[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Kraft Heinz : 크래프트하인즈 ( KHC:US )
30.24USD ▲ 0.17 (0.57%)
2025-03-28
최근 1년 일별 시세
(2025-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-28 | 30.24 | ▲0.17 | ▲0.57% |
| 25-03-27 | 30.07 | ▲0.38 | ▲1.28% |
| 25-03-26 | 29.69 | ▲0.59 | ▲2.03% |
| 25-03-25 | 29.10 | ▼-0.02 | ▼-0.07% |
| 25-03-24 | 29.12 | ▼-0.40 | ▼-1.36% |
| 25-03-21 | 29.52 | ▼-0.19 | ▼-0.64% |
| 25-03-20 | 29.71 | ▼-0.18 | ▼-0.6% |
| 25-03-19 | 29.89 | ▼-0.50 | ▼-1.65% |
| 25-03-18 | 30.39 | ▼-0.27 | ▼-0.88% |
| 25-03-17 | 30.66 | ▲0.43 | ▲1.42% |
| 25-03-14 | 30.23 | ▲0.04 | ▲0.13% |
| 25-03-13 | 30.19 | ▼-0.11 | ▼-0.36% |
| 25-03-12 | 30.30 | ▼-0.80 | ▼-2.57% |
| 25-03-11 | 31.10 | ▼-1.12 | ▼-3.48% |
| 25-03-10 | 32.22 | ▲0.04 | ▲0.12% |
| 25-03-07 | 32.18 | ▲0.90 | ▲2.88% |
| 25-03-06 | 31.28 | ▲0.29 | ▲0.94% |
| 25-03-05 | 30.99 | ▲0.01 | ▲0.03% |
| 25-03-04 | 30.98 | ▼-0.34 | ▼-1.09% |
| 25-03-03 | 31.32 | ▲0.61 | ▲1.99% |
| 25-02-28 | 30.71 | ▲0.06 | ▲0.2% |
| 25-02-27 | 30.65 | ▲0.03 | ▲0.1% |
| 25-02-26 | 30.62 | ▼-1.11 | ▼-3.5% |
| 25-02-25 | 31.73 | ▲0.37 | ▲1.18% |
| 25-02-24 | 31.36 | ▲0.23 | ▲0.74% |
| 25-02-22 | 31.13 | -0.00 | -0% |
| 25-02-21 | 31.13 | ▲0.97 | ▲3.22% |
| 25-02-20 | 30.16 | ▲0.37 | ▲1.24% |
| 25-02-19 | 29.79 | ▲0.47 | ▲1.6% |
| 25-02-18 | 29.32 | ▲0.40 | ▲1.38% |
| 25-02-17 | 28.92 | -0.00 | -0% |
| 25-02-14 | 28.92 | ▼-0.33 | ▼-1.13% |
| 25-02-13 | 29.25 | ▲0.63 | ▲2.2% |
| 25-02-12 | 28.62 | ▼-0.96 | ▼-3.25% |
| 25-02-11 | 29.58 | ▲0.62 | ▲2.14% |
| 25-02-10 | 28.96 | ▼-0.34 | ▼-1.16% |
| 25-02-07 | 29.30 | ▲0.29 | ▲1% |
| 25-02-06 | 29.01 | ▲0.40 | ▲1.4% |
| 25-02-05 | 28.61 | ▼-0.09 | ▼-0.31% |
| 25-02-04 | 28.70 | ▼-0.58 | ▼-1.98% |
| 25-02-03 | 29.28 | ▼-0.56 | ▼-1.88% |
| 25-01-31 | 29.84 | ▼-0.43 | ▼-1.42% |
| 25-01-30 | 30.27 | ▲0.61 | ▲2.06% |
| 25-01-29 | 29.66 | ▲0.07 | ▲0.24% |
| 25-01-28 | 29.59 | ▼-0.61 | ▼-2.02% |
| 25-01-27 | 30.20 | ▲0.89 | ▲3.04% |
| 25-01-24 | 29.31 | ▲0.24 | ▲0.83% |
