Kraft Heinz

KHC
🏛️ 독일 →
22.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 21.90 22.09 21.87 22.00 0.0M
2025-09-29 22.33 22.33 21.79 21.90 0.0M
2025-09-26 22.15 22.31 22.15 22.31 0.0M
2025-09-25 22.72 22.93 22.19 22.20 0.0M
2025-09-24 22.44 22.71 22.44 22.71 0.0M
2025-09-23 22.30 22.52 22.30 22.52 0.0M
2025-09-22 22.46 22.46 22.37 22.38 0.0M
2025-09-19 22.14 22.29 22.14 22.29 0.0M
2025-09-18 21.87 22.22 21.78 22.22 0.0M
2025-09-17 21.83 22.09 21.83 22.00 0.0M
2025-09-16 21.79 21.87 21.68 21.84 0.0M
2025-09-15 22.31 22.31 21.86 21.86 0.0M
2025-09-12 22.60 22.62 22.26 22.27 0.0M
2025-09-11 22.75 22.93 22.70 22.82 0.0M
2025-09-10 22.73 22.85 22.51 22.74 0.0M
2025-09-09 22.82 22.95 22.82 22.83 0.0M
2025-09-08 23.27 23.27 22.64 22.83 0.0M
2025-09-05 23.10 23.24 22.93 23.16 0.0M
2025-09-04 23.03 23.20 23.03 23.10 0.0M
2025-09-03 22.59 23.00 22.50 23.00 0.0M
2025-09-02 23.92 24.11 22.27 22.27 0.0M
2025-09-01 24.04 24.19 23.78 24.19 0.0M
2025-08-29 23.49 23.67 23.40 23.67 0.0M
2025-08-28 23.93 24.09 23.56 23.73 0.0M
2025-08-27 23.81 24.00 23.80 23.84 0.0M
2025-08-26 23.82 23.89 23.60 23.60 0.0M
2025-08-25 24.01 24.04 23.64 23.94 0.0M
2025-08-22 23.70 23.80 23.70 23.80 0.0M
2025-08-21 23.51 23.67 23.51 23.67 0.0M
2025-08-20 23.74 23.80 23.63 23.63 0.0M
2025-08-19 23.33 23.71 23.33 23.65 0.0M
2025-08-18 23.74 23.76 23.34 23.34 0.0M
2025-08-15 23.81 23.81 23.64 23.64 0.0M
2025-08-14 23.90 23.98 23.89 23.97 0.0M
2025-08-13 23.48 23.48 23.36 23.36 0.0M
2025-08-12 23.58 23.72 23.57 23.61 0.0M
2025-08-11 23.76 23.94 23.46 23.46 0.0M
2025-08-08 23.74 23.78 23.72 23.78 0.0M
2025-08-07 23.31 23.63 23.31 23.46 0.0M
2025-08-06 23.32 23.52 23.16 23.50 0.0M
2025-08-05 23.16 23.47 23.16 23.43 0.0M
2025-08-04 23.65 23.74 23.00 23.17 0.0M
2025-08-01 24.07 24.08 23.48 23.71 0.0M
2025-07-31 24.74 24.74 24.20 24.20 0.0M
2025-07-30 24.74 25.31 24.65 25.15 0.0M
2025-07-29 24.33 24.78 24.33 24.78 0.0M
2025-07-28 24.53 24.62 24.26 24.26 0.0M
2025-07-25 24.47 24.62 24.23 24.39 0.0M
2025-07-24 24.63 24.70 24.52 24.52 0.0M
2025-07-23 24.51 24.70 24.51 24.56 0.0M
2025-07-22 23.51 24.31 23.50 24.10 0.0M
2025-07-21 23.89 24.01 23.49 23.49 0.0M
2025-07-18 24.17 24.21 23.85 23.85 0.0M
2025-07-17 23.70 24.20 23.70 24.17 0.0M
2025-07-16 23.41 23.64 23.24 23.64 0.0M
2025-07-15 23.83 23.97 23.37 23.42 0.0M
2025-07-14 23.95 23.95 23.40 23.78 0.0M
2025-07-11 22.66 23.20 22.22 23.07 0.0M
2025-07-10 22.56 22.84 22.21 22.75 0.0M
2025-07-09 22.51 22.67 22.27 22.50 0.0M
2025-07-08 22.31 22.52 22.25 22.44 0.0M
2025-07-07 22.72 22.77 22.20 22.20 0.0M
