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 | ₩40,469 | ₩42,706 | ₩40,469 | ₩42,559 | +5.17% | 5043.2만 |
| 2026.09.28–2026.10.02 | ₩42,278 | ₩42,398 | ₩40,281 | ₩40,696 | -3.74% | 6038.6만 |
| 2026.09.21–2026.09.25 | ₩41,474 | ₩43,068 | ₩40,951 | ₩42,814 | +3.23% | 4772.5만 |
| 2026.09.14–2026.09.18 | ₩42,063 | ₩42,961 | ₩41,219 | ₩41,487 | -1.37% | 6386.5만 |
| 2026.09.08–2026.09.11 | ₩43,564 | ₩44,046 | ₩41,715 | ₩42,063 | -3.45% | 3936.1만 |
| 2026.08.31–2026.09.04 | ₩42,881 | ₩44,448 | ₩42,345 | ₩43,671 | +1.84% | 4267.2만 |
| 2026.08.24–2026.08.28 | ₩43,162 | ₩43,926 | ₩42,505 | ₩43,122 | -0.09% | 3775.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,447 |
| ₩43,082 |
| ₩40,241 |
| ₩42,934 |
| +3.59% |
| 5036만 |
| 2026.08.10–2026.08.14 | ₩39,866 | ₩43,028 | ₩38,405 | ₩42,130 | +5.68% | 7013.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,983 | ₩44,408 | ₩39,464 | ₩40,214 | -4.21% | 6848.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,852 | ₩42,492 | ₩39,825 | ₩41,701 | +4.64% | 7197.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,420 | ₩41,634 | ₩39,571 | ₩39,772 | -3.98% | 4796.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,251 | ₩42,948 | ₩40,174 | ₩41,420 | -1.97% | 6255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,261 | ₩44,502 | ₩40,696 | ₩42,438 | -4.12% | 7412.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,837 | ₩45,319 | ₩43,711 | ₩44,623 | -0.48% | 6384.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,273 | ₩45,105 | ₩39,973 | ₩44,757 | +8.44% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩42,345 | ₩43,296 | ₩41,045 | ₩41,219 | -2.66% | 6673.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,911 | ₩43,256 | ₩40,911 | ₩42,492 | +3.87% | 7715.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,946 | ₩41,594 | ₩39,758 | ₩40,911 | +2.42% | 5256.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,874 | ₩40,924 | ₩38,874 | ₩40,241 | +3.52% | 5168.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,887 | ₩39,758 | ₩37,896 | ₩39,021 | +0.34% | 5142.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,633 | ₩39,772 | ₩38,258 | ₩38,767 | +0.35% | 4307.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,820 | ₩39,303 | ₩37,306 | ₩38,633 | -0.48% | 4722.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,928 | ₩39,638 | ₩37,521 | ₩38,981 | +0.14% | 6697.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,551 | ₩39,236 | ₩35,122 | ₩39,155 | +10.14% | 7588.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,551 | ₩35,685 | ₩34,251 | ₩35,551 | 0.00% | 5676.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,728 | ₩35,618 | ₩33,340 | ₩35,604 | +5.56% | 4826.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,216 | ₩35,779 | ₩33,648 | ₩33,916 | -3.69% | 4322.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,100 | ₩36,100 | ₩34,841 | ₩35,149 | -2.64% | 4970.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,011 | ₩37,547 | ₩35,591 | ₩35,631 | -3.73% | 5754.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,668 | ₩37,963 | ₩36,073 | ₩36,730 | -2.49% | 4759.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,415 | ₩40,670 | ₩37,145 | ₩37,856 | -6.33% | 4577.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,584 | ₩42,211 | ₩39,410 | ₩40,576 | +2.51% | 7671.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,866 | ₩40,080 | ₩38,646 | ₩39,584 | -0.71% | 3128.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,963 | ₩40,402 | ₩37,320 | ₩39,785 | +4.80% | 6015.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,743 | ₩38,459 | ₩36,449 | ₩38,070 | +3.61% | 4516.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,172 | ₩37,226 | ₩35,377 | ₩36,770 | -1.08% | 5335.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,529 | ₩37,681 | ₩36,288 | ₩37,199 | +1.83% | 4881.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,092 | ₩38,003 | ₩36,609 | ₩36,730 | -0.98% | 5779.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,038 | ₩37,534 | ₩36,140 | ₩37,239 | +0.54% | 4629.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,681 | ₩38,057 | ₩37,105 | ₩37,159 | -1.39% | 2787.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,333 | ₩38,030 | ₩37,172 | ₩37,655 | +0.86% | 3011.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,343 | ₩39,504 | ₩37,279 | ₩37,373 | -5.01% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩38,271 | ₩40,067 | ₩38,271 | ₩39,544 | +3.33% | 8680.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,306 | ₩38,539 | ₩37,212 | ₩38,445 | +3.05% | 7226.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,025 | ₩37,467 | ₩35,872 | ₩37,387 | +0.98% | 5702.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,462 | ₩37,427 | ₩35,819 | ₩37,172 | +1.95% | 7409.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,841 | ₩36,623 | ₩34,640 | ₩36,355 | +4.35% | 9532.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,315 | ₩36,315 | ₩34,680 | ₩34,787 | -4.21% | 8116.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,866 | ₩40,214 | ₩35,953 | ₩36,395 | -8.71% | 1.5억 |
|---|
| 2025.10.20–2025.10.24 | ₩37,507 | ₩37,748 | ₩36,395 | ₩36,395 | -2.97% | 5989.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,532 | ₩37,695 | ₩34,211 | ₩37,561 | +8.77% | 1.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩34,733 | ₩34,881 | ₩34,452 | ₩34,599 | -0.39% | 1176.3만 |
|---|