Stockscreener 앱 받기
27.48
1.22%
-0.34
시간 외 거래:
27.57
0.09
+0.33%
Kraft Heinz Co 주식 (KHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $28.02 | $27.44 | $0.58 | 17,892,714.0 | -1.22% |
| 2025-07-18 | $28.21 | $27.69 | $0.525 | 18,386,975.0 | -1.10% |
| 2025-07-17 | $28.15 | $27.63 | $0.5219 | 17,554,026.0 | +1.99% |
| 2025-07-16 | $27.62 | $27.09 | $0.53 | 19,936,324.0 | +1.70% |
| 2025-07-15 | $27.94 | $27.08 | $0.86 | 20,345,492.0 | -2.45% |
| 2025-07-14 | $27.84 | $27.14 | $0.70 | 37,248,352.0 | +2.43% |
| 2025-07-11 | $27.57 | $25.94 | $1.63 | 52,342,974.0 | +2.53% |
| 2025-07-10 | $26.75 | $25.85 | $0.90 | 15,834,206.0 | +0.08% |
| 2025-07-09 | $26.57 | $26.05 | $0.52 | 13,816,454.0 | +0.08% |
| 2025-07-08 | $26.64 | $25.94 | $0.70 | 12,620,158.0 | +1.34% |
| 2025-07-07 | $26.67 | $25.98 | $0.69 | 13,315,142.0 | -2.18% |
| 2025-07-03 | $27.15 | $26.57 | $0.575 | 9,176,574.0 | -1.48% |
| 2025-07-02 | $27.12 | $26.50 | $0.615 | 17,003,837.0 | +1.69% |
| 2025-07-01 | $26.86 | $25.83 | $1.04 | 23,428,738.0 | +3.06% |
| 2025-06-30 | $25.87 | $25.50 | $0.37 | 18,619,128.0 | +0.82% |
| 2025-06-27 | $25.92 | $25.44 | $0.48 | 34,050,176.0 | -0.70% |
| 2025-06-26 | $26.20 | $25.69 | $0.5052 | 16,053,318.0 | +0.23% |
| 2025-06-25 | $26.04 | $25.68 | $0.3504 | 17,534,046.0 | -1.15% |
| 2025-06-24 | $26.10 | $25.79 | $0.31 | 13,064,233.0 | +0.42% |
Kraft Heinz Co 주식 (KHC) 연도별 가격 이력
이 심층 분석에서는 Kraft Heinz Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraft Heinz Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraft Heinz Co 주식 (KHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $28.21 | $25.83 | $2.39 | 306,794,680.0 | +6.43% |
| 2025-06 | $26.98 | $25.44 | $1.54 | 289,105,311.0 | -3.40% |
| 2025-05 | $28.94 | $26.01 | $2.93 | 234,477,559.0 | -8.14% |
| 2025-04 | $31.15 | $27.26 | $3.89 | 232,472,471.0 | -4.37% |
| 2025-03 | $33.35 | $28.93 | $4.42 | 230,734,341.0 | -0.91% |
| 2025-02 | $31.93 | $27.25 | $4.68 | 212,938,972.0 | +2.92% |
| 2025-01 | $31.03 | $28.37 | $2.66 | 172,944,042.0 | -2.83% |
Kraft Heinz Co 주식 (KHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.31 | $30.01 | $2.30 | 211,561,600.0 | -5.04% |
| 2024-11 | $34.08 | $30.40 | $3.68 | 200,032,051.0 | -4.45% |
| 2024-10 | $36.31 | $33.03 | $3.28 | 145,136,516.0 | -4.70% |
| 2024-09 | $36.53 | $34.43 | $2.10 | 146,656,451.0 | -0.90% |
| 2024-08 | $36.52 | $34.00 | $2.52 | 159,677,782.0 | +0.62% |
| 2024-07 | $35.67 | $31.58 | $4.09 | 168,499,142.0 | +9.28% |
| 2024-06 | $35.73 | $32.01 | $3.72 | 157,199,590.0 | -8.91% |
| 2024-05 | $37.70 | $34.56 | $3.14 | 161,770,900.0 | -8.39% |
| 2024-04 | $38.96 | $35.87 | $3.09 | 148,514,747.0 | +4.63% |
| 2024-03 | $36.98 | $34.09 | $2.89 | 165,316,496.0 | +4.59% |
| 2024-02 | $37.91 | $33.67 | $4.24 | 173,261,107.0 | -4.98% |
| 2024-01 | $38.61 | $36.38 | $2.23 | 176,113,916.0 | +0.41% |
Kraft Heinz Co 주식 (KHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.77 | $34.99 | $2.78 | 155,398,079.0 | +5.33% |
| 2023-11 | $35.49 | $31.10 | $4.39 | 180,232,688.0 | +11.60% |
| 2023-10 | $33.63 | $30.68 | $2.95 | 159,180,591.0 | -6.48% |
| 2023-09 | $34.60 | $32.42 | $2.18 | 172,124,964.0 | +1.66% |
| 2023-08 | $36.48 | $33.02 | $3.46 | 169,500,361.0 | -8.54% |
| 2023-07 | $36.67 | $35.24 | $1.43 | 152,590,271.0 | +1.92% |
| 2023-06 | $38.54 | $34.83 | $3.71 | 163,612,553.0 | -7.12% |
| 2023-05 | $41.47 | $37.74 | $3.73 | 175,614,249.0 | -2.67% |
| 2023-04 | $39.84 | $38.16 | $1.68 | 100,530,811.0 | +1.55% |
| 2023-03 | $39.16 | $37.22 | $1.94 | 134,915,748.0 | -0.69% |
| 2023-02 | $40.79 | $38.68 | $2.11 | 129,313,046.0 | -3.92% |
| 2023-01 | $42.80 | $39.08 | $3.72 | 154,833,254.0 | -0.44% |
1.06%
자본화:
|
볼륨(24시간):