[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
PepsiCo : 펩시코 ( PEP:US )
149.74USD ▼ -0.55 (-0.37%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 149.74 | ▼-0.55 | ▼-0.37% |
| 25-03-31 | 150.29 | ▲0.99 | ▲0.66% |
| 25-03-28 | 149.30 | ▼-0.38 | ▼-0.25% |
| 25-03-27 | 149.68 | ▲1.00 | ▲0.67% |
| 25-03-26 | 148.68 | ▲3.14 | ▲2.16% |
| 25-03-25 | 145.54 | ▼-0.95 | ▼-0.65% |
| 25-03-24 | 146.49 | ▲1.05 | ▲0.72% |
| 25-03-21 | 145.44 | ▼-1.68 | ▼-1.14% |
| 25-03-20 | 147.12 | ▼-0.91 | ▼-0.61% |
| 25-03-19 | 148.03 | ▼-1.00 | ▼-0.67% |
| 25-03-18 | 149.03 | ▼-2.33 | ▼-1.54% |
| 25-03-17 | 151.36 | ▲2.63 | ▲1.77% |
| 25-03-14 | 148.73 | ▲0.49 | ▲0.33% |
| 25-03-13 | 148.24 | ▲0.09 | ▲0.06% |
| 25-03-12 | 148.15 | ▼-4.28 | ▼-2.81% |
| 25-03-11 | 152.43 | ▼-3.66 | ▼-2.34% |
| 25-03-10 | 156.09 | ▲1.56 | ▲1.01% |
| 25-03-07 | 154.53 | ▲0.03 | ▲0.02% |
| 25-03-06 | 154.50 | ▲0.58 | ▲0.38% |
| 25-03-05 | 153.92 | ▼-0.18 | ▼-0.12% |
| 25-03-04 | 154.10 | ▼-1.89 | ▼-1.21% |
| 25-03-03 | 155.99 | ▲2.46 | ▲1.6% |
| 25-02-28 | 153.53 | ▲1.51 | ▲0.99% |
| 25-02-27 | 152.02 | ▲0.64 | ▲0.42% |
| 25-02-26 | 151.38 | ▼-5.10 | ▼-3.26% |
| 25-02-25 | 156.48 | ▲2.63 | ▲1.71% |
| 25-02-24 | 153.85 | ▲0.27 | ▲0.18% |
| 25-02-21 | 153.58 | ▲4.51 | ▲3.03% |
| 25-02-20 | 149.07 | ▲3.25 | ▲2.23% |
| 25-02-19 | 145.82 | ▲1.70 | ▲1.18% |
| 25-02-18 | 144.12 | ▲0.67 | ▲0.47% |
| 25-02-14 | 143.45 | ▼-1.12 | ▼-0.77% |
| 25-02-13 | 144.57 | ▲0.57 | ▲0.4% |
| 25-02-12 | 144.00 | ▼-1.67 | ▼-1.15% |
| 25-02-11 | 145.67 | ▲1.26 | ▲0.87% |
| 25-02-10 | 144.41 | ▼-0.27 | ▼-0.19% |
| 25-02-07 | 144.68 | ▼-0.71 | ▼-0.49% |
| 25-02-06 | 145.39 | ▼-0.32 | ▼-0.22% |
| 25-02-05 | 145.71 | ▲2.19 | ▲1.53% |
| 25-02-04 | 143.52 | ▼-6.82 | ▼-4.54% |
| 25-02-03 | 150.34 | ▼-0.26 | ▼-0.17% |
| 25-01-31 | 150.60 | ▼-1.32 | ▼-0.87% |
| 25-01-30 | 151.92 | ▲1.51 | ▲1% |
| 25-01-29 | 150.41 | ▲0.17 | ▲0.11% |
| 25-01-28 | 150.24 | ▼-4.39 | ▼-2.84% |
| 25-01-27 | 154.63 | ▲5.44 | ▲3.65% |
| 25-01-24 | 149.19 | ▲0.57 | ▲0.38% |
