[AI의 종목 이야기] 애플, 우버 아태지역 정책 수장 영입···공급망 재편 본격화
무료
Kraft Heinz : 크래프트하인즈 ( KHC:US )
23.06USD ▼ -0.21 (-0.9%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 23.06 | ▼-0.21 | ▼-0.9% |
| 26-04-09 | 23.27 | ▲0.32 | ▲1.39% |
| 26-04-08 | 22.95 | ▼-0.23 | ▼-0.99% |
| 26-04-07 | 23.18 | ▼-0.39 | ▼-1.65% |
| 26-04-06 | 23.57 | ▲0.78 | ▲3.42% |
| 26-04-02 | 22.79 | ▲0.52 | ▲2.33% |
| 26-04-01 | 22.27 | ▼-0.22 | ▼-0.98% |
| 26-03-31 | 22.49 | ▲0.15 | ▲0.67% |
| 26-03-30 | 22.34 | ▲0.30 | ▲1.36% |
| 26-03-27 | 22.04 | ▲0.48 | ▲2.23% |
| 26-03-26 | 21.56 | ▲0.05 | ▲0.23% |
| 26-03-25 | 21.51 | ▲0.19 | ▲0.89% |
| 26-03-24 | 21.32 | ▲0.11 | ▲0.52% |
| 26-03-23 | 21.21 | ▼-0.36 | ▼-1.67% |
| 26-03-20 | 21.57 | ▼-0.19 | ▼-0.87% |
| 26-03-19 | 21.76 | ▼-0.32 | ▼-1.45% |
| 26-03-18 | 22.08 | ▼-0.81 | ▼-3.54% |
| 26-03-17 | 22.89 | ▲0.18 | ▲0.79% |
| 26-03-16 | 22.71 | ▲0.13 | ▲0.58% |
| 26-03-13 | 22.58 | ▲0.25 | ▲1.12% |
| 26-03-12 | 22.33 | ▼-0.81 | ▼-3.5% |
| 26-03-11 | 23.14 | ▼-0.52 | ▼-2.2% |
| 26-03-10 | 23.66 | ▼-0.78 | ▼-3.19% |
| 26-03-09 | 24.44 | ▼-0.10 | ▼-0.41% |
| 26-03-06 | 24.54 | ▲0.31 | ▲1.28% |
| 26-03-05 | 24.23 | ▲0.19 | ▲0.79% |
| 26-03-04 | 24.04 | ▼-0.18 | ▼-0.74% |
| 26-03-03 | 24.22 | ▼-0.29 | ▼-1.18% |
| 26-03-02 | 24.51 | ▼-0.10 | ▼-0.41% |
| 26-02-27 | 24.61 | ▲0.04 | ▲0.16% |
| 26-02-26 | 24.57 | ▲0.01 | ▲0.04% |
| 26-02-25 | 24.56 | ▼-0.22 | ▼-0.89% |
| 26-02-24 | 24.78 | ▲0.24 | ▲0.98% |
| 26-02-23 | 24.54 | ▲0.14 | ▲0.57% |
| 26-02-20 | 24.40 | ▲0.41 | ▲1.71% |
| 26-02-19 | 23.99 | ▲0.04 | ▲0.17% |
| 26-02-18 | 23.95 | ▲0.17 | ▲0.71% |
| 26-02-17 | 23.78 | ▼-1.02 | ▼-4.11% |
| 26-02-13 | 24.80 | ▲0.48 | ▲1.97% |
| 26-02-12 | 24.32 | ▼-0.67 | ▼-2.68% |
| 26-02-11 | 24.99 | ▲0.09 | ▲0.36% |
| 26-02-10 | 24.90 | ▲0.32 | ▲1.3% |
| 26-02-09 | 24.58 | ▼-0.06 | ▼-0.24% |
| 26-02-06 | 24.64 | ▲0.19 | ▲0.78% |
| 26-02-05 | 24.45 | ▼-0.03 | ▼-0.12% |
| 26-02-04 | 24.48 | ▲0.61 | ▲2.56% |
| 26-02-03 | 23.87 | ▲0.37 | ▲1.57% |
