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 | ₩40,495 | ₩42,734 | ₩40,495 | ₩42,587 | +5.17% | 5043.2만 |
| 2026.09.28–2026.10.02 | ₩42,305 | ₩42,426 | ₩40,307 | ₩40,723 | -3.74% | 6038.6만 |
| 2026.09.21–2026.09.25 | ₩41,501 | ₩43,097 | ₩40,978 | ₩42,842 | +3.23% | 4772.5만 |
| 2026.09.14–2026.09.18 | ₩42,091 | ₩42,989 | ₩41,246 | ₩41,514 | -1.37% | 6386.5만 |
| 2026.09.08–2026.09.11 | ₩43,593 | ₩44,075 | ₩41,742 | ₩42,091 | -3.45% | 3936.1만 |
| 2026.08.31–2026.09.04 | ₩42,909 | ₩44,478 | ₩42,372 | ₩43,700 | +1.84% | 4267.2만 |
| 2026.08.24–2026.08.28 | ₩43,190 | ₩43,955 | ₩42,533 | ₩43,150 | -0.09% | 3775.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,474 |
| ₩43,110 |
| ₩40,267 |
| ₩42,962 |
| +3.59% |
| 5036만 |
| 2026.08.10–2026.08.14 | ₩39,892 | ₩43,056 | ₩38,430 | ₩42,158 | +5.68% | 7013.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,010 | ₩44,437 | ₩39,490 | ₩40,240 | -4.21% | 6848.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,878 | ₩42,520 | ₩39,852 | ₩41,729 | +4.64% | 7197.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,447 | ₩41,662 | ₩39,597 | ₩39,798 | -3.98% | 4796.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,279 | ₩42,976 | ₩40,200 | ₩41,447 | -1.97% | 6255.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,290 | ₩44,531 | ₩40,723 | ₩42,466 | -4.12% | 7412.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,867 | ₩45,349 | ₩43,740 | ₩44,652 | -0.48% | 6384.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,300 | ₩45,135 | ₩39,999 | ₩44,786 | +8.44% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩42,372 | ₩43,324 | ₩41,072 | ₩41,246 | -2.66% | 6673.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,938 | ₩43,284 | ₩40,938 | ₩42,520 | +3.87% | 7715.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,972 | ₩41,622 | ₩39,785 | ₩40,938 | +2.42% | 5256.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,900 | ₩40,951 | ₩38,900 | ₩40,267 | +3.52% | 5168.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,913 | ₩39,785 | ₩37,921 | ₩39,047 | +0.34% | 5142.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,658 | ₩39,798 | ₩38,283 | ₩38,792 | +0.35% | 4307.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,846 | ₩39,329 | ₩37,331 | ₩38,658 | -0.48% | 4722.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,953 | ₩39,664 | ₩37,545 | ₩39,007 | +0.14% | 6697.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,574 | ₩39,262 | ₩35,145 | ₩39,181 | +10.14% | 7588.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,574 | ₩35,708 | ₩34,273 | ₩35,574 | 0.00% | 5676.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,750 | ₩35,641 | ₩33,362 | ₩35,628 | +5.56% | 4826.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,239 | ₩35,802 | ₩33,670 | ₩33,938 | -3.69% | 4322.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,124 | ₩36,124 | ₩34,863 | ₩35,172 | -2.64% | 4970.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,036 | ₩37,572 | ₩35,614 | ₩35,655 | -3.73% | 5754.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,693 | ₩37,988 | ₩36,097 | ₩36,754 | -2.49% | 4759.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,442 | ₩40,696 | ₩37,170 | ₩37,880 | -6.33% | 4577.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,610 | ₩42,238 | ₩39,436 | ₩40,602 | +2.51% | 7671.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,892 | ₩40,106 | ₩38,672 | ₩39,610 | -0.71% | 3128.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,988 | ₩40,428 | ₩37,344 | ₩39,811 | +4.80% | 6015.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,767 | ₩38,484 | ₩36,472 | ₩38,095 | +3.61% | 4516.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,197 | ₩37,250 | ₩35,400 | ₩36,794 | -1.08% | 5335.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,553 | ₩37,706 | ₩36,312 | ₩37,223 | +1.83% | 4881.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,116 | ₩38,028 | ₩36,633 | ₩36,754 | -0.98% | 5779.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,062 | ₩37,559 | ₩36,164 | ₩37,264 | +0.54% | 4629.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,706 | ₩38,082 | ₩37,130 | ₩37,183 | -1.39% | 2787.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,357 | ₩38,055 | ₩37,197 | ₩37,679 | +0.86% | 3011.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,369 | ₩39,530 | ₩37,304 | ₩37,398 | -5.01% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩38,296 | ₩40,093 | ₩38,296 | ₩39,570 | +3.33% | 8680.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,331 | ₩38,564 | ₩37,237 | ₩38,470 | +3.05% | 7226.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,049 | ₩37,492 | ₩35,896 | ₩37,411 | +0.98% | 5702.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,486 | ₩37,451 | ₩35,842 | ₩37,197 | +1.95% | 7409.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,863 | ₩36,647 | ₩34,662 | ₩36,379 | +4.35% | 9532.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,338 | ₩36,338 | ₩34,702 | ₩34,810 | -4.21% | 8116.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,892 | ₩40,240 | ₩35,976 | ₩36,419 | -8.71% | 1.5억 |
|---|
| 2025.10.20–2025.10.24 | ₩37,532 | ₩37,773 | ₩36,419 | ₩36,419 | -2.97% | 5989.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,555 | ₩37,720 | ₩34,233 | ₩37,585 | +8.77% | 1.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩34,756 | ₩34,904 | ₩34,475 | ₩34,622 | -0.39% | 1176.3만 |
|---|