| 25-01-23 | 29.07 | -0.00 | -0% |
| 25-01-22 | 29.07 | ▼-0.41 | ▼-1.39% |
| 25-01-21 | 29.48 | ▲0.21 | ▲0.72% |
| 25-01-17 | 29.27 | ▲0.30 | ▲1.04% |
| 25-01-16 | 28.97 | ▲0.24 | ▲0.84% |
| 25-01-15 | 28.73 | ▲0.02 | ▲0.07% |
| 25-01-14 | 28.71 | ▼-0.07 | ▼-0.24% |
| 25-01-13 | 28.78 | ▲0.27 | ▲0.95% |
| 25-01-10 | 28.51 | ▼-1.15 | ▼-3.88% |
| 25-01-08 | 29.66 | ▼-0.11 | ▼-0.37% |
| 25-01-07 | 29.77 | ▼-0.28 | ▼-0.93% |
| 25-01-06 | 30.05 | ▼-0.56 | ▼-1.83% |
| 25-01-03 | 30.61 | ▼-0.16 | ▼-0.52% |
| 25-01-02 | 30.77 | ▲0.06 | ▲0.2% |
| 24-12-31 | 30.71 | ▲0.35 | ▲1.15% |
| 24-12-30 | 30.36 | ▼-0.32 | ▼-1.04% |
| 24-12-27 | 30.68 | ▲0.13 | ▲0.43% |
| 24-12-26 | 30.55 | ▼-0.09 | ▼-0.29% |
| 24-12-24 | 30.64 | ▲0.18 | ▲0.59% |
| 24-12-23 | 30.46 | ▼-0.06 | ▼-0.2% |
| 24-12-20 | 30.52 | ▲0.42 | ▲1.4% |
| 24-12-19 | 30.10 | ▼-0.20 | ▼-0.66% |
| 24-12-18 | 30.30 | ▼-0.95 | ▼-3.04% |
| 24-12-17 | 31.25 | ▲0.28 | ▲0.9% |
| 24-12-16 | 30.97 | ▼-0.72 | ▼-2.27% |
| 24-12-13 | 31.69 | ▲0.14 | ▲0.44% |
| 24-12-12 | 31.55 | ▲0.26 | ▲0.83% |
| 24-12-11 | 31.29 | ▼-0.30 | ▼-0.95% |
| 24-12-10 | 31.59 | ▼-0.13 | ▼-0.41% |
| 24-12-09 | 31.72 | ▲0.91 | ▲2.95% |
| 24-12-06 | 30.81 | ▼-0.10 | ▼-0.32% |
| 24-12-05 | 30.91 | ▼-0.09 | ▼-0.29% |
| 24-12-04 | 31.00 | ▼-0.45 | ▼-1.43% |
| 24-12-03 | 31.45 | ▼-0.16 | ▼-0.51% |
| 24-12-02 | 31.61 | ▼-0.36 | ▼-1.13% |
| 24-11-29 | 31.97 | ▲0.04 | ▲0.13% |
| 24-11-27 | 31.93 | ▼-0.04 | ▼-0.13% |
| 24-11-26 | 31.97 | ▼-0.05 | ▼-0.16% |
| 24-11-25 | 32.02 | ▲0.21 | ▲0.66% |
| 24-11-22 | 31.81 | ▲0.72 | ▲2.32% |
| 24-11-21 | 31.09 | ▲0.21 | ▲0.68% |
| 24-11-20 | 30.88 | ▲0.30 | ▲0.98% |
| 24-11-19 | 30.58 | ▼-0.49 | ▼-1.58% |
| 24-11-18 | 31.07 | ▼-0.07 | ▼-0.22% |
| 24-11-15 | 31.14 | ▼-0.65 | ▼-2.04% |
| 24-11-14 | 31.79 | ▼-0.34 | ▼-1.06% |
| 24-11-13 | 32.13 | ▲0.13 | ▲0.41% |
| 24-11-12 | 32.00 | ▼-0.53 | ▼-1.63% |
| 24-11-11 | 32.53 | ▼-0.47 | ▼-1.42% |
| 24-11-08 | 33.00 | ▲0.18 | ▲0.55% |
