69.56
price down icon2.60%   -1.86
pre-market  시장 영업 전:  69.56  
loading

Kroger Co 주식 (KR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $71.90 $68.82 $3.08 6,935,103.0 -2.60%
2025-08-21 $71.87 $71.08 $0.79 5,221,161.0 -0.57%
2025-08-20 $71.83 $70.36 $1.47 5,307,129.0 +1.57%
2025-08-19 $71.15 $69.82 $1.33 6,506,664.0 +1.41%
2025-08-18 $70.49 $69.74 $0.75 7,374,444.0 +0.07%
2025-08-15 $69.96 $68.74 $1.22 4,033,933.0 +0.66%
2025-08-14 $70.67 $68.91 $1.77 5,314,756.0 -1.56%
2025-08-13 $71.50 $68.38 $3.12 16,113,117.0 -4.38%
2025-08-12 $74.42 $73.12 $1.29 7,209,395.0 -1.08%
2025-08-11 $74.90 $74.11 $0.79 4,195,793.0 +0.15%
2025-08-08 $74.69 $73.84 $0.845 5,952,633.0 +0.65%
2025-08-07 $74.25 $73.20 $1.05 4,727,346.0 +0.04%
2025-08-06 $73.96 $71.36 $2.60 7,085,612.0 +2.76%
2025-08-05 $72.31 $71.23 $1.08 5,763,195.0 +0.22%
2025-08-04 $72.22 $71.07 $1.15 5,493,788.0 +0.32%
2025-08-01 $71.69 $70.50 $1.19 6,887,458.0 +1.80%
2025-07-31 $70.36 $68.75 $1.61 10,902,239.0 +1.15%
2025-07-30 $69.57 $68.69 $0.879 5,296,394.0 +0.00%
2025-07-29 $70.44 $69.23 $1.21 5,509,952.0 -0.03%
2025-07-28 $71.43 $69.11 $2.32 6,992,662.0 -2.99%

Kroger Co 주식 (KR) 연도별 가격 이력

이 심층 분석에서는 Kroger Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kroger Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Kroger Co 주식 (KR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $74.90 $68.38 $6.52 111,056,630.0 -0.77%
2025-07 $73.45 $68.62 $4.83 127,636,685.0 -2.27%
2025-06 $74.11 $64.15 $9.96 177,768,411.0 +5.13%
2025-05 $73.47 $65.85 $7.62 138,673,436.0 -5.51%
2025-04 $73.63 $64.91 $8.72 207,021,626.0 +6.68%
2025-03 $68.51 $62.00 $6.51 141,151,247.0 +4.43%
2025-02 $66.26 $61.38 $4.88 102,109,608.0 +5.16%
2025-01 $62.28 $58.12 $4.16 96,930,229.0 +0.80%

Kroger Co 주식 (KR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $63.59 $57.69 $5.90 144,943,736.0 +0.25%
2024-11 $61.18 $56.00 $5.18 64,647,915.0 +9.52%
2024-10 $58.28 $54.88 $3.40 67,267,407.0 -2.67%
2024-09 $57.38 $50.69 $6.69 94,118,987.0 +7.69%
2024-08 $55.80 $51.50 $4.30 81,675,326.0 -2.37%
2024-07 $55.20 $49.74 $5.46 88,330,177.0 +9.15%
2024-06 $53.32 $49.04 $4.28 124,788,097.0 -4.66%
2024-05 $56.24 $51.78 $4.46 108,238,282.0 -5.44%
2024-04 $58.34 $54.92 $3.42 91,069,396.0 -3.06%
2024-03 $57.36 $49.00 $8.36 124,287,916.0 +15.16%
2024-02 $49.78 $44.48 $5.30 104,317,698.0 +7.52%
2024-01 $46.99 $45.46 $1.53 82,087,619.0 +0.94%

Kroger Co 주식 (KR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $45.72 $43.51 $2.21 100,124,188.0 +3.25%
2023-11 $45.97 $42.09 $3.88 109,271,891.0 -2.42%
2023-10 $45.73 $42.62 $3.11 87,048,967.0 +1.39%
2023-09 $48.24 $44.22 $4.02 118,300,508.0 -3.54%
2023-08 $50.19 $46.10 $4.08 93,536,119.0 -4.63%
2023-07 $49.13 $45.92 $3.21 77,862,875.0 +3.49%
2023-06 $47.51 $43.56 $3.95 124,822,724.0 +3.68%
2023-05 $50.36 $45.24 $5.12 117,171,716.0 -6.79%
2023-04 $49.99 $46.38 $3.62 91,827,441.0 -1.50%
2023-03 $49.48 $42.81 $6.66 166,883,796.0 +14.44%
2023-02 $45.39 $42.93 $2.46 89,879,020.0 -3.34%
2023-01 $46.64 $43.62 $3.02 79,109,827.0 +0.11%
grocery_stores SFM
$146.28
price down icon 1.44%
grocery_stores ACI
$19.52
price up icon 0.31%
grocery_stores GO
$18.63
price up icon 3.16%
grocery_stores WMK
$73.55
price up icon 2.62%
$67.98
price up icon 3.82%
자본화:     |  볼륨(24시간):