2025-07-04 22.57 23.01 22.57 22.87 0.0M
2025-07-03 22.94 23.04 22.60 22.69 0.0M
2025-07-02 22.64 22.95 22.60 22.95 0.0M
2025-07-01 21.87 22.74 21.86 22.62 0.0M
2025-06-30 22.02 22.02 21.80 21.89 0.0M
2025-06-27 22.05 22.18 21.81 21.81 0.0M
2025-06-26 22.09 22.27 22.00 22.02 0.0M
2025-06-25 22.36 22.56 22.21 22.21 0.0M
2025-06-24 22.45 22.46 22.29 22.29 0.0M
2025-06-23 22.39 22.60 22.22 22.25 0.0M
2025-06-20 22.26 22.50 22.26 22.37 0.0M
2025-06-19 22.38 22.55 22.30 22.39 0.0M
2025-06-18 22.36 22.49 22.35 22.48 0.0M
2025-06-17 22.27 22.44 22.27 22.44 0.0M
2025-06-16 22.65 22.66 22.10 22.27 0.0M
2025-06-13 22.78 23.14 22.60 22.60 0.0M
2025-06-12 23.08 23.08 22.65 22.83 0.0M
2025-06-11 23.20 23.30 22.96 22.96 0.0M
2025-06-10 23.16 23.38 23.10 23.38 0.0M
2025-06-09 23.43 23.44 23.20 23.20 0.0M
2025-06-06 23.33 23.60 23.33 23.40 0.0M
2025-06-05 23.40 23.46 23.05 23.22 0.0M
2025-06-04 23.54 23.61 23.40 23.40 0.0M
2025-06-03 23.24 23.58 23.23 23.58 0.0M
2025-06-02 23.45 23.51 23.29 23.29 0.0M
2025-05-30 23.43 23.65 23.43 23.65 0.0M
2025-05-29 23.58 23.70 23.45 23.66 0.0M
2025-05-28 23.67 23.78 23.49 23.49 0.0M
2025-05-27 23.41 23.59 23.25 23.59 0.0M
2025-05-26 23.20 23.62 23.20 23.56 0.0M
2025-05-23 23.38 23.51 22.99 23.17 0.0M
2025-05-22 23.78 23.83 23.20 23.37 0.0M
2025-05-21 24.91 24.95 23.54 23.57 0.0M
2025-05-20 24.72 24.95 24.68 24.68 0.0M
2025-05-19 24.86 24.86 24.65 24.65 0.0M
2025-05-16 24.50 24.69 24.50 24.60 0.0M
2025-05-15 24.26 24.51 24.26 24.40 0.0M
2025-05-14 24.63 24.74 24.30 24.30 0.0M
2025-05-13 25.23 25.35 24.67 24.73 0.0M
2025-05-12 25.06 25.36 25.06 25.29 0.0M
2025-05-09 25.45 25.45 24.96 24.96 0.0M
2025-05-08 25.07 25.16 24.96 25.16 0.0M
2025-05-07 25.01 25.18 24.70 24.70 0.0M
2025-05-06 25.22 25.27 25.00 25.00 0.0M
2025-05-05 25.27 25.42 25.00 25.26 0.0M
2025-05-02 25.32 25.53 25.10 25.25 0.0M
2025-04-30 25.48 25.66 25.43 25.66 0.0M
2025-04-29 25.50 25.71 25.10 25.10 0.0M
2025-04-28 25.89 26.11 25.40 25.40 0.0M
2025-04-25 26.11 26.19 25.90 25.90 0.0M
2025-04-24 26.46 26.56 25.96 25.96 0.0M
2025-04-23 26.46 26.67 26.20 26.49 0.0M
2025-04-22 26.01 26.30 25.97 26.26 0.0M
2025-04-17 25.35 25.96 25.35 25.96 0.0M
2025-04-16 25.98 25.98 25.73 25.93 0.0M
2025-04-15 26.18 26.36 26.18 26.36 0.0M
2025-04-14 25.87 26.23 25.84 26.23 0.0M
2025-04-11 25.69 25.71 25.39 25.71 0.0M
2025-04-10 26.72 26.72 25.50 25.50 0.0M
2025-04-09 24.98 26.36 24.90 26.36 0.0M
2025-04-08 26.29 26.50 25.50 25.50 0.0M
2025-04-07 26.59 26.78 26.16 26.31 0.0M
2025-04-04 27.88 28.11 27.42 27.42 0.0M
2025-04-03 27.17 28.09 27.05 28.00 0.0M
2025-04-02 28.08 28.20 27.77 27.78 0.0M
