하이네켄 (HEIN)

HEIN
🏛️ 네덜란드 →
66.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 91.86 92.24 91.70 91.94 0.2M
2023-12-28 92.32 92.62 91.82 91.84 0.3M
2023-12-27 91.24 92.10 91.22 92.10 0.3M
2023-12-22 91.16 91.98 91.04 91.78 0.3M
2023-12-21 91.32 91.70 90.90 91.14 0.4M
2023-12-20 91.46 92.24 91.28 91.74 0.5M
2023-12-19 90.96 91.64 90.82 91.38 0.5M
2023-12-18 90.34 91.24 90.12 90.94 0.6M
2023-12-15 90.76 91.00 90.10 90.56 0.9M
2023-12-14 89.64 91.68 89.62 91.10 0.8M
2023-12-13 87.70 89.06 87.24 88.76 0.8M
2023-12-12 87.20 88.48 87.06 87.76 0.6M
2023-12-11 87.30 88.32 87.24 87.42 0.5M
2023-12-08 86.76 88.22 86.60 87.48 0.5M
2023-12-07 85.82 87.10 85.66 86.90 0.6M
2023-12-06 84.38 86.06 84.00 85.70 0.9M
2023-12-05 84.32 84.66 83.64 84.36 0.4M
2023-12-04 83.50 84.60 83.50 84.36 0.5M
2023-12-01 83.82 83.84 82.76 83.40 0.6M
2023-11-30 82.68 84.00 82.56 83.90 0.8M
2023-11-29 83.18 83.68 82.66 82.72 0.4M
2023-11-28 83.00 83.48 82.26 83.22 0.4M
2023-11-27 83.80 84.04 83.42 83.42 0.3M
2023-11-24 83.74 84.04 83.50 84.00 0.3M
2023-11-23 83.82 83.96 83.30 83.66 0.4M
2023-11-22 83.10 84.50 82.82 84.20 0.4M
2023-11-21 82.50 83.20 82.30 82.96 0.5M
2023-11-20 83.18 83.58 82.50 82.86 0.5M
2023-11-17 83.32 83.96 83.14 83.22 0.9M
2023-11-16 85.28 85.38 83.28 83.46 0.7M
2023-11-15 86.00 86.58 85.36 85.38 0.5M
2023-11-14 85.46 86.04 85.14 85.68 0.6M
2023-11-13 84.74 85.52 84.66 85.28 0.4M
2023-11-10 86.06 86.22 83.92 84.72 0.6M
2023-11-09 86.46 87.42 86.16 86.52 0.5M
2023-11-08 87.06 87.64 86.16 86.30 0.7M
2023-11-07 86.48 87.24 86.34 86.78 0.4M
2023-11-06 86.70 86.98 86.50 86.64 0.5M
2023-11-03 86.22 87.34 85.68 86.92 0.5M
2023-11-02 85.12 86.08 85.06 85.72 0.4M
2023-11-01 84.76 84.94 84.36 84.74 0.4M
2023-10-31 84.56 85.34 84.34 84.74 0.7M
2023-10-30 83.80 84.90 83.80 84.38 0.4M
2023-10-27 84.16 84.52 83.42 83.44 0.5M
2023-10-26 84.70 85.90 84.36 84.36 0.7M
2023-10-25 86.52 87.06 83.96 85.52 0.9M
2023-10-24 83.00 84.38 82.68 84.38 0.8M
2023-10-23 82.72 83.32 81.96 82.96 0.5M
2023-10-20 82.94 83.04 81.76 82.64 0.7M
2023-10-19 82.74 83.62 82.56 83.48 0.5M
2023-10-18 82.70 83.40 82.44 83.14 0.4M
2023-10-17 83.16 83.50 81.76 82.62 0.5M
2023-10-16 83.26 83.46 82.54 83.02 0.3M
2023-10-13 83.60 84.18 82.90 83.12 0.4M
2023-10-12 84.82 85.22 84.18 84.18 0.4M
2023-10-11 83.74 85.06 83.56 84.80 0.7M
2023-10-10 83.06 84.96 83.00 84.58 0.7M
2023-10-09 82.28 83.12 82.12 82.30 0.5M
2023-10-06 83.00 83.26 81.68 82.32 0.9M
2023-10-05 83.92 85.06 83.66 83.68 0.7M
2023-10-04 81.70 83.50 81.56 82.74 0.7M
2023-10-03 82.00 83.34 81.54 82.18 0.5M
2023-10-02 83.62 83.72 82.10 82.26 0.6M
