Stockscreener 앱 받기
24.64
0.80%
0.195
시장 영업 전:
24.61
-0.03
-0.12%
Kraft Heinz Co 주식 (KHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $24.75 | $24.40 | $0.345 | 11,503,665.0 | +0.80% |
| 2026-02-05 | $24.83 | $24.16 | $0.67 | 13,103,251.0 | -0.14% |
| 2026-02-04 | $24.73 | $23.89 | $0.84 | 17,923,652.0 | +2.56% |
| 2026-02-03 | $24.08 | $23.27 | $0.81 | 17,505,744.0 | +1.57% |
| 2026-02-02 | $23.79 | $23.26 | $0.53 | 11,857,145.0 | -1.01% |
| 2026-01-30 | $23.76 | $23.05 | $0.71 | 20,953,604.0 | +2.59% |
| 2026-01-29 | $23.47 | $22.98 | $0.49 | 18,055,361.0 | -0.22% |
| 2026-01-28 | $23.86 | $22.99 | $0.865 | 14,177,660.0 | -2.15% |
| 2026-01-27 | $23.91 | $23.46 | $0.45 | 19,459,726.0 | +0.51% |
| 2026-01-26 | $23.73 | $23.20 | $0.53 | 14,878,362.0 | +1.64% |
| 2026-01-23 | $23.24 | $22.67 | $0.57 | 14,240,873.0 | +2.11% |
| 2026-01-22 | $22.78 | $22.25 | $0.53 | 18,624,987.0 | +1.43% |
| 2026-01-21 | $22.80 | $21.98 | $0.815 | 40,718,089.0 | -5.72% |
| 2026-01-20 | $23.93 | $23.20 | $0.74 | 17,518,963.0 | +0.98% |
| 2026-01-16 | $23.90 | $23.50 | $0.40 | 14,738,473.0 | -2.93% |
| 2026-01-15 | $24.32 | $24.01 | $0.305 | 11,686,144.0 | -0.33% |
| 2026-01-14 | $24.48 | $23.49 | $0.99 | 16,895,721.0 | +3.45% |
| 2026-01-13 | $23.64 | $23.37 | $0.275 | 8,200,009.0 | +0.51% |
| 2026-01-12 | $23.65 | $23.36 | $0.285 | 12,940,910.0 | -0.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $24.83 | $23.26 | $1.57 | 83,397,122.0 | +3.79% |
| 2026-01 | $24.55 | $21.98 | $2.57 | 337,067,659.0 | -2.10% |
Kraft Heinz Co 주식 (KHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.48 | $23.60 | $1.88 | 262,890,413.0 | -4.23% |
| 2025-11 | $25.77 | $23.70 | $2.07 | 312,626,351.0 | +3.15% |
| 2025-10 | $26.36 | $24.10 | $2.26 | 345,962,260.0 | -5.03% |
| 2025-09 | $27.91 | $25.35 | $2.56 | 378,186,824.0 | -6.90% |
| 2025-08 | $28.10 | $26.61 | $1.49 | 246,002,205.0 | +1.86% |
| 2025-07 | $29.19 | $25.83 | $3.36 | 388,154,645.0 | +6.35% |
| 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% |
1.03%
0.66%
자본화:
|
볼륨(24시간):