| 25-01-23 | 148.62 | ▲0.49 | ▲0.33% |
| 25-01-22 | 148.13 | ▼-0.41 | ▼-0.28% |
| 25-01-21 | 148.54 | ▲0.39 | ▲0.26% |
| 25-01-17 | 148.15 | ▲1.56 | ▲1.06% |
| 25-01-16 | 146.59 | ▲1.77 | ▲1.22% |
| 25-01-15 | 144.82 | ▼-0.10 | ▼-0.07% |
| 25-01-14 | 144.92 | ▲0.38 | ▲0.26% |
| 25-01-13 | 144.54 | ▲1.91 | ▲1.34% |
| 25-01-10 | 142.63 | ▼-3.85 | ▼-2.63% |
| 25-01-08 | 146.48 | ▲1.08 | ▲0.74% |
| 25-01-07 | 145.40 | ▼-0.81 | ▼-0.55% |
| 25-01-06 | 146.21 | ▼-3.45 | ▼-2.31% |
| 25-01-03 | 149.66 | ▼-0.54 | ▼-0.36% |
| 25-01-02 | 150.20 | ▼-1.80 | ▼-1.18% |
| 24-12-31 | 152.00 | ▲0.21 | ▲0.14% |
| 24-12-30 | 151.79 | ▼-1.08 | ▼-0.71% |
| 24-12-27 | 152.87 | ▲0.42 | ▲0.28% |
| 24-12-26 | 152.45 | ▼-0.07 | ▼-0.05% |
| 24-12-24 | 152.52 | ▲1.18 | ▲0.78% |
| 24-12-23 | 151.34 | ▼-1.40 | ▼-0.92% |
| 24-12-20 | 152.74 | ▲1.16 | ▲0.77% |
| 24-12-19 | 151.58 | ▼-2.99 | ▼-1.93% |
| 24-12-18 | 154.57 | ▼-1.61 | ▼-1.03% |
| 24-12-17 | 156.18 | ▲0.23 | ▲0.15% |
| 24-12-16 | 155.95 | ▼-1.98 | ▼-1.25% |
| 24-12-13 | 157.93 | ▼-0.93 | ▼-0.59% |
| 24-12-12 | 158.86 | ▲2.12 | ▲1.35% |
| 24-12-11 | 156.74 | ▼-3.05 | ▼-1.91% |
| 24-12-10 | 159.79 | ▲0.36 | ▲0.23% |
| 24-12-09 | 159.43 | ▲1.67 | ▲1.06% |
| 24-12-06 | 157.76 | ▼-2.76 | ▼-1.72% |
| 24-12-05 | 160.52 | ▲0.38 | ▲0.24% |
| 24-12-04 | 160.14 | ▼-1.58 | ▼-0.98% |
| 24-12-03 | 161.72 | ▼-1.31 | ▼-0.8% |
| 24-12-02 | 163.03 | ▼-0.42 | ▼-0.26% |
| 24-11-29 | 163.45 | ▲0.80 | ▲0.49% |
| 24-11-27 | 162.65 | ▲0.33 | ▲0.2% |
| 24-11-26 | 162.32 | ▼-0.72 | ▼-0.44% |
| 24-11-25 | 163.04 | ▲1.11 | ▲0.69% |
| 24-11-22 | 161.93 | ▲1.57 | ▲0.98% |
| 24-11-21 | 160.36 | ▲1.77 | ▲1.12% |
| 24-11-20 | 158.59 | ▲1.85 | ▲1.18% |
| 24-11-19 | 156.74 | ▼-1.58 | ▼-1% |
| 24-11-18 | 158.32 | ▼-0.35 | ▼-0.22% |
| 24-11-15 | 158.67 | ▼-6.26 | ▼-3.8% |
| 24-11-14 | 164.93 | ▲0.25 | ▲0.15% |
| 24-11-13 | 164.68 | ▲0.31 | ▲0.19% |
| 24-11-12 | 164.37 | ▼-0.75 | ▼-0.45% |
| 24-11-08 | 165.12 | ▲1.21 | ▲0.74% |
| 24-11-07 | 163.91 | ▼-0.74 | ▼-0.45% |
