Henkel AG

HNKG
🏛️ 독일 →
63.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 63.15 63.55 63.15 63.15 2.0K
09:05 63.25 63.25 63.05 63.05 2.6K
09:10 63.00 63.05 63.00 63.00 0.9K
09:15 63.20 63.20 63.05 63.05 0.8K
09:20 63.10 63.10 63.00 63.00 0.9K
09:25 63.10 63.10 63.10 63.10 0.4K
09:30 63.10 63.20 63.10 63.20 2.5K
09:40 63.20 63.20 63.20 63.20 0.1K
09:45 63.30 63.35 63.25 63.35 0.4K
09:55 63.50 63.50 63.45 63.45 0.2K
10:00 63.45 63.45 63.45 63.45 0.0K
10:05 63.60 63.75 63.60 63.75 0.3K
10:10 63.65 63.65 63.65 63.65 0.7K
10:15 63.65 63.65 63.65 63.65 0.4K
10:20 63.65 63.70 63.65 63.70 0.7K
10:25 63.75 63.75 63.70 63.75 0.9K
10:45 63.80 63.80 63.80 63.80 0.3K
10:50 63.75 63.75 63.75 63.75 0.0K
10:55 63.70 63.70 63.70 63.70 0.0K
11:00 63.70 63.75 63.70 63.75 0.6K
11:05 63.80 63.80 63.80 63.80 0.3K
11:10 63.75 63.75 63.75 63.75 0.4K
11:20 63.65 63.65 63.60 63.60 1.5K
11:25 63.55 63.60 63.55 63.60 0.5K
11:35 63.65 63.65 63.65 63.65 0.2K
11:50 63.60 63.60 63.60 63.60 0.1K
12:05 63.60 63.60 63.60 63.60 0.0K
12:15 63.65 63.65 63.65 63.65 0.6K
12:20 63.65 63.65 63.65 63.65 0.8K
12:30 63.65 63.65 63.65 63.65 0.6K
12:40 63.60 63.60 63.60 63.60 0.7K
12:45 63.55 63.55 63.55 63.55 0.1K
12:50 63.65 63.65 63.65 63.65 0.0K
12:55 63.60 63.60 63.60 63.60 0.2K
13:00 63.60 63.60 63.60 63.60 0.0K
13:05 63.60 63.60 63.50 63.50 1.9K
13:25 63.45 63.45 63.45 63.45 0.1K
13:30 63.50 63.50 63.50 63.50 0.2K
13:50 63.45 63.45 63.40 63.40 0.5K
14:00 63.40 63.40 63.30 63.30 0.6K
14:05 63.30 63.30 63.30 63.30 0.2K
14:25 63.30 63.30 63.30 63.30 1.0K
14:30 63.25 63.30 63.25 63.30 1.8K
14:40 63.40 63.40 63.40 63.40 0.6K
14:50 63.35 63.35 63.35 63.35 1.4K
15:05 63.35 63.35 63.35 63.35 0.4K
15:25 63.40 63.40 63.40 63.40 0.3K
15:35 63.45 63.45 63.45 63.45 0.5K
15:40 63.45 63.55 63.45 63.55 0.6K
15:45 63.55 63.55 63.55 63.55 0.8K
15:55 63.55 63.55 63.55 63.55 0.0K
16:00 63.55 63.55 63.55 63.55 0.2K
16:10 63.50 63.50 63.50 63.50 0.8K
16:15 63.40 63.40 63.35 63.40 2.9K
16:20 63.40 63.40 63.40 63.40 1.4K
16:25 63.40 63.40 63.35 63.40 1.6K
16:30 63.40 63.40 63.40 63.40 0.1K
16:35 63.45 63.45 63.35 63.35 1.8K
16:40 63.35 63.35 63.35 63.35 0.8K
16:45 63.30 63.30 63.30 63.30 0.4K
16:50 63.35 63.40 63.35 63.35 0.9K
16:55 63.35 63.35 63.35 63.35 0.3K
17:05 63.40 63.40 63.40 63.40 3.5K
17:10 63.35 63.45 63.35 63.45 2.4K
17:20 63.40 63.40 63.40 63.40 1.3K
17:25 63.40 63.45 63.40 63.45 1.1K
17:35 63.45 63.45 63.45 63.45 26.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 63.50 63.65 63.00 63.30 0.1M