| 26-02-02 | 23.50 | ▼-0.24 | ▼-1.01% |
| 26-01-30 | 23.74 | ▲0.60 | ▲2.59% |
| 26-01-29 | 23.14 | ▼-0.05 | ▼-0.22% |
| 26-01-28 | 23.19 | ▼-0.51 | ▼-2.15% |
| 26-01-27 | 23.70 | ▲0.12 | ▲0.51% |
| 26-01-26 | 23.58 | ▲0.38 | ▲1.64% |
| 26-01-23 | 23.20 | ▲0.48 | ▲2.11% |
| 26-01-22 | 22.72 | ▲0.32 | ▲1.43% |
| 26-01-21 | 22.40 | ▼-1.36 | ▼-5.72% |
| 26-01-20 | 23.76 | ▲0.23 | ▲0.98% |
| 26-01-16 | 23.53 | ▼-0.71 | ▼-2.93% |
| 26-01-15 | 24.24 | ▼-0.08 | ▼-0.33% |
| 26-01-14 | 24.32 | ▲0.81 | ▲3.45% |
| 26-01-13 | 23.51 | ▲0.12 | ▲0.51% |
| 26-01-12 | 23.39 | ▼-0.03 | ▼-0.13% |
| 26-01-09 | 23.42 | ▼-0.01 | ▼-0.04% |
| 26-01-08 | 23.43 | ▲0.42 | ▲1.83% |
| 26-01-07 | 23.01 | ▼-0.50 | ▼-2.13% |
| 26-01-06 | 23.51 | ▼-0.26 | ▼-1.09% |
| 26-01-05 | 23.77 | ▼-0.62 | ▼-2.54% |
| 26-01-02 | 24.39 | ▲0.14 | ▲0.58% |
| 25-12-31 | 24.25 | ▼-0.18 | ▼-0.74% |
| 25-12-30 | 24.43 | ▲0.18 | ▲0.74% |
| 25-12-29 | 24.25 | ▲0.12 | ▲0.5% |
| 25-12-26 | 24.13 | ▲0.11 | ▲0.46% |
| 25-12-24 | 24.02 | ▲0.32 | ▲1.35% |
| 25-12-23 | 23.70 | ▼-0.45 | ▼-1.86% |
| 25-12-22 | 24.15 | ▼-0.36 | ▼-1.47% |
| 25-12-19 | 24.51 | ▼-0.24 | ▼-0.97% |
| 25-12-18 | 24.75 | -0.00 | -0% |
| 25-12-17 | 24.75 | ▲0.07 | ▲0.28% |
| 25-12-16 | 24.68 | ▲0.18 | ▲0.73% |
| 25-12-15 | 24.50 | ▲0.05 | ▲0.2% |
| 25-12-12 | 24.45 | ▲0.06 | ▲0.25% |
| 25-12-11 | 24.39 | ▲0.04 | ▲0.16% |
| 25-12-10 | 24.35 | ▲0.12 | ▲0.5% |
| 25-12-09 | 24.23 | ▼-0.28 | ▼-1.14% |
| 25-12-08 | 24.51 | ▲0.17 | ▲0.7% |
| 25-12-05 | 24.34 | ▼-0.25 | ▼-1.02% |
| 25-12-04 | 24.59 | ▼-0.44 | ▼-1.76% |
| 25-12-03 | 25.03 | ▲0.07 | ▲0.28% |
| 25-12-02 | 24.96 | ▼-0.41 | ▼-1.62% |
| 25-12-01 | 25.37 | ▼-0.14 | ▼-0.55% |
| 25-11-28 | 25.51 | ▼-0.09 | ▼-0.35% |
| 25-11-26 | 25.60 | ▲0.16 | ▲0.63% |
| 25-11-25 | 25.44 | ▲0.21 | ▲0.83% |
| 25-11-24 | 25.23 | ▼-0.06 | ▼-0.24% |
| 25-11-21 | 25.29 | ▲0.31 | ▲1.24% |
| 25-11-20 | 24.98 | ▲0.07 | ▲0.28% |
| 25-11-19 | 24.91 | ▼-0.06 | ▼-0.24% |
