Stockscreener 앱 받기
23.56
0.30%
-0.07
시장 영업 전:
23.70
0.14
+0.59%
Kraft Heinz Co 주식 (KHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $23.78 | $23.45 | $0.3282 | 9,703,443.0 | -0.30% |
| 2026-09-25 | $23.93 | $23.48 | $0.45 | 10,453,143.0 | -0.96% |
| 2026-09-24 | $24.00 | $23.68 | $0.3239 | 13,462,538.0 | +0.29% |
| 2026-09-23 | $24.23 | $23.52 | $0.71 | 14,839,875.0 | -0.88% |
| 2026-09-22 | $24.52 | $23.95 | $0.575 | 14,432,377.0 | -1.52% |
| 2026-09-21 | $24.80 | $24.23 | $0.565 | 13,952,408.0 | -0.25% |
| 2026-09-18 | $24.68 | $24.15 | $0.53 | 27,324,533.0 | -1.21% |
| 2026-09-17 | $25.20 | $24.59 | $0.6081 | 11,406,926.0 | +0.00% |
| 2026-09-16 | $24.98 | $24.62 | $0.355 | 13,869,662.0 | +0.00% |
| 2026-09-15 | $24.95 | $23.75 | $1.20 | 22,591,699.0 | +1.90% |
| 2026-09-14 | $24.99 | $24.27 | $0.72 | 20,694,362.0 | -1.34% |
| 2026-09-11 | $24.77 | $24.15 | $0.62 | 123,763,508.0 | +0.86% |
| 2026-09-10 | $24.90 | $24.24 | $0.66 | 23,745,977.0 | -0.89% |
| 2026-09-09 | $24.98 | $24.57 | $0.415 | 18,098,755.0 | -1.16% |
| 2026-09-08 | $25.07 | $24.32 | $0.745 | 20,723,115.0 | +0.20% |
| 2026-09-04 | $25.14 | $24.74 | $0.40 | 20,425,318.0 | -2.24% |
| 2026-09-03 | $26.10 | $25.30 | $0.80 | 23,554,966.0 | -3.20% |
| 2026-09-02 | $26.44 | $25.84 | $0.60 | 16,574,991.0 | +1.51% |
| 2026-09-01 | $26.25 | $25.62 | $0.63 | 14,005,581.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $26.44 | $23.45 | $2.99 | 443,326,620.0 | -8.22% |
| 2026-08 | $27.05 | $24.10 | $2.95 | 311,385,367.0 | -0.70% |
| 2026-07 | $28.09 | $24.02 | $4.07 | 281,281,622.0 | +9.44% |
| 2026-06 | $24.41 | $22.00 | $2.41 | 295,609,484.0 | -1.62% |
| 2026-05 | $24.71 | $22.02 | $2.70 | 302,617,892.0 | +5.96% |
| 2026-04 | $23.62 | $21.75 | $1.87 | 273,516,687.0 | +0.76% |
| 2026-03 | $24.68 | $21.04 | $3.64 | 385,686,465.0 | -8.61% |
| 2026-02 | $25.20 | $23.26 | $1.94 | 305,515,845.0 | +3.66% |
| 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% |
0.12%
0.26%
자본화:
|
볼륨(24시간):