| 24-11-06 | 164.65 | ▼-3.21 | ▼-1.91% |
| 24-11-05 | 167.86 | ▲1.56 | ▲0.94% |
| 24-11-04 | 166.30 | ▲0.75 | ▲0.45% |
| 24-11-01 | 165.55 | ▼-0.69 | ▼-0.42% |
| 24-10-31 | 166.24 | ▲0.01 | ▲0.01% |
| 24-10-30 | 166.23 | ▼-1.26 | ▼-0.75% |
| 24-10-29 | 167.49 | ▼-2.38 | ▼-1.4% |
| 24-10-28 | 169.87 | ▼-1.84 | ▼-1.07% |
| 24-10-25 | 171.71 | ▼-0.47 | ▼-0.27% |
| 24-10-24 | 172.18 | ▼-0.84 | ▼-0.49% |
| 24-10-23 | 173.02 | ▼-1.35 | ▼-0.77% |
| 24-10-22 | 174.37 | ▼-0.56 | ▼-0.32% |
| 24-10-21 | 174.93 | ▼-0.10 | ▼-0.06% |
| 24-10-18 | 175.03 | ▲0.30 | ▲0.17% |
| 24-10-17 | 174.73 | ▲0.30 | ▲0.17% |
| 24-10-16 | 174.43 | ▼-1.35 | ▼-0.77% |
| 24-10-15 | 175.78 | ▲1.00 | ▲0.57% |
| 24-10-11 | 174.78 | ▲1.83 | ▲1.06% |
| 24-10-10 | 172.95 | ▲0.39 | ▲0.23% |
| 24-10-09 | 172.56 | ▲2.08 | ▲1.22% |
| 24-10-08 | 170.48 | ▲3.35 | ▲2% |
| 24-10-07 | 167.13 | ▼-0.83 | ▼-0.49% |
| 24-10-04 | 167.96 | ▼-0.55 | ▼-0.33% |
| 24-10-03 | 168.51 | ▼-0.95 | ▼-0.56% |
| 24-10-02 | 169.46 | ▼-1.86 | ▼-1.09% |
| 24-10-01 | 171.32 | ▲1.29 | ▲0.76% |
| 24-09-30 | 170.03 | ▲0.02 | ▲0.01% |
| 24-09-27 | 170.01 | ▲0.25 | ▲0.15% |
| 24-09-26 | 169.76 | ▲0.37 | ▲0.22% |
| 24-09-25 | 169.39 | ▼-0.52 | ▼-0.31% |
| 24-09-24 | 169.91 | ▼-2.08 | ▼-1.21% |
| 24-09-23 | 171.99 | ▲0.77 | ▲0.45% |
| 24-09-20 | 171.22 | ▼-3.40 | ▼-1.95% |
| 24-09-19 | 174.62 | ▼-0.56 | ▼-0.32% |
| 24-09-18 | 175.18 | ▼-1.64 | ▼-0.93% |
| 24-09-17 | 176.82 | ▼-0.39 | ▼-0.22% |
| 24-09-16 | 177.21 | ▼-0.23 | ▼-0.13% |
| 24-09-13 | 177.44 | ▲0.27 | ▲0.15% |
| 24-09-12 | 177.17 | ▲1.19 | ▲0.68% |
| 24-09-11 | 175.98 | ▼-1.89 | ▼-1.06% |
| 24-09-10 | 177.87 | ▼-0.22 | ▼-0.12% |
| 24-09-09 | 178.09 | ▲0.75 | ▲0.42% |
| 24-09-06 | 177.34 | ▼-1.69 | ▼-0.94% |
| 24-09-05 | 179.03 | ▲0.33 | ▲0.18% |
| 24-09-04 | 178.70 | ▲1.28 | ▲0.72% |
| 24-09-03 | 177.42 | ▲4.55 | ▲2.63% |
| 24-08-30 | 172.87 | ▲0.76 | ▲0.44% |
| 24-08-29 | 172.11 | ▼-1.79 | ▼-1.03% |
| 24-08-28 | 173.90 | ▼-1.31 | ▼-0.75% |
| 24-08-27 | 175.21 | ▼-0.61 | ▼-0.35% |
