Hot Features
프리미엄
Kraft Heinz Co (KHCB34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -3.07623718235 | 44.86 | 44.86 | 42.69 | 352 | 43.68361309 | DR |
| 4 | -3.76 | -7.95935647756 | 47.24 | 48.15 | 42.69 | 406 | 44.72345368 | DR |
| 12 | -5.76 | -11.6978066613 | 49.24 | 49.24 | 42.69 | 517 | 46.23237288 | DR |
| 26 | -3.86 | -8.15378115758 | 47.34 | 51.9 | 42.69 | 5448 | 48.52884935 | DR |
| 52 | -2.22 | -4.85776805252 | 45.7 | 51.9 | 41.88 | 3565 | 47.68069267 | DR |
| 156 | -5.52 | -11.2653061224 | 49 | 57.6 | 39.02 | 5119 | 48.43742073 | DR |
| 260 | -84.52 | -66.03125 | 128 | 198.05 | 39.02 | 4093 | 52.97662501 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 43.48 | 0.58 | 1.35 | 42.77 | 43.48 | 42.69 | 192 |
| 1737667740 | 42.9 | -1.6 | -3.60 | 43.22 | 43.52 | 42.7 | 595 |
| 1737581400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737495000 | 44.5 | 0 | 0.00 | 44.5 | 44.72 | 44.28 | 349 |
| 1737408600 | 44.5 | 0.22 | 0.50 | 44.86 | 44.86 | 44.49 | 270 |
| 1737149400 | 44.28 | 0.54 | 1.23 | 44.26 | 44.44 | 44.14 | 137 |
| 1737062940 | 43.74 | 0.39 | 0.90 | 43.06 | 43.74 | 43 | 233 |
| 1736976540 | 43.35 | -0.23 | -0.53 | 43.45 | 43.45 | 43.06 | 83 |
| 1736890140 | 43.58 | -0.42 | -0.95 | 44 | 44 | 43.26 | 254 |
| 1736803740 | 44 | 0.3 | 0.69 | 43.7 | 44.28 | 43.48 | 498 |
| 1736544540 | 43.7 | -2.4 | -5.21 | 45.44 | 45.44 | 43.62 | 1136 |
| 1736458140 | 46.1 | 1 | 2.22 | 45.76 | 46.1 | 45 | 477 |
| 1736371740 | 45.1 | -0.06 | -0.13 | 45.94 | 45.94 | 44.94 | 625 |
| 1736285400 | 45.16 | -1.14 | -2.46 | 46.05 | 46.05 | 45.16 | 958 |
| 1736198940 | 46.3 | -1.67 | -3.48 | 47.97 | 47.97 | 46.05 | 443 |
| 1735939740 | 47.97 | 0.64 | 1.35 | 47.6 | 47.97 | 47.32 | 166 |
| 1735853400 | 47.33 | 0.57 | 1.22 | 48.15 | 48.15 | 47.28 | 267 |
| 1735594200 | 46.76 | -0.52 | -1.10 | 47.24 | 47.44 | 46.76 | 214 |
| 1735334940 | 47.28 | 0.08 | 0.17 | 47.44 | 47.76 | 47.28 | 157 |
| 1735248540 | 47.2 | 0.2 | 0.43 | 47.12 | 47.44 | 47.06 | 574 |
| 1734989340 | 47 | 0.5 | 1.08 | 46.88 | 47.26 | 46.6 | 426 |
| 1734730200 | 46.5 | 0.06 | 0.13 | 46.06 | 46.64 | 45.61 | 151 |
| 1734643800 | 46.44 | -1.28 | -2.68 | 47.37 | 47.37 | 46.19 | 110 |
| 1734557400 | 47.72 | -0.06 | -0.13 | 48.02 | 48.02 | 46.45 | 150 |
| 1734470940 | 47.78 | 0.4 | 0.84 | 47.84 | 48.5 | 47.4 | 65 |
