Heineken

HEIO
🏛️ 네덜란드 →
57.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 58.30 58.50 57.10 57.85 0.2M
2025-09-25 58.35 58.85 58.10 58.10 0.2M
2025-09-24 57.90 58.35 57.65 58.15 0.2M
2025-09-23 57.80 59.05 57.55 57.80 0.2M
2025-09-22 58.05 58.40 57.65 57.70 0.2M
2025-09-19 57.90 58.50 57.90 58.20 0.3M
2025-09-18 58.40 58.70 58.00 58.05 0.2M
2025-09-17 58.00 58.85 58.00 58.60 0.2M
2025-09-16 58.90 58.90 57.90 57.90 0.2M
2025-09-15 58.95 59.60 58.65 58.85 0.2M
2025-09-12 58.95 59.25 58.65 58.95 0.2M
2025-09-11 59.15 59.15 58.50 58.95 0.4M
2025-09-10 59.20 59.50 58.90 58.90 0.2M
2025-09-09 59.20 59.45 58.95 59.20 0.2M
2025-09-08 59.00 59.15 58.60 59.15 0.2M
2025-09-05 59.35 59.55 58.95 59.05 0.2M
2025-09-04 59.10 59.75 59.10 59.35 0.1M
2025-09-03 59.70 59.70 58.00 58.90 0.2M
2025-09-02 59.80 60.50 59.55 59.60 0.2M
2025-09-01 60.70 60.70 59.90 60.00 0.1M
2025-08-29 61.10 61.25 60.55 60.55 0.2M
2025-08-28 60.55 61.70 60.50 61.05 0.1M
2025-08-27 60.90 61.20 60.35 60.55 0.2M
2025-08-26 61.55 61.75 60.70 60.90 0.5M
2025-08-25 61.75 62.05 61.65 61.90 0.2M
2025-08-22 61.65 62.15 61.55 61.85 0.1M
2025-08-21 61.65 61.80 61.35 61.70 0.1M
2025-08-20 60.80 61.70 60.70 61.60 0.2M
2025-08-19 60.15 60.90 60.05 60.65 0.1M
2025-08-18 60.15 60.20 59.80 60.05 0.2M
2025-08-15 60.00 60.25 59.95 60.00 0.1M
2025-08-14 59.95 60.15 59.05 59.85 0.2M
2025-08-13 60.20 60.30 59.75 60.00 0.2M
2025-08-12 60.10 60.10 59.55 60.00 0.2M
2025-08-11 60.15 60.25 59.95 59.95 0.2M
2025-08-08 60.15 60.40 59.80 60.15 0.2M
2025-08-07 59.70 60.25 59.45 59.95 0.2M
2025-08-06 58.85 59.55 58.75 59.50 0.3M
2025-08-05 58.70 59.35 58.55 59.05 0.3M
2025-08-04 58.35 58.45 57.90 58.30 0.2M
2025-08-01 59.25 59.45 58.25 58.25 0.2M
2025-07-31 60.25 60.50 59.15 59.40 0.3M
2025-07-30 60.95 61.50 60.55 61.20 0.2M
2025-07-29 60.90 61.75 60.90 61.20 0.2M
2025-07-28 66.80 67.45 60.70 60.70 0.3M
2025-07-25 66.90 66.95 66.30 66.30 0.1M
2025-07-24 67.15 67.35 66.55 67.05 0.1M
2025-07-23 67.30 67.65 67.10 67.10 0.2M
2025-07-22 65.90 66.75 65.70 66.65 0.1M
2025-07-21 65.65 65.90 65.50 65.70 0.1M
2025-07-18 65.45 66.25 65.40 65.75 0.1M
2025-07-17 64.60 65.80 64.60 65.25 0.1M
2025-07-16 64.45 64.80 64.35 64.35 0.1M
2025-07-15 64.75 65.00 64.35 64.40 0.1M
2025-07-14 64.40 64.95 64.15 64.60 0.1M
2025-07-11 64.70 64.80 64.20 64.70 0.1M
2025-07-10 64.10 64.80 64.10 64.80 0.2M
2025-07-09 65.00 65.05 64.15 64.15 0.1M
2025-07-08 64.75 64.95 64.00 64.80 0.2M
2025-07-07 65.10 65.20 64.70 64.80 0.1M
2025-07-04 64.45 65.50 64.45 65.05 0.1M
2025-07-03 65.30 65.50 64.75 64.80 0.1M
2025-07-02 64.50 65.10 64.30 64.95 0.2M
2025-07-01 63.35 64.25 63.10 64.25 0.2M
2025-06-30 63.55 63.60 63.15 63.25 0.2M
2025-06-27 63.25 63.55 62.95 63.15 0.1M
2025-06-26 62.90 63.10 62.65 62.85 0.2M
2025-06-25 65.00 65.00 62.80 62.80 0.2M
2025-06-24 65.85 66.35 65.20 65.25 0.3M
2025-06-23 64.35 65.30 64.35 64.85 0.2M
2025-06-20 65.25 65.35 64.75 65.15 1.0M
2025-06-19 65.30 65.50 64.90 64.90 0.2M
2025-06-18 65.35 65.65 64.95 65.65 0.2M
2025-06-17 65.00 65.55 64.80 65.50 0.2M
2025-06-16 67.30 67.35 65.25 65.45 0.2M
2025-06-13 68.50 68.70 67.50 67.55 0.2M
2025-06-12 68.75 69.45 68.75 69.20 0.1M
2025-06-11 69.50 69.60 69.10 69.15 0.1M
2025-06-10 69.30 69.45 68.90 69.45 0.1M
