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
2023-12-29 33.16 33.33 32.84 32.84 0.0M
2023-12-28 32.82 33.16 32.80 33.16 0.0M
2023-12-27 33.07 33.12 32.76 32.80 0.0M
2023-12-22 32.66 33.00 32.50 33.00 0.0M
2023-12-21 32.68 32.80 32.62 32.64 0.0M
2023-12-20 33.27 33.27 32.72 32.75 0.0M
2023-12-19 33.56 33.61 32.99 33.22 0.0M
2023-12-18 33.52 33.69 33.39 33.69 0.0M
2023-12-15 33.56 34.04 33.56 33.57 0.0M
2023-12-14 34.65 34.65 33.85 33.85 0.0M
2023-12-13 34.52 34.55 34.48 34.49 0.0M
2023-12-12 34.14 34.68 33.63 34.60 0.0M
2023-12-11 33.61 34.23 33.61 34.11 0.0M
2023-12-08 33.81 33.96 33.77 33.95 0.0M
2023-12-07 33.54 33.87 33.54 33.87 0.0M
2023-12-06 33.19 33.81 33.10 33.81 0.0M
2023-12-05 32.93 33.31 32.91 33.16 0.0M
2023-12-04 32.66 33.22 32.42 33.22 0.0M
2023-12-01 32.17 32.63 32.17 32.63 0.0M
2023-11-30 31.78 32.00 31.69 32.00 0.0M
2023-11-29 31.93 32.08 31.90 32.06 0.0M
2023-11-28 31.97 32.06 31.88 32.06 0.0M
2023-11-27 32.02 32.56 31.85 31.85 0.0M
2023-11-24 31.69 32.00 31.69 32.00 0.0M
2023-11-23 31.86 32.00 31.61 31.84 0.0M
2023-11-22 31.51 31.84 31.31 31.68 0.0M
2023-11-21 30.82 31.38 30.81 31.38 0.0M
2023-11-20 30.79 30.90 30.79 30.90 0.0M
2023-11-17 31.15 31.28 30.80 30.86 0.0M
2023-11-16 31.01 31.14 30.95 31.14 0.0M
2023-11-15 30.91 31.14 30.84 30.88 0.0M
2023-11-14 31.60 31.60 30.93 30.93 0.0M
2023-11-13 30.71 31.14 30.71 31.14 0.0M
2023-11-10 30.90 31.01 30.74 30.74 0.0M
2023-11-09 30.95 31.06 30.95 30.96 0.0M
2023-11-08 30.92 31.08 30.84 30.84 0.0M
2023-11-07 30.98 31.19 30.98 31.19 0.0M
2023-11-06 31.04 31.14 31.00 31.14 0.0M
2023-11-03 31.61 31.61 31.10 31.10 0.0M
2023-11-02 30.23 31.68 30.23 31.62 0.0M
2023-11-01 29.80 31.31 29.80 30.87 0.0M
2023-10-31 29.72 29.83 29.50 29.74 0.0M
2023-10-30 29.72 29.86 29.70 29.85 0.0M
2023-10-27 30.17 30.25 29.80 29.80 0.0M
2023-10-26 30.30 30.67 30.23 30.23 0.0M
2023-10-25 29.87 30.14 29.83 30.07 0.0M
2023-10-24 29.24 29.99 29.16 29.99 0.0M
2023-10-23 29.55 29.63 29.21 29.21 0.0M
2023-10-20 29.71 29.71 29.60 29.60 0.0M
2023-10-19 30.08 30.17 29.79 29.92 0.0M
2023-10-18 29.75 29.84 29.74 29.84 0.0M
2023-10-17 30.00 30.01 29.60 29.88 0.0M
2023-10-16 29.70 29.92 29.70 29.92 0.0M
2023-10-13 29.25 29.81 29.25 29.77 0.0M
2023-10-12 30.56 30.72 29.25 29.25 0.0M
2023-10-11 30.63 30.67 30.50 30.63 0.0M
2023-10-10 30.68 30.82 30.62 30.62 0.0M
2023-10-09 30.40 30.53 30.33 30.53 0.0M
2023-10-06 30.61 30.71 29.74 29.98 0.0M
2023-10-05 31.60 31.70 30.80 30.90 0.0M
2023-10-04 31.54 31.55 31.47 31.49 0.0M
2023-10-03 31.56 31.63 31.44 31.44 0.0M
2023-10-02 31.71 31.99 31.43 31.43 0.0M