| 24-11-07 | 32.82 | ▼-0.60 | ▼-1.8% |
| 24-11-06 | 33.42 | ▼-0.09 | ▼-0.27% |
| 24-11-05 | 33.51 | ▲0.13 | ▲0.39% |
| 24-11-04 | 33.38 | ▼-0.11 | ▼-0.33% |
| 24-11-01 | 33.49 | ▲0.03 | ▲0.09% |
| 24-10-31 | 33.46 | ▼-0.27 | ▼-0.8% |
| 24-10-30 | 33.73 | ▼-1.07 | ▼-3.07% |
| 24-10-29 | 34.80 | ▼-0.33 | ▼-0.94% |
| 24-10-28 | 35.13 | ▲0.39 | ▲1.12% |
| 24-10-25 | 34.74 | ▼-0.29 | ▼-0.83% |
| 24-10-24 | 35.03 | ▼-0.47 | ▼-1.32% |
| 24-10-23 | 35.50 | ▼-0.14 | ▼-0.39% |
| 24-10-22 | 35.64 | ▲0.15 | ▲0.42% |
| 24-10-21 | 35.49 | ▼-0.51 | ▼-1.42% |
| 24-10-18 | 36.00 | ▲0.05 | ▲0.14% |
| 24-10-17 | 35.95 | ▲0.14 | ▲0.39% |
| 24-10-16 | 35.81 | ▲0.09 | ▲0.25% |
| 24-10-15 | 35.72 | ▲0.36 | ▲1.02% |
| 24-10-14 | 35.36 | ▲0.14 | ▲0.4% |
| 24-10-11 | 35.22 | ▲0.39 | ▲1.12% |
| 24-10-10 | 34.83 | ▲0.16 | ▲0.46% |
| 24-10-09 | 34.67 | ▲0.01 | ▲0.03% |
| 24-10-08 | 34.66 | ▲0.07 | ▲0.2% |
| 24-10-07 | 34.59 | -0.00 | -0% |
| 24-10-04 | 34.59 | ▲0.42 | ▲1.23% |
| 24-10-03 | 34.17 | ▼-0.20 | ▼-0.58% |
| 24-10-02 | 34.37 | ▼-0.80 | ▼-2.27% |
| 24-10-01 | 35.17 | ▲0.06 | ▲0.17% |
| 24-09-30 | 35.11 | ▼-0.26 | ▼-0.74% |
| 24-09-27 | 35.37 | ▲0.57 | ▲1.64% |
| 24-09-26 | 34.80 | ▲0.28 | ▲0.81% |
| 24-09-25 | 34.52 | ▼-0.18 | ▼-0.52% |
| 24-09-24 | 34.70 | ▲0.02 | ▲0.06% |
| 24-09-23 | 34.68 | ▼-0.28 | ▼-0.8% |
| 24-09-20 | 34.96 | ▼-0.03 | ▼-0.09% |
| 24-09-19 | 34.99 | ▼-0.15 | ▼-0.43% |
| 24-09-18 | 35.14 | ▲0.10 | ▲0.29% |
| 24-09-17 | 35.04 | ▼-0.59 | ▼-1.66% |
| 24-09-16 | 35.63 | ▲0.04 | ▲0.11% |
| 24-09-13 | 35.59 | ▲0.39 | ▲1.11% |
| 24-09-12 | 35.20 | ▲0.04 | ▲0.11% |
| 24-09-11 | 35.16 | ▼-0.36 | ▼-1.01% |
| 24-09-10 | 35.52 | ▼-0.53 | ▼-1.47% |
| 24-09-09 | 36.05 | ▲0.21 | ▲0.59% |
| 24-09-06 | 35.84 | ▼-0.29 | ▼-0.8% |
| 24-09-05 | 36.13 | ▲0.06 | ▲0.17% |
| 24-09-04 | 36.07 | ▲0.48 | ▲1.35% |
| 24-09-03 | 35.59 | ▲0.16 | ▲0.45% |
| 24-08-30 | 35.43 | ▲0.17 | ▲0.48% |
| 24-08-29 | 35.26 | ▼-0.13 | ▼-0.37% |
| 24-08-28 | 35.39 | ▼-0.35 | ▼-0.98% |
