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 | ₩40,502 | ₩42,742 | ₩40,502 | ₩42,595 | +5.17% | 5043.2만 |
| 2026.09.28–2026.10.02 | ₩42,313 | ₩42,434 | ₩40,315 | ₩40,730 | -3.74% | 6038.6만 |
| 2026.09.21–2026.09.25 | ₩41,508 | ₩43,104 | ₩40,985 | ₩42,849 | +3.23% | 4772.5만 |
| 2026.09.14–2026.09.18 | ₩42,098 | ₩42,997 | ₩41,253 | ₩41,522 | -1.37% | 6386.5만 |
| 2026.09.08–2026.09.11 | ₩43,600 | ₩44,083 | ₩41,750 | ₩42,098 | -3.45% | 3936.1만 |
| 2026.08.31–2026.09.04 | ₩42,916 | ₩44,486 | ₩42,380 | ₩43,708 | +1.84% | 4267.2만 |
| 2026.08.24–2026.08.28 | ₩43,198 | ₩43,963 | ₩42,541 | ₩43,158 | -0.09% | 3775.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,481 |
| ₩43,118 |
| ₩40,274 |
| ₩42,970 |
| +3.59% |
| 5036만 |
| 2026.08.10–2026.08.14 | ₩39,899 | ₩43,064 | ₩38,437 | ₩42,165 | +5.68% | 7013.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,018 | ₩44,445 | ₩39,497 | ₩40,248 | -4.21% | 6848.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,886 | ₩42,528 | ₩39,859 | ₩41,736 | +4.64% | 7197.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,455 | ₩41,669 | ₩39,604 | ₩39,805 | -3.98% | 4796.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,286 | ₩42,984 | ₩40,207 | ₩41,455 | -1.97% | 6255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,298 | ₩44,539 | ₩40,730 | ₩42,474 | -4.12% | 7412.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,875 | ₩45,357 | ₩43,748 | ₩44,660 | -0.48% | 6384.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,307 | ₩45,143 | ₩40,006 | ₩44,794 | +8.44% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩42,380 | ₩43,332 | ₩41,079 | ₩41,253 | -2.66% | 6673.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,945 | ₩43,292 | ₩40,945 | ₩42,528 | +3.87% | 7715.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,979 | ₩41,629 | ₩39,792 | ₩40,945 | +2.42% | 5256.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,906 | ₩40,958 | ₩38,906 | ₩40,274 | +3.52% | 5168.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,920 | ₩39,792 | ₩37,927 | ₩39,054 | +0.34% | 5142.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,665 | ₩39,805 | ₩38,290 | ₩38,799 | +0.35% | 4307.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,853 | ₩39,336 | ₩37,337 | ₩38,665 | -0.48% | 4722.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,960 | ₩39,671 | ₩37,552 | ₩39,014 | +0.14% | 6697.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,580 | ₩39,269 | ₩35,151 | ₩39,188 | +10.14% | 7588.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,580 | ₩35,715 | ₩34,280 | ₩35,580 | 0.00% | 5676.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,756 | ₩35,648 | ₩33,368 | ₩35,634 | +5.56% | 4826.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,245 | ₩35,808 | ₩33,676 | ₩33,944 | -3.69% | 4322.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,130 | ₩36,130 | ₩34,870 | ₩35,178 | -2.64% | 4970.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,042 | ₩37,579 | ₩35,621 | ₩35,661 | -3.73% | 5754.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,699 | ₩37,994 | ₩36,103 | ₩36,761 | -2.49% | 4759.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,449 | ₩40,704 | ₩37,176 | ₩37,887 | -6.33% | 4577.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,617 | ₩42,246 | ₩39,443 | ₩40,610 | +2.51% | 7671.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,899 | ₩40,113 | ₩38,678 | ₩39,617 | -0.71% | 3128.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,994 | ₩40,435 | ₩37,351 | ₩39,818 | +4.80% | 6015.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,774 | ₩38,491 | ₩36,479 | ₩38,102 | +3.61% | 4516.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,203 | ₩37,257 | ₩35,406 | ₩36,801 | -1.08% | 5335.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,559 | ₩37,713 | ₩36,318 | ₩37,230 | +1.83% | 4881.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,123 | ₩38,035 | ₩36,640 | ₩36,761 | -0.98% | 5779.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,069 | ₩37,565 | ₩36,171 | ₩37,270 | +0.54% | 4629.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,713 | ₩38,088 | ₩37,136 | ₩37,190 | -1.39% | 2787.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,364 | ₩38,062 | ₩37,203 | ₩37,686 | +0.86% | 3011.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,376 | ₩39,537 | ₩37,311 | ₩37,404 | -5.01% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩38,303 | ₩40,100 | ₩38,303 | ₩39,577 | +3.33% | 8680.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,337 | ₩38,571 | ₩37,243 | ₩38,477 | +3.05% | 7226.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,056 | ₩37,498 | ₩35,902 | ₩37,418 | +0.98% | 5702.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,492 | ₩37,458 | ₩35,849 | ₩37,203 | +1.95% | 7409.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,870 | ₩36,653 | ₩34,668 | ₩36,385 | +4.35% | 9532.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,345 | ₩36,345 | ₩34,709 | ₩34,816 | -4.21% | 8116.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,899 | ₩40,248 | ₩35,983 | ₩36,425 | -8.71% | 1.5억 |
|---|
| 2025.10.20–2025.10.24 | ₩37,539 | ₩37,780 | ₩36,425 | ₩36,425 | -2.97% | 5989.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,561 | ₩37,726 | ₩34,239 | ₩37,592 | +8.77% | 1.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩34,762 | ₩34,910 | ₩34,481 | ₩34,628 | -0.39% | 1176.3만 |
|---|