734039000 | 63.35 | 0.88 | 1.41 | 63.1 | 63.95 | 62.2 | 1609 |
| 1733952540 | 62.47 | -1.88 | -2.92 | 65 | 65 | 62.34 | 3673 |
| 1733866140 | 64.349999 | -0.51 | -0.79 | 64.86 | 64.86 | 63.48 | 26783 |
| 1733779740 | 64.86 | 0.43 | 0.67 | 64.81 | 65.28 | 63.58 | 842 |
| 1733520600 | 64.43 | 1.42 | 2.25 | 63.65 | 64.8 | 63.58 | 696 |
| 1733434200 | 63.01 | -0.97 | -1.52 | 63.72 | 64.28 | 62.99 | 1339 |
| 1733347800 | 63.98 | -1.8 | -2.74 | 66.44 | 66.44 | 63.91 | 673 |
| 1733261340 | 65.78 | -0.32 | -0.48 | 66.769999 | 66.769999 | 65.489999 | 2534 |
| 1733174940 | 66.099999 | 1.54 | 2.39 | 64.56 | 66.17 | 64.56 | 2610 |
| 1732915740 | 64.56 | -0.08 | -0.12 | 63.36 | 66.45 | 63.36 | 6788 |
| 1732829400 | 64.64 | 0.66 | 1.03 | 63.88 | 65.3 | 63.75 | 728 |
| 1732743000 | 63.98 | 1.61 | 2.58 | 63.99 | 64.43 | 63.33 | 824 |
| 1732656600 | 62.37 | -0.5 | -0.80 | 63 | 63.29 | 62.37 | 3158 |
| 1732570140 | 62.87 | 0.16 | 0.26 | 61.45 | 63.48 | 61.45 | 2705 |
| 1732310940 | 62.71 | 0.74 | 1.19 | 61.41 | 62.81 | 61.41 | 8528 |
| 1732224600 | 61.97 | 0.59 | 0.96 | 61.96 | 62.16 | 61.55 | 1133 |
| 1732051800 | 61.38 | 0 | 0.00 | 62 | 62 | 60.15 | 1057 |
| 1731965340 | 61.38 | -2.82 | -4.39 | 62.65 | 62.65 | 60.6 | 3539 |
| 1731619800 | 64.2 | 0.52 | 0.82 | 64.319999 | 64.319999 | 63.48 | 897 |
| 1731533400 | 63.68 | 0.66 | 1.05 | 63.57 | 63.68 | 62.83 | 1559 |
| 1731446940 | 63.02 | -0.21 | -0.33 | 63.87 | 63.87 | 62.7 | 1940 |
| 1731360540 | 63.23 | -0.24 | -0.38 | 64.11 | 64.19 | 63.11 | 1425 |
| 1731101400 | 63.47 | -1.58 | -2.43 | 63.26 | 63.92 | 62.82 | 4069 |
| 1731014940 | 65.05 | 1.8 | 2.85 | 63.09 | 65.05 | 61.81 | 19472 |
| 1730928600 | 63.25 | -0.95 | -1.48 | 65.3 | 65.3 | 62.25 | 2496 |
| 1730842200 | 64.2 | 0.16 | 0.25 | 64.69 | 64.69 | 63.91 | 692 |
| 1730755800 | 64.04 | -0.96 | -1.48 | 65 | 65 | 63.54 | 1145 |
| 1730496600 | 65 | 0.59 | 0.92 | 65.06 | 65.06 | 64.14 | 1133 |
| 1730410200 | 64.41 | 0.43 | 0.67 | 64.62 | 64.62 | 64 | 3374 |
| 1730323800 | 63.98 | -0.46 | -0.71 | 65.09 | 65.09 | 63.84 | 8373 |