2025-09-26 63.35 63.80 62.95 63.45 0.1M
2025-09-25 63.80 63.80 62.95 63.30 0.1M
2025-09-24 63.35 63.60 62.80 63.50 0.1M
2025-09-23 64.75 65.30 62.35 63.35 0.1M
2025-09-22 64.50 65.00 64.40 64.65 0.1M
2025-09-19 64.95 65.05 64.60 64.60 0.2M
2025-09-18 65.75 65.80 64.90 64.90 0.1M
2025-09-17 65.15 65.55 64.90 65.50 0.1M
2025-09-16 66.10 66.30 65.10 65.20 0.1M
2025-09-15 67.00 67.25 65.90 66.10 0.1M
2025-09-12 67.55 67.55 67.00 67.00 0.1M
2025-09-11 67.35 67.65 67.15 67.45 0.1M
2025-09-10 68.50 68.75 67.35 67.35 0.0M
2025-09-09 68.35 69.15 68.30 68.50 0.1M
2025-09-08 68.15 68.90 67.55 68.35 0.2M
2025-09-05 67.35 67.75 66.50 67.75 0.1M
2025-09-04 66.15 67.50 66.15 67.30 0.1M
2025-09-03 66.35 66.35 65.75 66.05 0.1M
2025-09-02 66.00 66.50 65.70 65.75 0.0M
2025-09-01 65.65 66.25 65.65 66.05 0.0M
2025-08-29 65.85 66.35 65.50 65.65 0.1M
2025-08-28 66.55 66.55 65.85 66.10 0.1M
2025-08-27 66.90 67.15 66.40 66.40 0.1M
2025-08-26 67.00 67.50 66.80 66.90 0.6M
2025-08-25 67.30 67.50 67.00 67.00 0.1M
2025-08-22 67.05 67.50 67.05 67.35 0.1M
2025-08-21 67.30 67.55 66.80 67.00 0.1M
2025-08-20 66.80 67.55 66.55 67.50 0.1M
2025-08-19 65.75 66.55 65.65 66.30 0.1M
2025-08-18 65.80 65.80 65.20 65.55 0.1M
2025-08-15 65.35 66.00 65.05 65.55 0.1M
2025-08-14 65.25 65.65 64.45 65.05 0.1M
2025-08-13 65.50 65.85 65.00 65.25 0.1M
2025-08-12 64.05 65.40 64.05 65.35 0.1M
2025-08-11 64.00 64.60 63.85 63.95 0.1M
2025-08-08 64.50 64.90 63.55 63.90 0.1M
2025-08-07 61.95 64.10 61.95 64.10 0.1M
2025-08-06 62.70 62.70 61.50 61.80 0.2M
2025-08-05 62.55 62.65 61.95 62.60 0.1M
2025-08-04 62.35 62.45 61.85 62.45 0.1M
2025-08-01 62.30 62.75 61.90 62.35 0.1M
2025-07-31 62.25 62.80 62.20 62.30 0.2M
2025-07-30 62.95 63.35 62.50 62.50 0.1M
2025-07-29 62.95 63.35 62.75 63.10 0.1M
2025-07-28 63.30 64.05 62.65 62.80 0.1M
2025-07-25 63.65 63.65 62.75 63.10 0.1M
2025-07-24 63.95 64.25 63.40 63.65 0.1M
2025-07-23 63.50 64.35 63.45 63.45 0.1M
2025-07-22 62.70 63.00 62.25 63.00 0.1M
2025-07-21 62.65 63.00 62.30 62.50 0.1M
2025-07-18 62.60 63.45 62.60 62.75 0.1M
2025-07-17 62.85 63.00 62.25 62.50 0.1M
2025-07-16 62.55 63.30 62.55 62.65 0.1M
2025-07-15 62.75 63.15 62.50 62.90 0.1M
2025-07-14 61.55 62.30 61.20 62.25 0.1M
2025-07-11 63.00 63.05 61.95 61.95 0.1M
2025-07-10 62.35 63.20 62.10 63.05 0.2M
2025-07-09 62.55 63.05 62.30 62.35 0.2M
2025-07-08 62.15 62.90 61.85 62.75 0.3M
2025-07-07 62.35 62.50 61.85 62.30 0.1M
2025-07-04 62.30 62.70 62.15 62.35 0.0M
2025-07-03 61.45 62.70 61.30 62.35 0.1M
2025-07-02 62.35 62.35 61.15 61.40 0.1M