2023-09-29 31.90 31.91 31.84 31.87 0.0M
2023-09-28 32.30 32.38 32.00 32.00 0.0M
2023-09-27 32.68 32.74 32.50 32.50 0.0M
2023-09-26 32.27 32.56 32.19 32.56 0.0M
2023-09-25 31.91 32.11 31.91 32.08 0.0M
2023-09-22 32.31 32.37 32.25 32.25 0.0M
2023-09-21 31.86 31.97 31.86 31.90 0.0M
2023-09-20 31.76 31.76 31.70 31.70 0.0M
2023-09-19 31.31 31.34 31.17 31.34 0.0M
2023-09-18 31.43 31.44 31.16 31.16 0.0M
2023-09-15 31.71 31.77 31.55 31.55 0.0M
2023-09-14 30.88 31.80 30.88 31.77 0.0M
2023-09-13 31.18 31.25 30.95 30.95 0.0M
2023-09-12 31.29 31.42 31.29 31.33 0.0M
2023-09-11 30.71 31.34 30.71 31.34 0.0M
2023-09-08 30.49 30.65 30.48 30.63 0.0M
2023-09-07 30.32 30.70 30.32 30.60 0.0M
2023-09-06 30.29 30.40 30.29 30.38 0.0M
2023-09-05 30.41 30.70 30.38 30.38 0.0M
2023-09-04 30.25 30.41 30.16 30.41 0.0M
2023-09-01 30.60 30.66 30.23 30.23 0.0M
2023-08-31 30.52 30.88 30.48 30.48 0.0M
2023-08-30 31.09 31.12 30.81 30.81 0.0M
2023-08-29 31.26 31.47 31.03 31.08 0.0M
2023-08-28 31.29 31.47 31.26 31.26 0.0M
2023-08-25 31.11 31.22 31.08 31.08 0.0M
2023-08-24 30.67 31.10 30.67 30.97 0.0M
2023-08-23 30.69 30.89 30.69 30.89 0.0M
2023-08-22 30.64 30.83 30.64 30.65 0.0M
2023-08-21 31.00 31.10 30.65 30.65 0.0M
2023-08-18 30.81 31.07 30.81 31.07 0.0M
2023-08-17 30.86 30.88 30.78 30.78 0.0M
2023-08-16 30.89 31.06 30.89 31.06 0.0M
2023-08-15 31.37 31.37 30.88 31.07 0.0M
2023-08-14 31.65 31.84 31.36 31.36 0.0M
2023-08-11 31.28 31.43 31.28 31.43 0.0M
2023-08-10 31.49 31.65 31.30 31.30 0.0M
2023-08-09 31.44 31.59 31.44 31.59 0.0M
2023-08-08 31.82 31.95 31.24 31.38 0.0M
2023-08-07 32.15 32.15 31.88 31.93 0.0M
2023-08-04 32.56 32.60 32.25 32.25 0.0M
2023-08-03 33.17 33.53 32.52 32.52 0.0M
2023-08-02 32.70 33.23 32.53 33.23 0.0M
2023-08-01 32.88 32.93 32.62 32.62 0.0M
2023-07-31 32.93 32.93 32.79 32.81 0.0M
2023-07-28 33.00 33.14 32.82 32.93 0.0M
2023-07-27 32.70 33.10 32.63 33.10 0.0M
2023-07-26 33.09 33.11 32.71 32.80 0.0M
2023-07-25 32.79 33.10 32.79 33.10 0.0M
2023-07-24 32.56 32.91 32.56 32.88 0.0M
2023-07-21 32.71 32.86 32.71 32.86 0.0M
2023-07-20 32.26 32.70 32.26 32.70 0.0M
2023-07-19 31.62 32.31 31.61 32.31 0.0M
2023-07-18 31.57 31.77 31.47 31.47 0.0M
2023-07-17 32.07 32.07 31.58 31.58 0.0M
2023-07-14 31.68 31.98 31.68 31.94 0.0M
2023-07-13 32.06 32.19 31.67 31.67 0.0M
2023-07-12 32.32 32.46 32.21 32.21 0.0M
2023-07-11 32.25 32.48 32.17 32.39 0.0M
2023-07-10 32.41 32.52 32.20 32.20 0.0M
2023-07-07 32.70 32.93 32.45 32.45 0.0M
2023-07-06 32.91 32.94 32.80 32.92 0.0M
2023-07-05 33.06 33.13 32.89 32.89 0.0M
2023-07-04 32.74 33.10 32.72 33.02 0.0M
