시장 데이터를 불러오는 중
전체 종목
큐리그 닥터 페퍼 과거 주가
Keurig Dr Pepper Inc. - Common Stock · KDP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Keurig Dr Pepper Inc. - Common Stock · KDP · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,500 | ₩42,740 | ₩40,500 | ₩42,592 | +5.17% | 5043.2만 |
| 2026.09.28–2026.10.02 | ₩42,311 | ₩42,431 | ₩40,313 | ₩40,728 | -3.74% | 6038.6만 |
| 2026.09.21–2026.09.25 | ₩41,506 | ₩43,102 | ₩40,983 | ₩42,847 | +3.23% | 4772.5만 |
| 2026.09.14–2026.09.18 | ₩42,096 | ₩42,995 | ₩41,251 | ₩41,520 | -1.37% | 6386.5만 |
| 2026.09.08–2026.09.11 | ₩43,598 | ₩44,081 | ₩41,748 | ₩42,096 | -3.45% | 3936.1만 |
| 2026.08.31–2026.09.04 | ₩42,914 | ₩44,483 | ₩42,378 | ₩43,705 | +1.84% | 4267.2만 |
| 2026.08.24–2026.08.28 | ₩43,196 | ₩43,960 | ₩42,539 | ₩43,156 | -0.09% | 3775.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,479 |
| ₩43,115 |
| ₩40,272 |
| ₩42,968 |
| +3.59% |
| 5036만 |
| 2026.08.10–2026.08.14 | ₩39,897 | ₩43,062 | ₩38,435 | ₩42,163 | +5.68% | 7013.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,016 | ₩44,443 | ₩39,495 | ₩40,246 | -4.21% | 6848.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,883 | ₩42,525 | ₩39,857 | ₩41,734 | +4.64% | 7197.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,452 | ₩41,667 | ₩39,602 | ₩39,803 | -3.98% | 4796.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,284 | ₩42,981 | ₩40,205 | ₩41,452 | -1.97% | 6255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,296 | ₩44,537 | ₩40,728 | ₩42,472 | -4.12% | 7412.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,872 | ₩45,355 | ₩43,746 | ₩44,658 | -0.48% | 6384.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,305 | ₩45,140 | ₩40,004 | ₩44,792 | +8.44% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩42,378 | ₩43,330 | ₩41,077 | ₩41,251 | -2.66% | 6673.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,943 | ₩43,290 | ₩40,943 | ₩42,525 | +3.87% | 7715.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,977 | ₩41,627 | ₩39,790 | ₩40,943 | +2.42% | 5256.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,904 | ₩40,956 | ₩38,904 | ₩40,272 | +3.52% | 5168.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,918 | ₩39,790 | ₩37,925 | ₩39,052 | +0.34% | 5142.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,663 | ₩39,803 | ₩38,288 | ₩38,797 | +0.35% | 4307.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,851 | ₩39,334 | ₩37,335 | ₩38,663 | -0.48% | 4722.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,958 | ₩39,669 | ₩37,550 | ₩39,012 | +0.14% | 6697.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,579 | ₩39,267 | ₩35,149 | ₩39,186 | +10.14% | 7588.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,579 | ₩35,713 | ₩34,278 | ₩35,579 | 0.00% | 5676.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,755 | ₩35,646 | ₩33,366 | ₩35,632 | +5.56% | 4826.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,243 | ₩35,807 | ₩33,674 | ₩33,942 | -3.69% | 4322.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,128 | ₩36,128 | ₩34,868 | ₩35,176 | -2.64% | 4970.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,040 | ₩37,577 | ₩35,619 | ₩35,659 | -3.73% | 5754.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,697 | ₩37,993 | ₩36,102 | ₩36,759 | -2.49% | 4759.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,447 | ₩40,701 | ₩37,174 | ₩37,885 | -6.33% | 4577.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,615 | ₩42,244 | ₩39,441 | ₩40,608 | +2.51% | 7671.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,897 | ₩40,111 | ₩38,676 | ₩39,615 | -0.71% | 3128.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,993 | ₩40,433 | ₩37,349 | ₩39,816 | +4.80% | 6015.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,772 | ₩38,489 | ₩36,477 | ₩38,100 | +3.61% | 4516.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,201 | ₩37,255 | ₩35,404 | ₩36,799 | -1.08% | 5335.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,558 | ₩37,711 | ₩36,316 | ₩37,228 | +1.83% | 4881.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,121 | ₩38,033 | ₩36,638 | ₩36,759 | -0.98% | 5779.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,067 | ₩37,563 | ₩36,169 | ₩37,268 | +0.54% | 4629.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,711 | ₩38,086 | ₩37,134 | ₩37,188 | -1.39% | 2787.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,362 | ₩38,060 | ₩37,201 | ₩37,684 | +0.86% | 3011.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,374 | ₩39,535 | ₩37,309 | ₩37,402 | -5.01% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩38,301 | ₩40,098 | ₩38,301 | ₩39,575 | +3.33% | 8680.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,335 | ₩38,569 | ₩37,242 | ₩38,475 | +3.05% | 7226.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,054 | ₩37,496 | ₩35,900 | ₩37,416 | +0.98% | 5702.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,491 | ₩37,456 | ₩35,847 | ₩37,201 | +1.95% | 7409.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,868 | ₩36,651 | ₩34,667 | ₩36,383 | +4.35% | 9532.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,343 | ₩36,343 | ₩34,707 | ₩34,814 | -4.21% | 8116.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,897 | ₩40,246 | ₩35,981 | ₩36,423 | -8.71% | 1.5억 |
|---|
| 2025.10.20–2025.10.24 | ₩37,537 | ₩37,778 | ₩36,423 | ₩36,423 | -2.97% | 5989.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,559 | ₩37,724 | ₩34,238 | ₩37,590 | +8.77% | 1.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩34,761 | ₩34,908 | ₩34,479 | ₩34,626 | -0.39% | 1176.3만 |
|---|