Stockscreener 앱 받기
27.62
1.72%
-0.525
Kraft Heinz Co 주식 (KHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $28.19 | $27.41 | $0.7793 | 7,782,323.0 | -1.90% |
| 2025-05-12 | $28.47 | $27.80 | $0.67 | 16,316,691.0 | +0.29% |
| 2025-05-09 | $28.36 | $28.03 | $0.33 | 6,658,053.0 | -1.47% |
| 2025-05-08 | $28.59 | $28.20 | $0.3831 | 8,215,692.0 | +0.92% |
| 2025-05-07 | $28.47 | $28.05 | $0.42 | 8,765,343.0 | -0.60% |
| 2025-05-06 | $28.73 | $28.34 | $0.385 | 6,268,307.0 | -0.66% |
| 2025-05-05 | $28.66 | $28.36 | $0.295 | 7,855,799.0 | -0.17% |
| 2025-05-02 | $28.80 | $28.43 | $0.3648 | 8,671,157.0 | +0.49% |
| 2025-05-01 | $28.94 | $28.39 | $0.55 | 9,684,123.0 | -2.06% |
| 2025-04-30 | $29.29 | $28.74 | $0.55 | 8,546,579.0 | +0.80% |
| 2025-04-29 | $29.09 | $28.52 | $0.565 | 12,551,262.0 | +0.21% |
| 2025-04-28 | $29.46 | $28.71 | $0.75 | 19,229,246.0 | -2.31% |
| 2025-04-25 | $29.74 | $29.29 | $0.45 | 8,146,314.0 | -0.51% |
| 2025-04-24 | $30.12 | $29.45 | $0.67 | 8,338,795.0 | -1.50% |
| 2025-04-23 | $30.41 | $29.76 | $0.655 | 7,549,602.0 | -0.36% |
| 2025-04-22 | $30.42 | $29.83 | $0.59 | 8,974,302.0 | +0.87% |
| 2025-04-21 | $29.98 | $29.39 | $0.587 | 6,917,657.0 | +1.63% |
| 2025-04-17 | $29.57 | $28.84 | $0.73 | 7,777,615.0 | +2.26% |
| 2025-04-16 | $29.65 | $28.67 | $0.98 | 8,212,763.0 | -2.07% |
| 2025-04-15 | $30.00 | $29.38 | $0.63 | 7,742,962.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.94 | $27.41 | $1.53 | 80,217,488.0 | -5.10% |
| 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% |
0.00%
0.32%
자본화:
|
볼륨(24시간):