| 1734384540 | 47.38 | -0.56 | -1.17 | 47.66 | 48 | 47.28 | 104 |
| 1734125340 | 47.94 | 0.58 | 1.22 | 47.44 | 48.23 | 47.44 | 110 |
| 1734039000 | 47.36 | 0.56 | 1.20 | 46.8 | 47.74 | 46.22 | 239 |
| 1733952540 | 46.8 | -0.94 | -1.97 | 47.74 | 47.74 | 46.8 | 128 |
| 1733866140 | 47.74 | -0.66 | -1.36 | 47.48 | 48.34 | 47.44 | 100 |
| 1733779740 | 48.4 | 1.48 | 3.15 | 48.09 | 48.58 | 46.72 | 416 |
| 1733520600 | 46.92 | 0.44 | 0.95 | 46.48 | 47.1 | 46.48 | 390 |
| 1733434200 | 46.48 | -0.07 | -0.15 | 46.56 | 46.64 | 45.9 | 503 |
| 1733347800 | 46.55 | -1.23 | -2.57 | 47.34 | 47.34 | 46.55 | 296 |
| 1733261340 | 47.78 | -0.32 | -0.67 | 48.1 | 48.1 | 47.61 | 554 |
| 1733174940 | 48.1 | 0.1 | 0.21 | 48 | 48.48 | 47.62 | 810 |
| 1732915740 | 48 | 0.9 | 1.91 | 48.08 | 48.48 | 47.65 | 2404 |
| 1732829400 | 47.1 | -0.32 | -0.67 | 47.42 | 47.42 | 47 | 21 |
| 1732743000 | 47.42 | 0.84 | 1.80 | 47.35 | 47.6 | 46.73 | 294 |
| 1732656600 | 46.58 | -0.18 | -0.38 | 46.38 | 46.64 | 46.09 | 459 |
| 1732570140 | 46.76 | 0.76 | 1.65 | 45.5 | 47.08 | 45.5 | 1180 |
| 1732310940 | 46 | 0.95 | 2.11 | 45.1 | 46.05 | 45.1 | 1481 |
| 1732224600 | 45.05 | 1.07 | 2.43 | 45.1 | 45.34 | 44.86 | 272 |
| 1732051800 | 43.98 | -0.82 | -1.83 | 44.94 | 44.94 | 43.98 | 1743 |
| 1731965340 | 44.8 | -1.33 | -2.88 | 45.79 | 45.79 | 44.62 | 486 |
| 1731619800 | 46.13 | -0.42 | -0.90 | 46.55 | 46.74 | 46.13 | 1569 |
| 1731533400 | 46.55 | 0.29 | 0.63 | 46.34 | 46.64 | 46 | 1571 |
| 1731446940 | 46.26 | -0.74 | -1.57 | 47.47 | 47.47 | 46.1 | 784 |
| 1731360540 | 47 | -0.42 | -0.89 | 48 | 48 | 47 | 335 |
| 1731101400 | 47.42 | 0.66 | 1.41 | 47.5 | 47.64 | 47.06 | 329 |
| 1731014940 | 46.76 | -0.91 | -1.91 | 47.78 | 47.78 | 46.6 | 749 |
| 1730928600 | 47.67 | -0.36 | -0.75 | 48.74 | 48.78 | 47.67 | 170 |
| 1730842200 | 48.03 | -0.14 | -0.29 | 48.54 | 48.54 | 48.03 | 227 |
| 1730755800 | 48.17 | -1.07 | -2.17 | 49.24 | 49.24 | 48 | 1160 |
| 1730496600 | 49.24 | 0.67 | 1.38 | 48.54 | 49.24 | 48.5 | 299 |
| 1730410200 | 48.57 | 0.45 | 0.94 | 48.22 | 49 | 48.22 | 2300 |
| 1730323800 | 48.12 | -3.66 | -7.07 | 49.3 | 49.3 | 47.83 | 11914 |
| 1730237340 | 51.78 | 1.82 | 3.64 | 50.34 | 51.78 | 49.82 | 302 |
| 1730151000 | 49.96 | 0.17 | 0.34 | 49.64 | 50.14 | 49.64 | 2414 |