2023-07-03 32.58 32.90 32.46 32.80 0.0M
2023-06-30 32.17 32.45 32.17 32.44 0.0M
2023-06-29 32.13 32.29 32.10 32.14 0.0M
2023-06-28 32.47 32.55 31.98 31.98 0.0M
2023-06-27 32.58 32.58 32.41 32.48 0.0M
2023-06-26 32.95 32.98 32.24 32.50 0.0M
2023-06-23 32.88 33.28 32.88 33.23 0.0M
2023-06-22 32.80 32.88 32.80 32.88 0.0M
2023-06-21 33.59 33.59 32.98 32.98 0.0M
2023-06-20 33.89 34.02 33.78 33.78 0.0M
2023-06-19 33.81 34.03 33.81 34.01 0.0M
2023-06-16 33.72 33.95 33.37 33.85 0.0M
2023-06-15 33.89 34.12 33.77 33.77 0.0M
2023-06-14 34.08 34.31 33.86 33.86 0.0M
2023-06-13 33.90 34.11 33.88 34.11 0.0M
2023-06-12 34.34 34.38 33.76 33.83 0.0M
2023-06-09 34.44 34.58 34.44 34.44 0.0M
2023-06-08 34.50 34.86 34.30 34.30 0.0M
2023-06-07 35.23 35.34 34.37 34.53 0.0M
2023-06-06 35.44 35.75 35.17 35.17 0.0M
2023-06-05 35.90 35.90 35.56 35.66 0.0M
2023-06-02 35.43 35.58 35.38 35.38 0.0M
2023-06-01 35.72 36.25 35.47 35.47 0.0M
2023-05-31 35.36 35.40 35.34 35.37 0.0M
2023-05-30 35.80 35.80 35.30 35.30 0.0M
2023-05-29 35.67 35.67 35.67 35.67 0.0M
2023-05-26 35.55 35.80 35.55 35.80 0.0M
2023-05-25 35.80 35.82 35.52 35.77 0.0M
2023-05-24 35.84 35.97 35.84 35.85 0.0M
2023-05-23 35.84 36.07 35.83 35.99 0.0M
2023-05-22 36.30 36.30 35.78 35.78 0.0M
2023-05-19 36.01 36.37 36.01 36.01 0.0M
2023-05-18 35.83 36.08 35.83 35.90 0.0M
2023-05-17 35.95 36.24 35.95 36.24 0.0M
2023-05-16 36.89 36.95 35.95 36.16 0.0M
2023-05-15 37.58 37.58 36.98 36.98 0.0M
2023-05-12 37.18 37.50 37.18 37.50 0.0M
2023-05-11 37.18 37.39 37.01 37.01 0.0M
2023-05-10 37.42 37.44 36.98 37.08 0.0M
2023-05-09 37.26 37.47 37.17 37.31 0.0M
2023-05-08 37.50 37.53 37.20 37.38 0.0M
2023-05-05 36.96 37.39 36.96 37.39 0.0M
2023-05-04 36.40 36.75 36.30 36.75 0.0M
2023-05-03 35.63 37.50 35.63 37.44 0.0M
2023-05-02 36.15 36.23 36.15 36.15 0.0M
2023-04-28 35.97 36.11 35.92 36.10 0.0M
2023-04-27 35.57 35.60 35.57 35.60 0.0M
2023-04-26 35.68 35.68 35.50 35.50 0.0M
2023-04-25 35.37 36.07 35.37 36.07 0.0M
2023-04-24 35.61 35.65 35.55 35.58 0.0M
2023-04-21 35.88 35.98 35.86 35.88 0.0M
2023-04-20 36.10 36.10 35.74 35.74 0.0M
2023-04-19 35.91 35.95 35.91 35.95 0.0M
2023-04-18 36.09 36.14 35.73 35.73 0.0M
2023-04-17 35.60 36.14 35.55 36.14 0.0M
2023-04-14 35.43 35.62 35.43 35.54 0.0M
2023-04-13 35.55 35.69 35.00 35.56 0.0M
2023-04-12 35.86 35.92 35.78 35.78 0.0M
2023-04-11 35.86 35.86 35.71 35.86 0.0M
2023-04-06 35.65 35.85 35.65 35.82 0.0M
2023-04-05 35.20 36.01 35.17 36.01 0.0M
2023-04-04 35.55 35.68 34.94 34.94 0.0M
2023-04-03 35.75 35.82 35.75 35.75 0.0M
2023-03-31 35.50 35.81 35.46 35.46 0.0M