2023-09-29 83.50 84.54 83.30 83.46 0.7M
2023-09-28 83.42 83.48 82.06 82.70 0.8M
2023-09-27 84.60 84.64 83.46 83.46 0.7M
2023-09-26 85.00 85.50 84.64 84.64 0.6M
2023-09-25 86.72 86.84 85.08 85.48 0.5M
2023-09-22 86.80 87.04 86.28 86.62 0.4M
2023-09-21 87.26 87.82 87.08 87.26 0.7M
2023-09-20 86.32 87.88 86.22 87.26 0.6M
2023-09-19 85.38 86.12 85.36 86.12 0.5M
2023-09-18 84.94 85.92 84.44 85.62 0.6M
2023-09-15 85.78 86.04 84.44 85.00 1.7M
2023-09-14 85.24 85.46 84.96 85.30 0.6M
2023-09-13 85.50 85.74 85.00 85.32 0.5M
2023-09-12 87.00 87.16 85.80 85.80 0.7M
2023-09-11 87.06 87.62 86.60 86.70 0.7M
2023-09-08 87.04 87.30 86.52 87.00 0.4M
2023-09-07 87.72 87.74 85.46 86.52 0.8M
2023-09-06 88.06 88.24 87.04 87.94 0.4M
2023-09-05 88.56 88.98 88.24 88.28 0.5M
2023-09-04 89.80 90.12 88.58 88.82 0.3M
2023-09-01 89.96 90.54 89.48 89.56 0.4M
2023-08-31 91.18 91.46 89.82 89.82 2.8M
2023-08-30 89.44 91.00 89.42 90.66 0.6M
2023-08-29 91.32 91.80 90.54 90.56 0.6M
2023-08-28 89.54 90.00 89.40 89.90 0.5M
2023-08-25 88.64 89.82 88.48 89.52 0.5M
2023-08-24 89.44 89.70 88.54 88.84 0.4M
2023-08-23 89.48 90.12 88.94 88.94 0.4M
2023-08-22 89.22 90.02 89.04 89.30 0.5M
2023-08-21 89.10 90.10 88.70 88.84 0.5M
2023-08-18 89.20 89.30 88.28 89.12 0.6M
2023-08-17 89.88 90.40 89.30 89.30 0.7M
2023-08-16 90.52 90.68 89.70 90.34 0.7M
2023-08-15 90.92 91.20 90.02 90.34 0.8M
2023-08-14 90.04 91.06 89.60 90.96 0.9M
2023-08-11 90.40 90.74 89.74 90.04 0.9M
2023-08-10 90.00 90.60 89.48 90.60 0.7M
2023-08-09 89.70 90.54 89.52 89.78 0.6M
2023-08-08 89.50 90.20 89.26 89.50 0.4M
2023-08-07 89.50 89.60 89.04 89.50 0.6M
2023-08-04 89.90 90.12 89.08 89.72 0.8M
2023-08-03 89.36 90.20 88.92 89.60 1.1M
2023-08-02 87.84 90.50 87.50 89.30 1.4M
2023-08-01 89.16 89.98 88.54 89.08 1.1M
2023-07-31 91.24 92.56 88.90 89.14 2.8M
2023-07-28 97.72 97.88 96.46 96.86 0.7M
2023-07-27 98.56 99.30 98.00 98.00 0.8M
2023-07-26 98.00 98.32 96.96 98.12 0.3M
2023-07-25 97.90 98.70 97.90 98.10 0.3M
2023-07-24 98.44 98.74 97.44 98.20 0.4M
2023-07-21 98.00 98.88 97.74 98.88 0.6M
2023-07-20 97.60 98.36 96.78 97.46 0.5M
2023-07-19 97.80 98.20 97.34 97.74 0.5M
2023-07-18 96.16 97.74 96.12 97.36 0.5M
2023-07-17 97.22 97.48 96.50 96.58 0.3M
2023-07-14 97.64 98.32 97.22 97.22 0.7M
2023-07-13 94.60 96.14 94.60 95.72 0.5M
2023-07-12 94.08 94.90 93.70 94.88 0.6M
2023-07-11 94.30 94.58 93.74 93.74 0.4M
2023-07-10 94.42 95.26 94.00 94.00 0.5M
2023-07-07 94.46 95.08 93.96 94.66 0.7M
2023-07-06 95.22 95.22 93.86 94.34 0.6M
2023-07-05 95.86 96.14 94.82 95.34 0.5M
2023-07-04 95.88 96.34 95.68 96.10 0.6M
2023-07-03 94.40 96.66 94.40 96.04 0.6M
