Stockscreener 앱 받기
26.38
4.49%
-1.24
시간 외 거래:
26.50
0.12
+0.45%
Kraft Heinz Co 주식 (KHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $27.11 | $26.25 | $0.86 | 13,278,124.0 | -4.49% |
| 2026-07-29 | $28.09 | $27.21 | $0.88 | 17,080,090.0 | +1.17% |
| 2026-07-28 | $27.66 | $26.62 | $1.04 | 20,502,054.0 | +4.12% |
| 2026-07-27 | $26.39 | $25.70 | $0.69 | 16,613,775.0 | +2.14% |
| 2026-07-24 | $25.70 | $25.25 | $0.44 | 12,774,789.0 | +1.22% |
| 2026-07-23 | $25.99 | $25.17 | $0.82 | 14,383,031.0 | -2.31% |
| 2026-07-22 | $26.33 | $25.87 | $0.46 | 9,441,991.0 | +0.66% |
| 2026-07-21 | $26.18 | $25.61 | $0.565 | 9,224,094.0 | -0.27% |
| 2026-07-20 | $26.12 | $25.65 | $0.4749 | 10,640,523.0 | -0.08% |
| 2026-07-17 | $27.13 | $25.75 | $1.38 | 14,344,119.0 | -1.33% |
| 2026-07-16 | $26.39 | $25.67 | $0.725 | 14,286,274.0 | +3.06% |
| 2026-07-15 | $25.77 | $24.71 | $1.06 | 11,614,731.0 | +1.48% |
| 2026-07-14 | $25.16 | $24.79 | $0.372 | 9,838,667.0 | -0.59% |
| 2026-07-13 | $25.32 | $24.92 | $0.405 | 10,569,942.0 | +1.53% |
| 2026-07-10 | $25.05 | $24.51 | $0.5398 | 6,682,520.0 | +0.69% |
| 2026-07-09 | $25.02 | $24.58 | $0.435 | 10,561,293.0 | -0.96% |
| 2026-07-08 | $25.62 | $24.89 | $0.725 | 9,515,251.0 | -1.50% |
| 2026-07-07 | $25.75 | $25.25 | $0.495 | 11,475,560.0 | +1.93% |
| 2026-07-06 | $25.46 | $24.48 | $0.985 | 13,356,157.0 | -2.17% |
| 2026-07-02 | $25.52 | $25.04 | $0.475 | 14,100,247.0 | +1.44% |
| 2026-07-01 | $25.05 | $24.02 | $1.03 | 18,073,081.0 | +5.88% |
| 2026-06-30 | $24.32 | $23.60 | $0.725 | 12,324,998.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $28.09 | $24.02 | $4.07 | 281,634,437.0 | +11.69% |
| 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% |
3.96%
0.42%
자본화:
|
볼륨(24시간):