| 24-08-26 | 175.82 | ▼-0.03 | ▼-0.02% |
| 24-08-23 | 175.85 | ▲0.28 | ▲0.16% |
| 24-08-22 | 175.57 | ▲0.34 | ▲0.19% |
| 24-08-21 | 175.23 | ▼-0.62 | ▼-0.35% |
| 24-08-20 | 175.85 | ▲2.11 | ▲1.21% |
| 24-08-19 | 173.74 | ▲1.15 | ▲0.67% |
| 24-08-16 | 172.59 | ▲0.30 | ▲0.17% |
| 24-08-15 | 172.29 | ▼-1.44 | ▼-0.83% |
| 24-08-14 | 173.73 | ▲1.36 | ▲0.79% |
| 24-08-13 | 172.37 | ▲1.10 | ▲0.64% |
| 24-08-12 | 171.27 | ▼-1.21 | ▼-0.7% |
| 24-08-09 | 172.48 | ▲0.16 | ▲0.09% |
| 24-08-08 | 172.32 | ▲0.46 | ▲0.27% |
| 24-08-07 | 171.86 | ▼-0.55 | ▼-0.32% |
| 24-08-06 | 172.41 | ▼-1.66 | ▼-0.95% |
| 24-08-05 | 174.07 | ▼-3.94 | ▼-2.21% |
| 24-08-02 | 178.01 | ▲3.00 | ▲1.71% |
| 24-08-01 | 175.01 | ▲2.28 | ▲1.32% |
| 24-07-31 | 172.73 | ▼-0.56 | ▼-0.32% |
| 24-07-30 | 173.29 | ▲0.16 | ▲0.09% |
| 24-07-29 | 173.13 | ▲0.48 | ▲0.28% |
| 24-07-26 | 172.65 | ▲1.45 | ▲0.85% |
| 24-07-25 | 171.20 | ▲3.03 | ▲1.8% |
| 24-07-24 | 168.17 | ▲1.90 | ▲1.14% |
| 24-07-23 | 166.27 | ▼-1.29 | ▼-0.77% |
| 24-07-22 | 167.56 | ▼-1.73 | ▼-1.02% |
| 24-07-19 | 169.29 | ▼-1.12 | ▼-0.66% |
| 24-07-18 | 170.41 | ▲0.48 | ▲0.28% |
| 24-07-17 | 169.93 | ▲5.09 | ▲3.09% |
| 24-07-16 | 164.84 | ▲1.15 | ▲0.7% |
| 24-07-15 | 163.69 | ▼-2.60 | ▼-1.56% |
| 24-07-12 | 166.29 | ▲2.24 | ▲1.37% |
| 24-07-11 | 164.05 | ▲0.29 | ▲0.18% |
| 24-07-10 | 163.76 | ▲1.82 | ▲1.12% |
| 24-07-09 | 161.94 | ▼-0.14 | ▼-0.09% |
| 24-07-08 | 162.08 | ▼-2.29 | ▼-1.39% |
| 24-07-05 | 164.37 | ▲1.87 | ▲1.15% |
| 24-07-03 | 162.50 | ▼-1.12 | ▼-0.68% |
| 24-07-02 | 163.62 | ▲0.71 | ▲0.44% |
| 24-07-01 | 162.91 | ▼-2.06 | ▼-1.25% |
| 24-06-28 | 164.97 | ▼-1.21 | ▼-0.73% |
| 24-06-27 | 166.18 | ▼-0.62 | ▼-0.37% |
| 24-06-26 | 166.80 | ▼-0.63 | ▼-0.38% |
| 24-06-25 | 167.43 | ▼-0.63 | ▼-0.37% |
| 24-06-24 | 168.06 | ▲0.74 | ▲0.44% |
| 24-06-21 | 167.32 | ▲0.67 | ▲0.4% |
| 24-06-20 | 166.65 | ▲0.11 | ▲0.07% |
| 24-06-18 | 166.54 | ▲0.24 | ▲0.14% |
| 24-06-17 | 166.30 | ▲2.62 | ▲1.6% |
| 24-06-14 | 163.68 | ▲0.30 | ▲0.18% |
| 24-06-13 | 163.38 | ▼-0.44 | ▼-0.27% |