2025-04-01 28.07 28.15 27.95 27.95 0.0M
2025-03-31 27.98 28.51 27.87 28.20 0.0M
2025-03-28 27.83 27.93 27.82 27.91 0.0M
2025-03-27 27.48 27.89 27.48 27.89 0.0M
2025-03-26 26.90 27.55 26.90 27.55 0.0M
2025-03-25 26.92 27.07 26.80 27.00 0.0M
2025-03-24 27.39 27.39 26.86 26.99 0.0M
2025-03-21 27.50 27.51 27.29 27.29 0.0M
2025-03-20 27.53 27.80 27.50 27.57 0.0M
2025-03-19 27.80 27.92 27.45 27.48 0.0M
2025-03-18 28.02 28.02 27.83 27.90 0.0M
2025-03-17 27.84 28.10 27.65 28.10 0.0M
2025-03-14 27.80 27.91 27.59 27.80 0.0M
2025-03-13 27.72 28.43 27.72 28.07 0.0M
2025-03-12 28.63 28.69 27.61 27.83 0.0M
2025-03-11 29.75 29.75 28.60 28.60 0.0M
2025-03-10 29.50 30.73 29.50 30.30 0.0M
2025-03-07 28.56 28.56 28.39 28.43 0.0M
2025-03-06 28.73 29.10 28.58 29.10 0.0M
2025-03-05 29.16 29.25 28.79 28.85 0.0M
2025-03-04 29.77 30.20 29.59 29.73 0.0M
2025-03-03 29.49 29.86 29.30 29.81 0.0M
2025-02-28 29.44 29.64 29.40 29.61 0.0M
2025-02-27 29.23 29.43 29.17 29.43 0.0M
2025-02-26 30.16 30.19 29.18 29.36 0.0M
2025-02-25 30.01 30.32 30.01 30.24 0.0M
2025-02-24 29.89 30.44 29.60 30.12 0.0M
2025-02-21 28.71 29.71 28.71 29.71 0.0M
2025-02-20 28.53 28.67 28.53 28.67 0.0M
2025-02-19 27.96 28.50 27.96 28.50 0.0M
2025-02-18 27.71 27.95 27.61 27.95 0.0M
2025-02-17 27.68 28.20 27.67 27.67 0.0M
2025-02-14 27.88 27.99 27.81 27.83 0.0M
2025-02-13 27.54 27.81 27.10 27.70 0.0M
2025-02-12 28.63 28.72 26.80 27.53 0.0M
2025-02-11 28.04 28.54 28.04 28.54 0.0M
2025-02-10 28.44 28.46 27.98 28.01 0.0M
2025-02-07 27.97 28.24 27.90 28.17 0.0M
2025-02-06 27.53 27.95 27.53 27.95 0.0M
2025-02-05 27.61 27.78 27.24 27.38 0.0M
2025-02-04 28.34 28.34 27.50 27.62 0.0M
2025-02-03 28.93 29.00 28.30 28.50 0.0M
2025-01-31 29.00 29.19 28.73 28.73 0.0M
2025-01-30 28.49 28.70 28.49 28.66 0.0M
2025-01-29 28.30 28.67 28.30 28.58 0.0M
2025-01-28 28.86 29.11 28.52 28.52 0.0M
2025-01-27 27.98 29.10 27.95 28.80 0.0M
2025-01-24 27.83 28.02 27.70 27.98 0.0M
2025-01-23 27.99 28.06 27.86 27.88 0.0M
2025-01-22 28.24 28.40 27.86 27.91 0.0M
2025-01-21 28.35 28.53 28.32 28.33 0.0M
2025-01-20 28.44 28.83 28.44 28.61 0.0M
2025-01-17 28.14 28.50 28.14 28.47 0.0M
2025-01-16 27.97 27.97 27.72 27.88 0.0M
2025-01-15 27.87 28.03 27.66 27.85 0.0M
2025-01-14 28.16 28.19 27.85 27.85 0.0M
2025-01-13 27.95 28.43 27.91 28.33 0.0M
2025-01-10 28.93 29.07 27.85 27.85 0.0M
2025-01-09 28.82 29.04 28.77 29.04 0.0M
2025-01-08 28.89 29.05 28.65 28.65 0.0M
2025-01-07 28.85 29.20 28.82 28.95 0.0M
2025-01-06 29.62 29.70 29.00 29.00 0.0M
2025-01-03 29.89 29.92 29.89 29.90 0.0M
2025-01-02 29.72 29.96 29.58 29.96 0.0M