2023-06-30 93.52 94.58 93.40 94.18 0.8M
2023-06-29 93.08 93.70 92.38 93.30 0.4M
2023-06-28 92.82 93.56 92.44 93.00 0.6M
2023-06-27 94.04 94.10 92.24 92.72 0.8M
2023-06-26 95.06 95.14 93.60 94.00 0.7M
2023-06-23 95.06 96.00 94.94 95.46 0.4M
2023-06-22 93.78 95.30 93.62 95.10 0.9M
2023-06-21 93.90 94.10 93.44 94.02 0.5M
2023-06-20 94.12 94.50 93.76 94.14 0.5M
2023-06-19 95.30 95.30 93.80 94.12 0.5M
2023-06-16 94.70 95.64 94.50 95.50 1.4M
2023-06-15 93.56 94.72 93.20 94.66 0.7M
2023-06-14 93.82 94.02 93.44 93.94 0.6M
2023-06-13 93.14 94.14 92.56 93.98 0.7M
2023-06-12 93.56 93.66 92.94 92.94 0.6M
2023-06-09 94.34 94.50 92.62 93.10 0.7M
2023-06-08 95.00 95.04 93.92 94.10 0.5M
2023-06-07 95.00 95.66 94.76 95.28 0.6M
2023-06-06 94.76 95.54 94.70 95.36 0.7M
2023-06-05 94.98 95.06 94.22 94.88 0.6M
2023-06-02 94.92 95.00 94.10 94.32 1.4M
2023-06-01 95.00 95.00 94.08 94.50 0.8M
2023-05-31 93.70 95.62 93.66 94.48 3.6M
2023-05-30 100.00 100.20 96.20 96.60 1.0M
2023-05-29 99.52 99.74 99.30 99.60 0.2M
2023-05-26 99.32 100.00 98.78 99.56 0.5M
2023-05-25 100.15 100.30 98.92 99.48 0.4M
2023-05-24 101.35 101.35 99.62 100.50 0.6M
2023-05-23 102.00 102.15 101.10 101.55 0.5M
2023-05-22 101.50 102.50 101.50 101.90 0.6M
2023-05-19 101.60 101.95 101.20 101.20 0.5M
2023-05-18 102.15 102.55 101.35 101.55 0.6M
2023-05-17 104.80 104.80 101.25 101.65 0.9M
2023-05-16 104.85 105.00 104.20 104.30 0.4M
2023-05-15 104.40 105.45 104.30 104.90 0.5M
2023-05-12 103.95 104.65 103.25 103.65 0.4M
2023-05-11 102.70 103.80 102.70 103.75 0.4M
2023-05-10 103.10 103.75 101.80 102.55 0.5M
2023-05-09 105.30 105.30 103.20 103.30 0.6M
2023-05-08 104.15 105.70 104.15 105.05 0.5M
2023-05-05 106.00 106.30 103.90 104.40 0.5M
2023-05-04 104.65 105.40 103.80 105.40 0.6M
2023-05-03 103.60 105.10 103.60 104.60 0.5M
2023-05-02 104.30 104.35 103.40 103.60 0.5M
2023-04-28 103.80 104.60 103.55 104.05 0.6M
2023-04-27 103.30 104.30 103.05 104.10 0.5M
2023-04-26 104.45 105.10 103.90 104.25 0.6M
2023-04-25 103.25 105.00 102.60 104.65 0.6M
2023-04-24 102.25 103.60 101.95 103.25 0.7M
2023-04-21 102.20 103.30 102.15 102.85 0.7M
2023-04-20 103.05 103.20 101.60 102.75 0.7M
2023-04-19 102.90 104.20 101.85 103.85 1.0M
2023-04-18 99.76 100.05 99.08 99.90 0.8M
2023-04-17 101.35 102.00 99.30 99.74 1.2M
2023-04-14 101.85 101.90 100.55 101.20 0.5M
2023-04-13 100.70 101.25 100.10 101.20 0.7M
2023-04-12 101.65 101.65 100.20 100.75 0.7M
2023-04-11 101.40 101.95 100.75 101.80 0.4M
2023-04-06 101.55 102.10 100.90 101.55 0.6M
2023-04-05 99.88 101.60 99.36 101.60 1.0M
2023-04-04 99.06 99.90 98.98 99.86 0.6M
2023-04-03 98.78 98.98 98.16 98.62 0.5M