2025-07-01 61.60 62.10 61.20 62.10 0.1M
2025-06-30 61.30 61.60 61.00 61.50 0.2M
2025-06-27 60.95 61.65 60.75 61.10 0.2M
2025-06-26 60.70 62.00 60.70 60.80 0.2M
2025-06-25 61.20 61.35 60.75 60.75 0.2M
2025-06-24 61.95 62.40 61.25 61.45 0.1M
2025-06-23 60.50 61.35 60.50 61.20 0.2M
2025-06-20 60.65 61.00 60.55 60.75 0.2M
2025-06-19 60.60 61.70 60.55 60.60 0.1M
2025-06-18 61.00 61.25 60.55 61.10 0.2M
2025-06-17 61.55 61.55 60.90 61.20 0.1M
2025-06-16 61.60 62.00 61.20 61.50 0.2M
2025-06-13 62.25 62.30 61.45 61.70 0.1M
2025-06-12 62.60 62.95 61.95 62.70 0.1M
2025-06-11 63.20 63.75 63.00 63.10 0.1M
2025-06-10 63.75 64.05 63.25 63.45 0.1M
2025-06-09 63.60 63.95 63.40 63.40 0.1M
2025-06-06 63.55 64.05 63.20 63.80 0.1M
2025-06-05 64.70 64.70 63.50 63.55 0.1M
2025-06-04 64.25 64.85 63.50 64.45 0.1M
2025-06-03 64.30 64.30 63.20 63.90 0.1M
2025-06-02 64.10 64.70 63.90 64.00 0.1M
2025-05-30 64.10 64.90 63.70 64.60 0.7M
2025-05-29 63.45 64.10 63.45 63.90 0.1M
2025-05-28 63.35 63.45 63.00 63.15 0.1M
2025-05-27 63.40 63.70 63.20 63.60 0.1M
2025-05-26 63.35 63.60 63.15 63.45 0.0M
2025-05-23 62.90 63.20 62.05 62.85 0.2M
2025-05-22 64.00 64.00 62.95 63.10 0.1M
2025-05-21 64.40 64.75 64.05 64.20 0.2M
2025-05-20 63.40 64.45 63.20 64.05 0.2M
2025-05-19 63.20 63.55 62.90 63.50 0.1M
2025-05-16 63.45 63.60 62.95 63.20 0.1M
2025-05-15 63.00 63.20 62.40 63.20 0.1M
2025-05-14 63.50 63.60 63.00 63.30 0.1M
2025-05-13 63.60 64.20 63.40 63.40 0.1M
2025-05-12 62.30 63.80 62.20 63.70 0.2M
2025-05-09 61.50 62.10 60.75 62.00 0.1M
2025-05-08 61.65 61.95 60.80 61.60 0.1M
2025-05-07 62.25 62.65 62.10 62.35 0.2M
2025-05-06 62.50 62.85 62.20 62.65 0.1M
2025-05-05 63.05 63.35 62.65 62.65 0.0M
2025-05-02 62.40 63.30 62.20 63.00 0.1M
2025-04-30 61.50 62.10 61.40 62.10 0.2M
2025-04-29 60.85 61.35 60.75 61.35 0.1M
2025-04-28 62.80 63.20 62.30 62.60 0.1M
2025-04-25 62.75 62.90 62.30 62.40 0.1M
2025-04-24 62.55 62.65 61.85 62.50 0.1M
2025-04-23 61.80 62.60 61.50 62.45 0.2M
2025-04-22 60.90 61.40 60.65 61.40 0.1M
2025-04-17 60.90 62.80 60.35 61.05 0.1M
2025-04-16 61.85 62.00 61.15 61.40 0.1M
2025-04-15 61.15 62.15 61.10 61.50 0.2M
2025-04-14 60.95 61.10 60.45 60.70 0.2M
2025-04-11 61.75 61.75 60.20 60.35 0.2M
2025-04-10 63.00 63.00 61.20 61.35 0.2M
2025-04-09 61.00 61.70 59.80 60.10 0.1M
2025-04-08 62.50 62.60 61.45 62.45 0.1M
2025-04-07 62.45 63.90 60.40 61.55 0.2M
2025-04-04 66.15 67.20 64.65 64.90 0.1M
2025-04-03 66.00 66.85 65.65 66.40 0.1M
2025-04-02 66.35 66.40 65.60 65.95 0.1M
2025-04-01 66.85 67.00 66.10 66.40 0.1M
