PepsiCo Inc【PEPB34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

PepsiCo Inc (PEPB34)

56.31

-2.68

(-4.54%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.74	1.33165377002	55.57	59.69	55.23	4148	58.04002845	DR
4	-0.69	-1.21052631579	57	59.69	55.2	1985	57.35309781	DR
12	-3.35	-5.61515253101	59.66	62.17	53.9	5076	57.34177673	DR
26	-8.29	-12.8328173375	64.6	67.58	53.9	4844	59.75758473	DR
52	-1.07	-1.86476124085	57.38	71.36	53.9	4263	60.94215374	DR
156	1.57	2.86810376324	54.74	71.36	49.17	10365	58.78245459	DR
260	-624.2	-91.7253236543	680.51	832.99	47.5	10882	70.55371811	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	56.31	-2.68	-4.54	58.98	58.98	55.91	827
1744320600	58.99	2.32	4.09	57.24	58.99	56.67	11486
1744234200	56.67	0.75	1.34	56.48	57.28	55.76	474
1744147800	55.92	-0.18	-0.32	56.1	57.76	55.82	964
1744061400	56.1	-1.11	-1.94	56.06	56.94	55.23	1560
1743802200	57.21	0.21	0.37	55.57	59.69	55.57	6255
1743715800	57	-0.16	-0.28	57.74	57.74	56.03	3494
1743629400	57.16	0.65	1.15	56.57	58.32	56.33	516
1743542940	56.51	-0.78	-1.36	57.87	57.87	56.45	1471
1743456600	57.29	0.17	0.30	57.12	58.31	57.09	2454
1743197400	57.12	-0.3	-0.52	58	58.06	56.73	715
1743111000	57.42	0.46	0.81	57.54	57.79	56.96	709
1743024600	56.96	1.76	3.19	55.78	56.96	55.78	1017
1742938200	55.2	-1.1	-1.95	56.2	56.2	55.2	2311
1742851740	56.3	0.65	1.17	55.65	56.3	55.5	639
1742592600	55.65	-0.33	-0.59	56.16	56.27	55.5	196
1742506200	55.98	-0.06	-0.11	56.61	56.61	55.5	321
1742419800	56.04	-0.61	-1.08	57.22	57.22	55.42	2155
1742333400	56.65	-0.43	-0.75	57.66	57.66	56.35	2043
1742247000	57.08	0.08	0.14	57.5	57.77	56.36	189
1741987800	57	-0.33	-0.58	57	57.1	56.5	730
1741901400	57.33	-0.24	-0.42	57.02	58.29	57.02	30384
1741814940	57.57	-1.29	-2.19	58.71	58.71	57.2	943
1741728600	58.86	-2.43	-3.96	61.28	61.28	58.71	20908
1741642140	61.29	1.83	3.08	59.46	62.17	59.46	3734
1741382940	59.46	0.3	0.51	59.76	60.95	58.75	4720
1741296540	59.16	-1.5	-2.47	60.66	60.66	58.39	1120
1741210140	60.66	0	0.00	60.66	60.66	59.19	889
1740778200	60.66	1.34	2.26	58.99	60.66	58.99	2031
1740691740	59.32	0.46	0.78	58.86	59.41	58.13	1169
1740605400	58.86	-0.23	-0.39	59.69	60.6	58.33	711
1740519000	59.09	0	0.00	59.5	60.83	59.09	2244
1740432540	59.09	0.81	1.39	58.83	59.73	58.05	3764
1740173400	58.28	1.51	2.66	57.3	58.88	56.63	25692
1740087000	56.77	1.19	2.14	56.13	56.77	55.27	3371
1740000540	55.58	0.86	1.57	55.27	55.64	55.01	757
1739914140	54.72	0.22	0.40	55.05	55.05	53.9	2443
1739827800	54.5	-0.21	-0.38	55.26	57.6	54.17	1093
1739568600	54.71	-0.95	-1.71	54.77	55.89	54.55	2234
1739482140	55.66	0.58	1.05	55.09	55.76	55.09	577
1739395740	55.08	-0.12	-0.22	55.06	56.36	55	3012
1739309400	55.2	-0.54	-0.97	56.16	56.16	55.11	5351
1739222940	55.74	0.05	0.09	55.06	56.16	54.96	2766
1738963800	55.69	0.19	0.34	56.06	56.12	55.38	59777
1738877340	55.5	-0.68	-1.21	56.75	56.75	55.48	21215
1738790940	56.18	-1.05	-1.83	57.22	57.22	55.28	2490
1738704600	57.23	-1.19	-2.04	59.01	59.01	55.06	6304
1738618200	58.42	-0.03	-0.05	58.45	59.1	58	7175
1738358940	58.45	-0.77	-1.30	59.82	59.82	58.4	7892
1738272540	59.22	0.22	0.37	59.59	59.66	59.22	1321
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

CAC 40 NR Inflation Adju...

OMX Copenhagen Health Ca...

Dorsey Wright Basic Mate...

AG Mortgage Investment

Bnp Paribas Easy Equity ...

Strategic Internet of Th...

Taiwan Semiconductor Man...

CDP ENV ESG W EW

EURONEXT CA INDEX4

Citigroup Global Markets...

DIFF26N26 - 01/2026

Euronext Euro Large Cap ...

MR1N25U26 - 07/2025

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관