2023-03-31 97.68 99.60 97.66 99.06 0.6M
2023-03-30 98.60 98.82 97.36 97.58 0.5M
2023-03-29 96.76 98.58 96.76 98.44 0.5M
2023-03-28 97.78 97.92 95.94 96.70 0.6M
2023-03-27 98.10 98.82 97.60 97.60 0.7M
2023-03-24 97.92 98.30 97.46 97.74 0.6M
2023-03-23 97.94 98.02 96.86 97.64 0.4M
2023-03-22 96.64 98.12 96.56 97.88 0.4M
2023-03-21 95.80 96.76 95.56 96.58 0.6M
2023-03-20 95.60 95.66 94.18 95.08 0.9M
2023-03-17 97.00 97.38 95.08 95.14 1.6M
2023-03-16 96.68 97.80 96.10 97.62 0.8M
2023-03-15 96.82 97.14 94.74 95.62 0.9M
2023-03-14 95.76 97.08 95.56 96.68 0.6M
2023-03-13 98.44 98.44 95.48 96.06 1.0M
2023-03-10 98.50 99.06 97.40 98.68 0.6M
2023-03-09 98.14 99.40 98.14 98.94 0.5M
2023-03-08 97.94 98.80 97.94 98.30 0.5M
2023-03-07 97.94 98.20 97.24 97.42 0.6M
2023-03-06 98.86 98.88 98.00 98.12 0.5M
2023-03-03 99.38 99.40 98.14 98.56 0.4M
2023-03-02 96.26 98.94 95.68 98.64 0.6M
2023-03-01 96.74 97.38 96.06 96.40 0.6M
2023-02-28 96.26 96.92 95.88 96.50 1.0M
2023-02-27 97.10 97.96 96.46 96.62 0.8M
2023-02-24 97.50 98.38 96.72 97.10 0.7M
2023-02-23 98.28 98.64 97.14 97.28 0.7M
2023-02-22 96.78 98.56 96.56 98.38 0.8M
2023-02-21 96.80 97.68 96.50 96.92 1.0M
2023-02-20 96.62 97.36 96.16 96.58 1.0M
2023-02-17 94.14 95.88 93.00 95.66 1.9M
2023-02-16 93.80 95.22 92.34 94.28 1.3M
2023-02-15 91.00 93.94 90.84 93.78 0.7M
2023-02-14 91.98 92.58 91.22 91.22 0.6M
2023-02-13 91.40 91.66 91.00 91.38 0.5M
2023-02-10 91.64 92.22 90.90 91.12 0.4M
2023-02-09 92.14 92.56 91.64 91.92 0.4M
2023-02-08 91.00 91.82 90.92 91.68 0.5M
2023-02-07 91.14 92.20 90.96 91.20 0.4M
2023-02-06 92.70 92.74 91.54 91.80 0.6M
2023-02-03 91.92 93.12 91.86 92.98 0.4M
2023-02-02 92.52 93.04 91.68 92.08 0.6M
2023-02-01 91.36 93.70 91.34 92.48 0.5M
2023-01-31 91.64 91.68 90.88 91.54 0.5M
2023-01-30 90.36 91.54 90.24 91.52 0.4M
2023-01-27 91.74 91.78 90.54 90.80 0.4M
2023-01-26 91.52 91.86 90.96 91.26 0.5M
2023-01-25 91.16 91.52 90.66 91.32 0.4M
2023-01-24 91.00 91.22 90.40 91.04 0.3M
2023-01-23 90.92 91.28 90.70 90.90 0.3M
2023-01-20 90.38 91.24 90.28 90.76 0.4M
2023-01-19 89.76 90.84 89.42 90.84 0.5M
2023-01-18 91.70 91.70 89.22 89.60 0.7M
2023-01-17 91.24 92.10 91.24 91.70 0.7M
2023-01-16 92.60 92.86 91.40 91.40 0.4M
2023-01-13 91.30 91.96 90.98 91.96 0.4M
2023-01-12 91.30 92.22 91.10 91.72 0.5M
2023-01-11 90.04 91.84 89.94 91.20 0.5M
2023-01-10 91.42 91.60 90.02 90.22 0.4M
2023-01-09 92.86 92.86 91.76 91.98 0.4M
2023-01-06 92.52 93.12 92.14 92.66 0.4M
2023-01-05 92.54 92.76 91.66 92.20 0.6M
2023-01-04 90.78 92.24 90.00 92.00 0.8M
2023-01-03 88.36 89.98 87.94 89.34 0.4M
2023-01-02 88.26 88.26 87.56 88.00 0.2M