Stockscreener 앱 받기
25.04
0.16%
-0.04
시간 외 거래:
25.04
Kraft Heinz Co 주식 (KHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $25.11 | $24.85 | $0.26 | 11,092,160.0 | -0.16% |
| 2025-10-08 | $25.37 | $24.95 | $0.419 | 11,732,025.0 | -1.34% |
| 2025-10-07 | $25.48 | $24.97 | $0.5075 | 17,801,676.0 | +0.59% |
| 2025-10-06 | $25.96 | $25.24 | $0.72 | 12,531,516.0 | -3.03% |
| 2025-10-03 | $26.24 | $25.97 | $0.2683 | 8,734,398.0 | -0.04% |
| 2025-10-02 | $26.32 | $25.85 | $0.465 | 10,205,342.0 | -0.80% |
| 2025-10-01 | $26.36 | $25.93 | $0.44 | 12,858,583.0 | +0.92% |
| 2025-09-30 | $26.13 | $25.50 | $0.634 | 23,472,801.0 | +1.32% |
| 2025-09-29 | $26.07 | $25.35 | $0.7169 | 19,136,835.0 | -1.34% |
| 2025-09-26 | $26.15 | $25.82 | $0.33 | 15,286,950.0 | +0.93% |
| 2025-09-25 | $26.89 | $25.77 | $1.12 | 13,929,529.0 | -3.48% |
| 2025-09-24 | $26.85 | $26.43 | $0.42 | 13,106,555.0 | +0.68% |
| 2025-09-23 | $26.69 | $26.43 | $0.26 | 13,058,960.0 | +0.68% |
| 2025-09-22 | $26.52 | $26.26 | $0.26 | 13,657,641.0 | -0.15% |
| 2025-09-19 | $26.56 | $26.17 | $0.39 | 33,007,739.0 | +1.30% |
| 2025-09-18 | $26.22 | $25.66 | $0.56 | 20,993,817.0 | +1.36% |
| 2025-09-17 | $26.25 | $25.67 | $0.5799 | 13,225,638.0 | -0.77% |
| 2025-09-16 | $26.05 | $25.61 | $0.44 | 18,261,877.0 | +1.17% |
| 2025-09-15 | $26.37 | $25.62 | $0.75 | 23,122,144.0 | -1.91% |
| 2025-09-12 | $26.57 | $26.05 | $0.525 | 17,199,353.0 | -1.47% |
| 2025-09-11 | $26.94 | $26.50 | $0.44 | 10,749,873.0 | -0.49% |
| 2025-09-10 | $26.73 | $26.33 | $0.3979 | 13,533,670.0 | -0.07% |
| 2025-09-09 | $27.00 | $26.66 | $0.34 | 8,147,888.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $26.36 | $24.85 | $1.51 | 96,047,860.0 | -3.84% |
| 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% |
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% |
0.01%
0.46%
자본화:
|
볼륨(24시간):