| 25-11-18 | 24.97 | ▲0.48 | ▲1.96% |
| 25-11-17 | 24.49 | ▼-0.36 | ▼-1.45% |
| 25-11-14 | 24.85 | ▼-0.11 | ▼-0.44% |
| 25-11-13 | 24.96 | ▲0.21 | ▲0.85% |
| 25-11-12 | 24.75 | ▲0.08 | ▲0.32% |
| 25-11-11 | 24.67 | ▲0.29 | ▲1.19% |
| 25-11-10 | 24.38 | ▲0.10 | ▲0.41% |
| 25-11-07 | 24.28 | ▲0.56 | ▲2.36% |
| 25-11-06 | 23.72 | ▼-0.42 | ▼-1.74% |
| 25-11-05 | 24.14 | ▼-0.03 | ▼-0.12% |
| 25-11-04 | 24.17 | ▼-0.16 | ▼-0.66% |
| 25-11-03 | 24.33 | ▼-0.40 | ▼-1.62% |
| 25-10-31 | 24.73 | ▲0.15 | ▲0.61% |
| 25-10-30 | 24.58 | ▲0.20 | ▲0.82% |
| 25-10-29 | 24.38 | ▼-1.14 | ▼-4.47% |
| 25-10-28 | 25.52 | ▼-0.07 | ▼-0.27% |
| 25-10-27 | 25.59 | ▲0.34 | ▲1.35% |
| 25-10-24 | 25.25 | ▼-0.15 | ▼-0.59% |
| 25-10-23 | 25.40 | ▼-0.24 | ▼-0.94% |
| 25-10-22 | 25.64 | ▲0.06 | ▲0.23% |
| 25-10-21 | 25.58 | ▼-0.13 | ▼-0.51% |
| 25-10-20 | 25.71 | ▲0.19 | ▲0.74% |
| 25-10-17 | 25.52 | ▲0.39 | ▲1.55% |
| 25-10-16 | 25.13 | ▼-0.06 | ▼-0.24% |
| 25-10-15 | 25.19 | ▼-0.25 | ▼-0.98% |
| 25-10-14 | 25.44 | ▲0.33 | ▲1.31% |
| 25-10-13 | 25.11 | ▼-0.04 | ▼-0.16% |
| 25-10-10 | 25.15 | ▲0.11 | ▲0.44% |
| 25-10-09 | 25.04 | ▼-0.04 | ▼-0.16% |
| 25-10-08 | 25.08 | ▼-0.34 | ▼-1.34% |
| 25-10-07 | 25.42 | ▲0.15 | ▲0.59% |
| 25-10-06 | 25.27 | ▼-0.79 | ▼-3.03% |
| 25-10-03 | 26.06 | ▼-0.01 | ▼-0.04% |
| 25-10-02 | 26.07 | ▼-0.21 | ▼-0.8% |
| 25-10-01 | 26.28 | ▲0.24 | ▲0.92% |
| 25-09-30 | 26.04 | ▲0.34 | ▲1.32% |
| 25-09-29 | 25.70 | ▼-0.35 | ▼-1.34% |
| 25-09-26 | 26.05 | ▲0.24 | ▲0.93% |
| 25-09-25 | 25.81 | ▼-0.93 | ▼-3.48% |
| 25-09-24 | 26.74 | ▲0.18 | ▲0.68% |
| 25-09-23 | 26.56 | ▲0.18 | ▲0.68% |
| 25-09-22 | 26.38 | ▼-0.04 | ▼-0.15% |
| 25-09-19 | 26.42 | ▲0.34 | ▲1.3% |
| 25-09-18 | 26.08 | ▲0.35 | ▲1.36% |
| 25-09-17 | 25.73 | ▼-0.20 | ▼-0.77% |
| 25-09-16 | 25.93 | ▲0.30 | ▲1.17% |
| 25-09-15 | 25.63 | ▼-0.50 | ▼-1.91% |
| 25-09-12 | 26.13 | ▼-0.39 | ▼-1.47% |
| 25-09-11 | 26.52 | ▼-0.13 | ▼-0.49% |
| 25-09-10 | 26.65 | ▼-0.02 | ▼-0.07% |
