71.35
price down icon0.53%   -0.38
after-market 시간 외 거래: 71.35
loading

Kroger Co 주식 (KR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $72.50 $70.89 $1.61 6,037,102.0 -0.53%
2025-06-30 $72.05 $71.01 $1.03 5,652,605.0 +0.43%
2025-06-27 $71.61 $70.68 $0.93 8,981,465.0 +0.20%
2025-06-26 $72.94 $70.94 $2.00 5,925,678.0 -1.30%
2025-06-25 $73.26 $72.19 $1.07 5,473,131.0 -1.63%
2025-06-24 $73.69 $72.24 $1.45 13,019,537.0 -0.78%
2025-06-23 $74.11 $71.63 $2.48 12,271,910.0 +2.82%
2025-06-20 $72.23 $67.50 $4.73 35,149,300.0 +9.84%
2025-06-18 $66.18 $65.22 $0.965 12,249,999.0 -0.65%
2025-06-17 $66.36 $65.61 $0.745 7,032,478.0 -0.09%
2025-06-16 $66.26 $65.31 $0.9499 6,507,215.0 +0.69%
2025-06-13 $66.04 $65.17 $0.87 6,660,667.0 +0.77%
2025-06-12 $65.28 $64.47 $0.809 5,367,433.0 +0.68%
2025-06-11 $65.30 $64.15 $1.15 6,792,377.0 -1.24%
2025-06-10 $65.87 $65.03 $0.84 5,096,426.0 -0.09%
2025-06-09 $66.23 $65.15 $1.08 7,149,985.0 -1.00%
2025-06-06 $66.40 $65.59 $0.81 6,136,707.0 -0.14%
2025-06-05 $66.53 $65.70 $0.835 4,652,726.0 -0.15%
2025-06-04 $67.10 $66.13 $0.97 5,853,881.0 -1.10%
2025-06-03 $68.20 $66.05 $2.15 10,147,366.0 -1.64%

Kroger Co 주식 (KR) 연도별 가격 이력

이 심층 분석에서는 Kroger Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kroger Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Kroger Co 주식 (KR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $72.50 $70.89 $1.61 6,037,102.0 +0.00%
2025-06 $74.11 $64.15 $9.96 183,805,513.0 +4.57%
2025-05 $73.47 $65.85 $7.62 138,673,436.0 -5.51%
2025-04 $73.63 $64.91 $8.72 207,021,626.0 +6.68%
2025-03 $68.51 $62.00 $6.51 141,151,247.0 +4.43%
2025-02 $66.26 $61.38 $4.88 102,109,608.0 +5.16%
2025-01 $62.28 $58.12 $4.16 96,930,229.0 +0.80%

Kroger Co 주식 (KR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $63.59 $57.69 $5.90 144,943,736.0 +0.25%
2024-11 $61.18 $56.00 $5.18 64,647,915.0 +9.52%
2024-10 $58.28 $54.88 $3.40 67,267,407.0 -2.67%
2024-09 $57.38 $50.69 $6.69 94,118,987.0 +7.69%
2024-08 $55.80 $51.50 $4.30 81,675,326.0 -2.37%
2024-07 $55.20 $49.74 $5.46 88,330,177.0 +9.15%
2024-06 $53.32 $49.04 $4.28 124,788,097.0 -4.66%
2024-05 $56.24 $51.78 $4.46 108,238,282.0 -5.44%
2024-04 $58.34 $54.92 $3.42 91,069,396.0 -3.06%
2024-03 $57.36 $49.00 $8.36 124,287,916.0 +15.16%
2024-02 $49.78 $44.48 $5.30 104,317,698.0 +7.52%
2024-01 $46.99 $45.46 $1.53 82,087,619.0 +0.94%

Kroger Co 주식 (KR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $45.72 $43.51 $2.21 100,124,188.0 +3.25%
2023-11 $45.97 $42.09 $3.88 109,271,891.0 -2.42%
2023-10 $45.73 $42.62 $3.11 87,048,967.0 +1.39%
2023-09 $48.24 $44.22 $4.02 118,300,508.0 -3.54%
2023-08 $50.19 $46.10 $4.08 93,536,119.0 -4.63%
2023-07 $49.13 $45.92 $3.21 77,862,875.0 +3.49%
2023-06 $47.51 $43.56 $3.95 124,822,724.0 +3.68%
2023-05 $50.36 $45.24 $5.12 117,171,716.0 -6.79%
2023-04 $49.99 $46.38 $3.62 91,827,441.0 -1.50%
2023-03 $49.48 $42.81 $6.66 166,883,796.0 +14.44%
2023-02 $45.39 $42.93 $2.46 89,879,020.0 -3.34%
2023-01 $46.64 $43.62 $3.02 79,109,827.0 +0.11%
grocery_stores SFM
$162.10
price down icon 1.54%
grocery_stores ACI
$21.64
price up icon 0.60%
grocery_stores WMK
$74.96
price up icon 3.41%
grocery_stores GO
$12.93
price up icon 4.11%
$66.05
price up icon 4.21%
자본화:     |  볼륨(24시간):