| 24-06-12 | 163.82 | ▼-1.24 | ▼-0.75% |
| 24-06-11 | 165.06 | ▼-0.88 | ▼-0.53% |
| 24-06-10 | 165.94 | ▼-5.10 | ▼-2.98% |
| 24-06-07 | 171.04 | ▼-2.12 | ▼-1.22% |
| 24-06-06 | 173.16 | ▼-0.26 | ▼-0.15% |
| 24-06-05 | 173.42 | ▼-0.48 | ▼-0.28% |
| 24-06-04 | 173.90 | ▲2.75 | ▲1.61% |
| 24-06-03 | 171.15 | ▼-1.59 | ▼-0.92% |
| 24-05-31 | 172.74 | ▲2.30 | ▲1.35% |
| 24-05-30 | 170.44 | ▼-0.71 | ▼-0.41% |
| 24-05-29 | 171.15 | ▼-2.07 | ▼-1.2% |
| 24-05-28 | 173.22 | ▼-4.69 | ▼-2.64% |
| 24-05-24 | 177.91 | ▼-1.26 | ▼-0.7% |
| 24-05-23 | 179.17 | ▼-2.82 | ▼-1.55% |
| 24-05-22 | 181.99 | ▲0.91 | ▲0.5% |
| 24-05-21 | 181.08 | ▲0.86 | ▲0.48% |
| 24-05-20 | 180.22 | ▼-1.91 | ▼-1.05% |
| 24-05-17 | 182.13 | ▼-1.07 | ▼-0.58% |
| 24-05-16 | 183.20 | ▲3.71 | ▲2.07% |
| 24-05-15 | 179.49 | ▼-0.61 | ▼-0.34% |
| 24-05-14 | 180.10 | ▼-0.78 | ▼-0.43% |
| 24-05-13 | 180.88 | ▲0.97 | ▲0.54% |
| 24-05-10 | 179.91 | ▲1.96 | ▲1.1% |
| 24-05-09 | 177.95 | ▲0.47 | ▲0.26% |
| 24-05-08 | 177.48 | ▼-0.55 | ▼-0.31% |
| 24-05-07 | 178.03 | ▲2.17 | ▲1.23% |
| 24-05-06 | 175.86 | ▼-0.27 | ▼-0.15% |
| 24-05-03 | 176.13 | ▲0.28 | ▲0.16% |
| 24-05-01 | 175.85 | ▼-0.06 | ▼-0.03% |
| 24-04-30 | 175.91 | ▼-0.14 | ▼-0.08% |
| 24-04-29 | 176.05 | ▲0.40 | ▲0.23% |
| 24-04-26 | 175.65 | ▼-1.11 | ▼-0.63% |
| 24-04-25 | 176.76 | ▼-0.70 | ▼-0.39% |
| 24-04-24 | 177.46 | ▲6.16 | ▲3.6% |
| 24-04-23 | 171.30 | ▼-5.05 | ▼-2.86% |
| 24-04-22 | 176.35 | ▲2.24 | ▲1.29% |
| 24-04-19 | 174.11 | ▲1.87 | ▲1.09% |
| 24-04-18 | 172.24 | ▲2.71 | ▲1.6% |
| 24-04-17 | 169.53 | ▲1.97 | ▲1.18% |
| 24-04-16 | 167.56 | ▲0.54 | ▲0.32% |
| 24-04-15 | 167.02 | ▼-1.07 | ▼-0.64% |
| 24-04-12 | 168.09 | ▼-0.39 | ▼-0.23% |
| 24-04-11 | 168.48 | ▼-0.62 | ▼-0.37% |
| 24-04-10 | 169.10 | ▼-1.51 | ▼-0.89% |
| 24-04-09 | 170.61 | ▲1.03 | ▲0.61% |
| 24-04-08 | 169.58 | ▲0.44 | ▲0.26% |
| 24-04-05 | 169.14 | ▼-0.51 | ▼-0.3% |
| 24-04-04 | 169.65 | ▼-0.03 | ▼-0.02% |
| 24-04-03 | 169.68 | ▼-1.76 | ▼-1.03% |
| 24-04-02 | 171.44 | ▼-1.54 | ▼-0.89% |