| 25-09-09 | 26.67 | ▼-0.23 | ▼-0.86% |
| 25-09-08 | 26.90 | ▼-0.39 | ▼-1.43% |
| 25-09-05 | 27.29 | ▲0.33 | ▲1.22% |
| 25-09-04 | 26.96 | ▲0.03 | ▲0.11% |
| 25-09-03 | 26.93 | ▲0.91 | ▲3.5% |
| 25-09-02 | 26.02 | ▼-1.95 | ▼-6.97% |
| 25-08-29 | 27.97 | ▲0.33 | ▲1.19% |
| 25-08-28 | 27.64 | ▼-0.25 | ▼-0.9% |
| 25-08-27 | 27.89 | ▲0.19 | ▲0.69% |
| 25-08-26 | 27.70 | ▲0.01 | ▲0.04% |
| 25-08-25 | 27.69 | ▼-0.37 | ▼-1.32% |
| 25-08-22 | 28.06 | ▲0.56 | ▲2.04% |
| 25-08-21 | 27.50 | ▲0.08 | ▲0.29% |
| 25-08-20 | 27.42 | ▼-0.25 | ▼-0.9% |
| 25-08-19 | 27.67 | ▲0.40 | ▲1.47% |
| 25-08-18 | 27.27 | ▼-0.40 | ▼-1.45% |
| 25-08-15 | 27.67 | ▲0.02 | ▲0.07% |
| 25-08-14 | 27.65 | ▼-0.37 | ▼-1.32% |
| 25-08-13 | 28.02 | ▲0.67 | ▲2.45% |
| 25-08-12 | 27.35 | ▼-0.08 | ▼-0.29% |
| 25-08-11 | 27.43 | ▼-0.33 | ▼-1.19% |
| 25-08-08 | 27.76 | ▲0.11 | ▲0.4% |
| 25-08-07 | 27.65 | ▲0.39 | ▲1.43% |
| 25-08-06 | 27.26 | ▲0.22 | ▲0.81% |
| 25-08-05 | 27.04 | ▲0.24 | ▲0.9% |
| 25-08-04 | 26.80 | ▼-0.61 | ▼-2.23% |
| 25-08-01 | 27.41 | ▼-0.05 | ▼-0.18% |
| 25-07-31 | 27.46 | ▼-1.03 | ▼-3.62% |
| 25-07-30 | 28.49 | ▼-0.07 | ▼-0.25% |
| 25-07-29 | 28.56 | ▲0.31 | ▲1.1% |
| 25-07-28 | 28.25 | ▼-0.43 | ▼-1.5% |
| 25-07-25 | 28.68 | ▼-0.10 | ▼-0.35% |
| 25-07-24 | 28.78 | ▼-0.16 | ▼-0.55% |
| 25-07-23 | 28.94 | ▲0.16 | ▲0.56% |
| 25-07-22 | 28.78 | ▲1.30 | ▲4.73% |
| 25-07-21 | 27.48 | ▼-0.34 | ▼-1.22% |
| 25-07-18 | 27.82 | ▼-0.31 | ▼-1.1% |
| 25-07-17 | 28.13 | ▲0.55 | ▲1.99% |
| 25-07-16 | 27.58 | ▲0.46 | ▲1.7% |
| 25-07-15 | 27.12 | ▼-0.68 | ▼-2.45% |
| 25-07-14 | 27.80 | ▲0.66 | ▲2.43% |
| 25-07-11 | 27.14 | ▲0.67 | ▲2.53% |
| 25-07-10 | 26.47 | ▲0.02 | ▲0.08% |
| 25-07-09 | 26.45 | ▲0.02 | ▲0.08% |
| 25-07-08 | 26.43 | ▲0.35 | ▲1.34% |
| 25-07-07 | 26.08 | ▼-0.58 | ▼-2.18% |
| 25-07-03 | 26.66 | ▼-0.40 | ▼-1.48% |
| 25-07-02 | 27.06 | ▲0.45 | ▲1.69% |
| 25-07-01 | 26.61 | ▲0.79 | ▲3.06% |
| 25-06-30 | 25.82 | ▲0.21 | ▲0.82% |
| 25-06-27 | 25.61 | ▼-0.18 | ▼-0.7% |
