Kraft Heinz

KHC
🏛️ 독일 →
22.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.11 22.28 22.11 22.27 0.0M
2025-09-25 22.74 22.78 22.19 22.26 0.0M
2025-09-24 22.47 22.80 22.47 22.80 0.0M
2025-09-23 22.22 22.49 22.22 22.46 0.0M
2025-09-22 22.42 22.42 22.35 22.37 0.0M
2025-09-19 22.12 22.42 22.10 22.42 0.0M
2025-09-18 21.89 22.17 21.81 22.09 0.0M
2025-09-17 21.85 21.99 21.85 21.92 0.0M
2025-09-16 21.81 21.81 21.69 21.71 0.0M
2025-09-15 22.23 22.28 21.91 21.91 0.0M
2025-09-12 22.60 22.61 22.27 22.27 0.0M
2025-09-11 22.72 22.81 22.69 22.71 0.0M
2025-09-10 22.71 22.72 22.51 22.54 0.0M
2025-09-09 22.94 22.94 22.79 22.79 0.0M
2025-09-08 23.25 23.25 22.67 22.74 0.0M
2025-09-05 23.10 23.13 23.02 23.13 0.0M
2025-09-04 23.10 23.14 23.03 23.05 0.0M
2025-09-03 22.59 22.84 22.55 22.84 0.0M
2025-09-02 23.92 23.99 22.31 22.31 0.0M
2025-09-01 24.00 24.04 23.81 23.95 0.0M
2025-08-29 23.50 23.68 23.34 23.68 0.0M
2025-08-28 23.98 24.12 23.53 23.53 0.0M
2025-08-27 23.80 23.95 23.75 23.75 0.0M
2025-08-26 23.80 23.91 23.59 23.72 0.0M
2025-08-25 24.00 24.02 23.67 23.89 0.0M
2025-08-22 23.70 24.02 23.62 23.72 0.0M
2025-08-21 23.50 23.57 23.50 23.57 0.0M
2025-08-20 23.67 23.78 23.49 23.49 0.0M
2025-08-19 23.31 23.71 23.30 23.71 0.0M
2025-08-18 23.65 23.78 23.33 23.41 0.0M
2025-08-15 23.80 23.81 23.51 23.55 0.0M
2025-08-14 23.85 23.99 23.68 23.84 0.0M
2025-08-13 23.32 23.73 23.32 23.73 0.0M
2025-08-12 23.53 23.62 23.46 23.46 0.0M
2025-08-11 23.81 23.82 23.35 23.35 0.0M
2025-08-08 23.70 23.79 23.63 23.71 0.0M
2025-08-07 23.33 23.73 23.29 23.73 0.0M
2025-08-06 23.35 23.46 23.31 23.46 0.0M
2025-08-05 23.15 23.49 23.15 23.40 0.0M
2025-08-04 23.57 23.66 23.08 23.11 0.0M
2025-08-01 23.80 24.03 23.51 23.73 0.0M
2025-07-31 24.67 24.85 24.14 24.14 0.0M
2025-07-30 24.61 25.02 24.61 24.99 0.0M
2025-07-29 24.37 24.65 24.37 24.60 0.0M
2025-07-28 24.54 24.60 24.22 24.35 0.0M
2025-07-25 24.50 24.54 24.19 24.32 0.0M
2025-07-24 24.39 24.70 24.39 24.45 0.0M
2025-07-23 24.50 24.80 24.46 24.57 0.0M
2025-07-22 23.52 24.29 23.51 24.29 0.0M
2025-07-21 23.95 24.00 23.57 23.57 0.0M
2025-07-18 24.18 24.23 23.84 23.84 0.0M
2025-07-17 23.70 24.04 23.70 24.02 0.0M
2025-07-16 23.39 23.56 23.39 23.56 0.0M
2025-07-15 23.82 23.82 23.41 23.41 0.0M
2025-07-14 23.90 23.90 23.43 23.73 0.0M
2025-07-11 22.70 22.70 22.37 22.45 0.0M
2025-07-10 22.57 22.84 22.50 22.78 0.0M
2025-07-09 22.53 22.63 22.38 22.38 0.0M
2025-07-08 22.19 22.49 22.19 22.42 0.0M
2025-07-07 22.71 22.71 22.33 22.33 0.0M
2025-07-04 22.56 22.84 22.56 22.84 0.0M
2025-07-03 22.98 23.03 22.60 22.60 0.0M