| 24-08-27 | 35.74 | ▼-0.19 | ▼-0.53% |
| 24-08-26 | 35.93 | ▲0.02 | ▲0.06% |
| 24-08-23 | 35.91 | ▲0.39 | ▲1.1% |
| 24-08-22 | 35.52 | ▲0.08 | ▲0.23% |
| 24-08-21 | 35.44 | ▲0.15 | ▲0.43% |
| 24-08-20 | 35.29 | ▼-0.07 | ▼-0.2% |
| 24-08-19 | 35.36 | ▲0.74 | ▲2.14% |
| 24-08-16 | 34.62 | ▲0.43 | ▲1.26% |
| 24-08-15 | 34.19 | ▼-0.29 | ▼-0.84% |
| 24-08-14 | 34.48 | ▼-0.09 | ▼-0.26% |
| 24-08-13 | 34.57 | ▲0.40 | ▲1.17% |
| 24-08-12 | 34.17 | ▼-1.10 | ▼-3.12% |
| 24-08-09 | 35.27 | ▲0.06 | ▲0.17% |
| 24-08-08 | 35.21 | ▲0.54 | ▲1.56% |
| 24-08-07 | 34.67 | ▼-0.15 | ▼-0.43% |
| 24-08-06 | 34.82 | ▼-0.38 | ▼-1.08% |
| 24-08-05 | 35.20 | ▼-0.86 | ▼-2.38% |
| 24-08-02 | 36.06 | ▲0.66 | ▲1.86% |
| 24-08-01 | 35.40 | ▲0.19 | ▲0.54% |
| 24-07-31 | 35.21 | ▲1.37 | ▲4.05% |
| 24-07-30 | 33.84 | ▲0.42 | ▲1.26% |
| 24-07-29 | 33.42 | ▲0.06 | ▲0.18% |
| 24-07-26 | 33.36 | ▲0.07 | ▲0.21% |
| 24-07-25 | 33.29 | ▲0.24 | ▲0.73% |
| 24-07-24 | 33.05 | ▲0.25 | ▲0.76% |
| 24-07-23 | 32.80 | ▼-0.02 | ▼-0.06% |
| 24-07-22 | 32.82 | ▼-0.30 | ▼-0.91% |
| 24-07-19 | 33.12 | ▼-0.65 | ▼-1.92% |
| 24-07-18 | 33.77 | ▼-0.13 | ▼-0.38% |
| 24-07-17 | 33.90 | ▲1.06 | ▲3.23% |
| 24-07-16 | 32.84 | ▲0.55 | ▲1.7% |
| 24-07-15 | 32.29 | ▲0.22 | ▲0.69% |
| 24-07-12 | 32.07 | ▼-0.11 | ▼-0.34% |
| 24-07-11 | 32.18 | ▲0.26 | ▲0.81% |
| 24-07-10 | 31.92 | ▼-0.01 | ▼-0.03% |
| 24-07-09 | 31.93 | ▼-0.17 | ▼-0.53% |
| 24-07-08 | 32.10 | ▲0.01 | ▲0.03% |
| 24-07-05 | 32.09 | -0.00 | -0% |
| 24-07-03 | 32.09 | ▲0.13 | ▲0.41% |
| 24-07-02 | 31.97 | ▲0.11 | ▲0.35% |
| 24-07-01 | 31.85 | ▼-0.37 | ▼-1.15% |
| 24-06-28 | 32.22 | -0.00 | -0% |
| 24-06-27 | 32.22 | ▼-0.12 | ▼-0.37% |
| 24-06-26 | 32.34 | ▼-0.48 | ▼-1.46% |
| 24-06-25 | 32.81 | ▼-0.39 | ▼-1.17% |
| 24-06-24 | 33.20 | ▲0.30 | ▲0.91% |
| 24-06-21 | 32.91 | ▲0.26 | ▲0.8% |
| 24-06-20 | 32.65 | ▲0.01 | ▲0.03% |
| 24-06-18 | 32.64 | ▼-0.30 | ▼-0.91% |
| 24-06-17 | 32.94 | ▲0.58 | ▲1.79% |
| 24-06-14 | 32.36 | ▼-0.19 | ▼-0.58% |