| 25-06-26 | 25.79 | ▲0.06 | ▲0.23% |
| 25-06-25 | 25.73 | ▼-0.30 | ▼-1.15% |
| 25-06-24 | 26.03 | ▲0.11 | ▲0.42% |
| 25-06-23 | 25.92 | ▲0.12 | ▲0.47% |
| 25-06-20 | 25.80 | ▲0.12 | ▲0.47% |
| 25-06-18 | 25.68 | ▼-0.07 | ▼-0.27% |
| 25-06-17 | 25.75 | ▼-0.04 | ▼-0.16% |
| 25-06-16 | 25.79 | ▼-0.29 | ▼-1.11% |
| 25-06-13 | 26.08 | ▼-0.38 | ▼-1.44% |
| 25-06-12 | 26.46 | ▲0.04 | ▲0.15% |
| 25-06-11 | 26.42 | ▼-0.17 | ▼-0.64% |
| 25-06-10 | 26.59 | ▲0.11 | ▲0.42% |
| 25-06-09 | 26.48 | ▼-0.25 | ▼-0.94% |
| 25-06-06 | 26.73 | ▲0.11 | ▲0.41% |
| 25-06-05 | 26.62 | ▼-0.08 | ▼-0.3% |
| 25-06-04 | 26.70 | ▼-0.09 | ▼-0.34% |
| 25-06-03 | 26.79 | ▲0.16 | ▲0.6% |
| 25-06-02 | 26.63 | ▼-0.10 | ▼-0.37% |
| 25-05-30 | 26.73 | ▼-0.29 | ▼-1.07% |
| 25-05-29 | 27.02 | ▲0.48 | ▲1.81% |
| 25-05-28 | 26.54 | ▼-0.29 | ▼-1.08% |
| 25-05-27 | 26.83 | ▲0.53 | ▲2.02% |
| 25-05-23 | 26.30 | ▼-0.20 | ▼-0.75% |
| 25-05-22 | 26.50 | ▼-0.13 | ▼-0.49% |
| 25-05-21 | 26.63 | ▼-1.27 | ▼-4.55% |
| 25-05-20 | 27.90 | ▲0.02 | ▲0.07% |
| 25-05-19 | 27.88 | ▲0.14 | ▲0.5% |
| 25-05-16 | 27.74 | ▲0.25 | ▲0.91% |
| 25-05-15 | 27.49 | ▲0.32 | ▲1.18% |
| 25-05-14 | 27.17 | ▼-0.42 | ▼-1.52% |
| 25-05-13 | 27.59 | ▼-0.56 | ▼-1.99% |
| 25-05-12 | 28.15 | ▲0.08 | ▲0.29% |
| 25-05-09 | 28.07 | ▼-0.42 | ▼-1.47% |
| 25-05-08 | 28.49 | ▲0.26 | ▲0.92% |
| 25-05-07 | 28.23 | ▼-0.17 | ▼-0.6% |
| 25-05-06 | 28.40 | ▼-0.19 | ▼-0.66% |
| 25-05-05 | 28.59 | ▼-0.05 | ▼-0.17% |
| 25-05-02 | 28.64 | ▲0.14 | ▲0.49% |
| 25-05-01 | 28.50 | ▼-0.60 | ▼-2.06% |
| 25-04-30 | 29.10 | ▲0.23 | ▲0.8% |
| 25-04-29 | 28.87 | ▲0.06 | ▲0.21% |
| 25-04-28 | 28.81 | ▼-0.68 | ▼-2.31% |
| 25-04-25 | 29.49 | ▼-0.15 | ▼-0.51% |
| 25-04-24 | 29.64 | ▼-0.45 | ▼-1.5% |
| 25-04-23 | 30.09 | ▼-0.11 | ▼-0.36% |
| 25-04-22 | 30.20 | ▲0.26 | ▲0.87% |
| 25-04-21 | 29.94 | ▲0.48 | ▲1.63% |
| 25-04-17 | 29.46 | ▲0.65 | ▲2.26% |
| 25-04-16 | 28.81 | ▼-0.61 | ▼-2.07% |
| 25-04-15 | 29.42 | ▼-0.38 | ▼-1.28% |