2025-07-02 22.52 22.75 22.52 22.75 0.0M
2025-07-01 21.92 22.41 21.90 22.41 0.0M
2025-06-30 21.92 21.93 21.80 21.80 0.0M
2025-06-27 22.04 22.15 21.90 21.90 0.0M
2025-06-26 22.05 22.11 21.98 21.98 0.0M
2025-06-25 22.36 22.54 22.16 22.16 0.0M
2025-06-24 22.37 22.43 22.31 22.34 0.0M
2025-06-23 22.40 22.51 22.31 22.31 0.0M
2025-06-20 22.26 22.47 22.26 22.31 0.0M
2025-06-19 22.40 22.40 22.19 22.19 0.0M
2025-06-18 22.36 22.43 22.34 22.34 0.0M
2025-06-17 22.24 22.55 22.24 22.44 0.0M
2025-06-16 22.66 22.66 22.13 22.13 0.0M
2025-06-13 22.67 23.12 22.67 22.79 0.0M
2025-06-12 22.90 22.91 22.78 22.80 0.0M
2025-06-11 23.23 23.23 22.97 22.97 0.0M
2025-06-10 23.20 23.45 23.20 23.45 0.0M
2025-06-09 23.30 23.35 23.08 23.20 0.0M
2025-06-06 23.42 23.42 23.30 23.35 0.0M
2025-06-05 23.40 23.40 23.11 23.19 0.0M
2025-06-04 23.58 23.61 23.41 23.41 0.0M
2025-06-03 23.19 23.58 23.19 23.58 0.0M
2025-06-02 23.40 23.40 23.21 23.21 0.0M
2025-05-30 23.43 23.55 23.43 23.48 0.0M
2025-05-29 23.50 23.64 23.50 23.64 0.0M
2025-05-28 23.65 23.71 23.55 23.55 0.0M
2025-05-27 23.40 23.53 23.32 23.53 0.0M
2025-05-26 23.16 23.59 23.16 23.55 0.0M
2025-05-23 23.32 23.48 23.03 23.11 0.0M
2025-05-22 23.66 23.76 23.22 23.45 0.0M
2025-05-21 24.81 24.83 23.78 23.78 0.0M
2025-05-20 24.70 24.86 24.70 24.74 0.0M
2025-05-19 24.60 24.76 24.60 24.76 0.0M
2025-05-16 24.40 24.78 24.40 24.78 0.0M
2025-05-15 24.30 24.48 24.30 24.48 0.0M
2025-05-14 24.66 24.80 24.28 24.28 0.0M
2025-05-13 25.17 25.40 24.76 24.76 0.0M
2025-05-12 25.13 25.20 25.13 25.16 0.0M
2025-05-09 25.34 25.34 24.92 24.92 0.0M
2025-05-08 25.01 25.35 25.00 25.35 0.0M
2025-05-07 25.00 25.09 24.72 24.91 0.0M
2025-05-06 25.21 25.22 25.04 25.04 0.0M
2025-05-05 25.20 25.40 25.07 25.07 0.0M
2025-05-02 25.43 25.45 25.16 25.19 0.0M
2025-04-30 25.35 25.61 25.35 25.61 0.0M
2025-04-29 25.41 25.50 25.25 25.25 0.0M
2025-04-28 25.91 26.00 25.15 25.15 0.0M
2025-04-25 26.20 26.20 25.82 25.90 0.0M
2025-04-24 26.36 26.45 25.88 25.88 0.0M
2025-04-23 26.80 26.80 26.47 26.48 0.0M
2025-04-22 26.00 26.34 25.77 26.16 0.0M
2025-04-17 25.44 25.88 25.35 25.88 0.0M
2025-04-16 25.85 26.02 25.64 25.64 0.0M
2025-04-15 26.16 26.41 26.09 26.09 0.0M
2025-04-14 25.85 26.10 25.85 26.10 0.0M
2025-04-11 25.71 25.85 25.42 25.85 0.0M
2025-04-10 26.71 26.71 25.42 25.42 0.0M
2025-04-09 25.05 26.33 25.00 26.33 0.0M
2025-04-08 26.25 26.50 25.52 25.52 0.0M
2025-04-07 26.78 26.78 26.28 26.48 0.0M
2025-04-04 27.60 28.12 27.33 27.56 0.0M
2025-04-03 27.20 27.90 27.09 27.90 0.0M
2025-04-02 28.09 28.13 27.68 27.68 0.0M