| 24-06-13 | 32.55 | ▼-0.34 | ▼-1.03% |
| 24-06-12 | 32.90 | ▼-0.74 | ▼-2.2% |
| 24-06-11 | 33.64 | ▲0.11 | ▲0.33% |
| 24-06-10 | 33.54 | ▼-0.87 | ▼-2.53% |
| 24-06-07 | 34.40 | ▼-0.15 | ▼-0.43% |
| 24-06-06 | 34.55 | ▼-0.12 | ▼-0.35% |
| 24-06-05 | 34.67 | ▼-1.00 | ▼-2.8% |
| 24-06-04 | 35.67 | ▲0.56 | ▲1.59% |
| 24-06-03 | 35.11 | ▼-0.24 | ▼-0.68% |
| 24-05-31 | 35.36 | ▲0.72 | ▲2.08% |
| 24-05-30 | 34.63 | ▼-0.04 | ▼-0.12% |
| 24-05-29 | 34.68 | ▼-0.35 | ▼-1% |
| 24-05-28 | 35.03 | ▼-0.82 | ▼-2.29% |
| 24-05-24 | 35.85 | ▲0.04 | ▲0.11% |
| 24-05-23 | 35.81 | ▼-0.59 | ▼-1.62% |
| 24-05-22 | 36.40 | ▲0.46 | ▲1.28% |
| 24-05-21 | 35.94 | ▲0.15 | ▲0.42% |
| 24-05-20 | 35.79 | ▼-0.21 | ▼-0.58% |
| 24-05-17 | 36.00 | ▼-0.08 | ▼-0.22% |
| 24-05-16 | 36.08 | ▲0.23 | ▲0.64% |
| 24-05-15 | 35.85 | ▼-0.36 | ▼-0.99% |
| 24-05-14 | 36.21 | ▼-0.26 | ▼-0.71% |
| 24-05-13 | 36.47 | ▲0.23 | ▲0.63% |
| 24-05-10 | 36.24 | ▲0.52 | ▲1.46% |
| 24-05-09 | 35.71 | ▼-0.19 | ▼-0.53% |
| 24-05-08 | 35.90 | ▲0.09 | ▲0.25% |
| 24-05-07 | 35.81 | ▲0.08 | ▲0.22% |
| 24-05-06 | 35.73 | ▼-0.64 | ▼-1.76% |
| 24-05-03 | 36.37 | ▼-0.26 | ▼-0.71% |
| 24-05-01 | 36.63 | ▼-1.99 | ▼-5.15% |
| 24-04-30 | 38.62 | ▼-0.01 | ▼-0.03% |
| 24-04-29 | 38.63 | ▲0.44 | ▲1.15% |
| 24-04-26 | 38.19 | ▼-0.16 | ▼-0.42% |
| 24-04-25 | 38.36 | ▼-0.26 | ▼-0.67% |
| 24-04-24 | 38.61 | ▲0.55 | ▲1.45% |
| 24-04-23 | 38.06 | ▼-0.07 | ▼-0.18% |
| 24-04-22 | 38.13 | ▲0.33 | ▲0.87% |
| 24-04-19 | 37.81 | ▲0.69 | ▲1.86% |
| 24-04-18 | 37.12 | ▲0.21 | ▲0.57% |
| 24-04-17 | 36.91 | ▲0.29 | ▲0.79% |
| 24-04-16 | 36.62 | ▲0.29 | ▲0.8% |
| 24-04-15 | 36.33 | ▲0.41 | ▲1.14% |
| 24-04-12 | 35.93 | ▼-0.66 | ▼-1.8% |
| 24-04-11 | 36.59 | ▼-0.27 | ▼-0.73% |
| 24-04-10 | 36.85 | ▼-0.31 | ▼-0.83% |
| 24-04-09 | 37.16 | ▲0.11 | ▲0.3% |
| 24-04-08 | 37.05 | ▼-0.01 | ▼-0.03% |
| 24-04-05 | 37.06 | ▼-0.19 | ▼-0.51% |
| 24-04-04 | 37.25 | ▼-0.12 | ▼-0.32% |
| 24-04-03 | 37.37 | ▼-0.02 | ▼-0.05% |
| 24-04-02 | 37.39 | ▲0.33 | ▲0.89% |