2025-03-31 66.60 66.90 66.30 66.55 0.1M
2025-03-28 67.20 67.65 66.95 66.95 0.1M
2025-03-27 65.75 67.35 65.40 67.20 0.1M
2025-03-26 66.20 66.60 65.85 65.85 0.1M
2025-03-25 66.90 67.60 66.20 66.25 0.1M
2025-03-24 67.75 67.90 66.65 66.75 0.1M
2025-03-21 68.00 68.60 67.60 67.80 0.2M
2025-03-20 68.75 68.75 67.70 68.30 0.1M
2025-03-19 67.80 68.25 67.35 68.25 0.1M
2025-03-18 68.00 68.40 67.65 67.95 0.2M
2025-03-17 67.85 68.20 67.50 67.70 0.1M
2025-03-14 67.65 68.05 67.25 67.55 0.1M
2025-03-13 67.50 68.20 66.70 67.80 0.1M
2025-03-12 69.60 70.25 67.60 67.70 0.2M
2025-03-11 74.95 74.95 69.50 69.70 0.3M
2025-03-10 77.65 78.80 77.45 77.80 0.1M
2025-03-07 77.00 78.00 75.90 77.80 0.1M
2025-03-06 76.60 77.30 75.55 77.15 0.2M
2025-03-05 76.20 76.60 74.75 76.50 0.1M
2025-03-04 75.30 76.15 74.85 75.65 0.1M
2025-03-03 73.90 75.15 73.25 75.05 0.1M
2025-02-28 73.45 74.55 73.35 73.65 0.7M
2025-02-27 73.45 74.00 72.60 73.40 0.1M
2025-02-26 73.30 74.00 73.15 73.60 0.1M
2025-02-25 73.90 73.95 72.95 73.30 0.1M
2025-02-24 74.20 74.50 73.50 74.20 0.1M
2025-02-21 73.65 73.95 73.50 73.75 0.1M
2025-02-20 74.25 74.50 73.50 73.75 0.1M
2025-02-19 73.85 74.35 73.50 74.10 0.1M
2025-02-18 74.45 74.75 73.60 73.85 0.1M
2025-02-17 74.75 75.45 74.40 74.40 0.1M
2025-02-14 75.30 75.35 74.35 74.85 0.1M
2025-02-13 75.10 75.20 73.95 75.00 0.1M
2025-02-12 74.05 74.30 73.55 74.30 0.1M
2025-02-11 74.55 74.75 73.65 73.85 0.0M
2025-02-10 74.10 74.65 73.55 74.25 0.1M
2025-02-07 74.10 75.00 73.75 74.40 0.1M
2025-02-06 74.00 74.10 73.40 73.40 0.1M
2025-02-05 73.20 74.00 73.10 74.00 0.1M
2025-02-04 74.10 74.50 73.70 73.90 0.1M
2025-02-03 73.50 74.35 73.50 74.35 0.0M
2025-01-31 75.50 75.50 74.45 74.50 0.1M
2025-01-30 74.70 75.25 74.15 75.25 0.1M
2025-01-29 73.95 75.00 73.05 74.10 0.1M
2025-01-28 74.05 74.60 73.65 74.00 0.1M
2025-01-27 74.00 75.00 73.90 74.00 0.0M
2025-01-24 74.20 74.70 73.80 74.15 0.1M
2025-01-23 73.55 74.30 73.15 74.25 0.1M
2025-01-22 73.50 74.15 73.50 74.05 0.1M
2025-01-21 73.00 74.20 72.75 73.75 0.1M
2025-01-20 73.20 73.55 72.95 73.55 0.1M
2025-01-17 72.75 73.85 72.75 73.50 0.1M
2025-01-16 72.50 73.00 71.90 72.70 0.1M
2025-01-15 73.00 74.15 72.65 72.75 0.1M
2025-01-14 73.30 73.55 72.85 73.00 0.1M
2025-01-13 74.25 74.50 73.15 73.15 0.0M
2025-01-10 75.05 75.10 74.25 74.30 0.1M
2025-01-09 74.35 75.20 74.15 75.20 0.0M
2025-01-08 73.25 74.55 73.25 74.55 0.1M
2025-01-07 72.90 73.70 72.70 73.45 0.1M
2025-01-06 72.50 73.35 72.45 73.10 0.0M
2025-01-03 73.40 73.95 72.85 73.00 0.0M
2025-01-02 74.20 75.05 73.65 73.70 0.1M