2023-03-30 35.62 35.79 35.61 35.61 0.0M
2023-03-29 35.48 35.50 35.40 35.50 0.0M
2023-03-28 35.67 35.87 35.41 35.47 0.0M
2023-03-27 35.61 35.89 35.45 35.89 0.0M
2023-03-24 34.46 35.36 34.46 35.30 0.0M
2023-03-23 34.51 34.72 34.40 34.40 0.0M
2023-03-22 35.23 35.47 34.80 34.80 0.0M
2023-03-21 35.50 35.50 35.26 35.33 0.0M
2023-03-20 35.30 35.30 35.23 35.23 0.0M
2023-03-17 35.66 35.84 35.49 35.49 0.0M
2023-03-16 35.77 35.87 35.62 35.62 0.0M
2023-03-15 35.42 36.13 35.42 36.13 0.0M
2023-03-14 35.56 35.77 35.48 35.48 0.0M
2023-03-13 35.71 36.05 35.49 35.68 0.0M
2023-03-10 35.42 35.70 35.40 35.70 0.0M
2023-03-09 35.90 36.14 35.65 35.65 0.0M
2023-03-08 36.55 36.74 36.15 36.15 0.0M
2023-03-07 36.40 36.63 36.40 36.63 0.0M
2023-03-06 36.80 36.80 36.40 36.40 0.0M
2023-03-03 36.44 36.58 35.93 36.58 0.0M
2023-03-02 36.16 36.64 36.04 36.62 0.0M
2023-03-01 36.60 36.90 35.75 35.97 0.0M
2023-02-28 37.41 37.46 36.86 36.86 0.0M
2023-02-27 37.60 37.63 37.36 37.53 0.0M
2023-02-24 37.49 37.65 37.49 37.59 0.0M
2023-02-23 37.24 37.48 37.24 37.44 0.0M
2023-02-22 37.37 37.57 37.37 37.57 0.0M
2023-02-21 37.35 37.70 37.08 37.70 0.0M
2023-02-20 37.36 37.60 37.31 37.37 0.0M
2023-02-17 37.27 37.34 37.27 37.31 0.0M
2023-02-16 37.43 37.49 37.16 37.17 0.0M
2023-02-15 37.25 37.73 36.97 37.44 0.0M
2023-02-14 37.48 37.67 37.39 37.39 0.0M
2023-02-13 37.18 37.18 37.01 37.11 0.0M
2023-02-10 36.27 37.00 36.27 37.00 0.0M
2023-02-09 36.45 36.58 36.00 36.10 0.0M
2023-02-08 36.73 36.78 36.63 36.78 0.0M
2023-02-07 37.12 37.19 36.80 36.80 0.0M
2023-02-06 36.38 37.18 36.38 37.18 0.0M
2023-02-03 36.74 36.96 36.10 36.27 0.0M
2023-02-02 36.63 36.79 36.42 36.57 0.0M
2023-02-01 37.17 37.33 37.03 37.03 0.0M
2023-01-31 37.25 37.41 36.95 36.95 0.0M
2023-01-30 36.60 37.19 36.40 37.15 0.0M
2023-01-27 36.41 36.66 36.35 36.35 0.0M
2023-01-26 36.64 36.78 36.12 36.44 0.0M
2023-01-25 36.55 36.78 36.45 36.78 0.0M
2023-01-24 36.85 37.06 36.56 36.56 0.0M
2023-01-23 36.52 36.97 36.52 36.88 0.0M
2023-01-20 36.90 36.90 36.36 36.62 0.0M
2023-01-19 36.70 37.11 36.48 36.98 0.0M
2023-01-18 39.15 39.15 36.96 37.05 0.0M
2023-01-17 39.11 39.38 39.11 39.38 0.0M
2023-01-16 39.18 39.39 39.09 39.16 0.0M
2023-01-13 39.01 39.23 39.01 39.19 0.0M
2023-01-12 39.55 39.70 39.05 39.18 0.0M
2023-01-11 39.30 39.46 39.26 39.38 0.0M
2023-01-10 39.40 39.47 39.18 39.42 0.0M
2023-01-09 39.81 40.40 39.52 39.68 0.0M
2023-01-06 39.20 40.00 39.20 39.98 0.0M
2023-01-05 38.78 39.41 38.73 39.36 0.0M
2023-01-04 38.50 39.04 38.50 38.89 0.0M
2023-01-03 38.41 38.86 38.41 38.42 0.0M
2023-01-02 38.06 38.47 38.06 38.47 0.0M