2025-04-01 28.04 28.11 27.97 28.03 0.0M
2025-03-31 27.88 28.35 27.88 28.01 0.0M
2025-03-28 27.81 27.92 27.79 27.79 0.0M
2025-03-27 27.40 27.85 27.40 27.82 0.0M
2025-03-26 26.85 27.54 26.85 27.54 0.0M
2025-03-25 26.90 27.00 26.90 26.99 0.0M
2025-03-24 27.36 27.36 26.80 26.80 0.0M
2025-03-21 27.45 27.56 27.25 27.25 0.0M
2025-03-20 27.51 27.60 27.49 27.49 0.0M
2025-03-19 27.82 27.91 27.36 27.43 0.0M
2025-03-18 28.00 28.24 27.93 27.93 0.0M
2025-03-17 27.71 28.05 27.64 28.05 0.0M
2025-03-14 27.81 27.87 27.62 27.81 0.0M
2025-03-13 27.67 28.10 27.67 28.02 0.0M
2025-03-12 28.50 28.55 27.66 27.70 0.0M
2025-03-11 29.69 29.69 28.48 28.48 0.0M
2025-03-10 29.48 30.50 29.48 30.33 0.0M
2025-03-07 28.65 29.70 28.41 29.70 0.0M
2025-03-06 28.72 28.91 28.52 28.91 0.0M
2025-03-05 29.23 29.23 28.80 28.80 0.0M
2025-03-04 29.76 30.34 29.51 29.63 0.0M
2025-03-03 29.49 29.75 29.27 29.75 0.0M
2025-02-28 29.41 29.62 29.32 29.46 0.0M
2025-02-27 29.16 29.57 29.15 29.57 0.0M
2025-02-26 30.15 30.15 29.14 29.14 0.0M
2025-02-25 29.90 30.23 29.90 30.18 0.0M
2025-02-24 29.75 30.38 29.62 29.85 0.0M
2025-02-21 28.67 29.61 28.67 29.61 0.0M
2025-02-20 28.54 28.63 28.52 28.60 0.0M
2025-02-19 27.99 28.41 27.91 28.41 0.0M
2025-02-18 27.80 27.97 27.66 27.97 0.0M
2025-02-17 27.64 28.04 27.64 27.68 0.0M
2025-02-14 27.83 28.00 27.67 27.67 0.0M
2025-02-13 27.42 27.70 27.10 27.70 0.0M
2025-02-12 28.62 28.62 27.43 27.43 0.0M
2025-02-11 28.02 28.45 28.02 28.45 0.0M
2025-02-10 28.36 28.50 27.96 27.96 0.0M
2025-02-07 28.00 28.15 27.94 28.15 0.0M
2025-02-06 27.55 27.91 27.55 27.91 0.0M
2025-02-05 27.55 27.66 27.32 27.32 0.0M
2025-02-04 28.30 28.31 27.57 27.57 0.0M
2025-02-03 28.82 28.90 28.49 28.49 0.0M
2025-01-31 28.99 29.13 28.75 28.75 0.0M
2025-01-30 28.55 28.95 28.45 28.95 0.0M
2025-01-29 28.40 28.56 28.40 28.56 0.0M
2025-01-28 28.71 28.93 28.29 28.29 0.0M
2025-01-27 27.85 28.86 27.85 28.86 0.0M
2025-01-24 27.85 27.85 27.77 27.84 0.0M
2025-01-23 27.93 28.00 27.85 27.85 0.0M
2025-01-22 28.31 28.33 27.90 27.90 0.0M
2025-01-21 28.36 28.50 28.20 28.20 0.0M
2025-01-20 28.50 28.61 28.50 28.60 0.0M
2025-01-17 28.06 28.45 28.06 28.40 0.0M
2025-01-16 27.96 27.97 27.71 27.91 0.0M
2025-01-15 27.90 27.96 27.71 27.71 0.0M
2025-01-14 28.07 28.10 27.81 27.81 0.0M
2025-01-13 28.02 28.43 27.90 28.29 0.0M
2025-01-10 28.95 28.96 27.94 27.94 0.0M
2025-01-09 28.76 29.01 28.75 28.94 0.0M
2025-01-08 28.85 29.00 28.53 28.59 0.0M
2025-01-07 28.91 29.15 28.76 28.94 0.0M
2025-01-06 29.72 29.72 29.08 29.16 0.0M
2025-01-03 29.87 29.90 29.87 29.88 0.0M
2025-01-02 29.63 29.92 29.63 29.85 0.0M