2025-06-09 68.95 69.55 68.95 69.15 0.1M
2025-06-06 69.25 69.35 68.70 69.15 0.1M
2025-06-05 70.25 70.30 69.25 69.35 0.1M
2025-06-04 68.30 70.70 68.05 70.50 0.3M
2025-06-03 68.95 69.00 67.70 68.10 0.2M
2025-06-02 68.30 68.70 67.70 68.70 0.1M
2025-05-30 68.25 68.75 68.10 68.60 0.7M
2025-05-29 67.95 68.25 67.90 67.95 0.1M
2025-05-28 67.85 68.05 67.55 67.95 0.1M
2025-05-27 68.00 68.25 67.75 67.90 0.1M
2025-05-26 67.50 68.25 67.50 68.05 0.1M
2025-05-23 68.30 68.55 66.45 66.95 0.3M
2025-05-22 68.75 68.90 68.00 68.50 0.2M
2025-05-21 68.25 69.00 68.25 69.00 0.3M
2025-05-20 69.00 69.55 68.25 68.70 0.7M
2025-05-19 71.20 71.35 70.45 70.80 0.1M
2025-05-16 70.95 71.20 70.30 70.65 0.2M
2025-05-15 69.65 70.50 69.60 70.50 0.1M
2025-05-14 69.75 69.95 69.25 69.55 0.1M
2025-05-13 70.20 70.70 70.05 70.05 0.1M
2025-05-12 70.45 71.15 70.25 70.35 0.2M
2025-05-09 70.10 70.70 70.05 70.50 0.1M
2025-05-08 70.35 70.80 69.75 70.05 0.3M
2025-05-07 70.25 70.40 69.35 69.60 0.2M
2025-05-06 69.70 70.50 69.45 70.20 0.2M
2025-05-05 69.45 69.70 69.25 69.50 0.1M
2025-05-02 69.35 69.45 68.55 69.30 0.1M
2025-04-30 68.30 69.00 68.10 68.80 0.3M
2025-04-29 67.45 67.90 67.35 67.75 0.1M
2025-04-28 67.35 68.00 67.30 67.45 0.1M
2025-04-25 66.90 67.65 66.65 66.90 0.2M
2025-04-24 67.35 67.70 67.20 67.25 0.2M
2025-04-23 66.85 67.55 66.75 67.40 0.2M
2025-04-22 68.35 68.75 67.45 67.55 0.2M
2025-04-17 67.10 68.05 66.70 67.80 0.1M
2025-04-16 65.25 67.75 65.25 67.75 0.3M
2025-04-15 64.10 65.45 64.10 65.40 0.2M
2025-04-14 64.85 65.05 64.30 64.40 0.2M
2025-04-11 63.45 64.15 63.00 63.70 0.2M
2025-04-10 64.00 64.10 62.90 62.90 0.3M
2025-04-09 63.05 63.45 61.85 62.15 0.3M
2025-04-08 63.55 64.35 63.25 64.00 0.2M
2025-04-07 63.05 65.05 61.75 63.00 0.4M
2025-04-04 66.30 67.55 65.10 65.35 0.2M
2025-04-03 66.40 66.80 66.15 66.20 0.1M
2025-04-02 66.15 66.90 66.15 66.70 0.1M
2025-04-01 67.05 67.30 66.10 66.40 0.2M
2025-03-31 66.95 66.95 66.35 66.90 0.2M
2025-03-28 66.15 67.60 65.90 67.45 0.2M
2025-03-27 66.65 66.85 66.00 66.20 0.2M
2025-03-26 66.55 66.60 66.00 66.50 0.2M
2025-03-25 66.70 67.20 66.50 66.50 0.3M
2025-03-24 68.40 68.60 66.40 66.40 0.3M
2025-03-21 68.00 68.45 67.55 68.15 0.4M
2025-03-20 68.15 68.35 67.10 68.10 0.2M
2025-03-19 68.20 68.35 67.95 68.00 0.1M
2025-03-18 68.80 68.85 68.05 68.15 0.2M
2025-03-17 68.35 69.05 68.35 68.70 0.2M
2025-03-14 68.35 69.00 68.25 68.45 0.1M
2025-03-13 68.05 68.50 67.65 68.05 0.2M
2025-03-12 68.70 69.15 68.10 68.35 0.3M
2025-03-11 69.65 70.45 68.40 68.65 0.3M
2025-03-10 70.40 70.55 69.65 69.75 0.2M
2025-03-07 70.60 70.65 69.25 70.45 0.4M
2025-03-06 70.30 70.55 69.65 69.90 0.3M
2025-03-05 70.80 71.15 70.10 70.20 0.3M
2025-03-04 70.25 71.40 70.25 71.40 0.3M
2025-03-03 70.85 70.95 70.00 70.35 0.2M
2025-02-28 70.25 70.90 69.75 70.65 0.6M
2025-02-27 70.25 70.70 70.10 70.45 0.3M
2025-02-26 70.00 71.15 69.90 71.05 0.3M
2025-02-25 69.45 70.15 69.35 70.05 0.2M
2025-02-24 68.80 69.85 68.25 69.80 0.3M
2025-02-21 68.00 68.35 67.65 68.35 0.2M
2025-02-20 68.55 68.90 67.20 67.70 0.2M
2025-02-19 68.20 68.60 67.60 68.35 0.3M
2025-02-18 68.90 68.90 67.95 68.35 0.2M
2025-02-17 68.90 69.05 67.95 68.85 0.2M
2025-02-14 69.00 69.65 68.60 69.25 0.4M
2025-02-13 68.55 69.40 67.55 69.15 0.4M
2025-02-12 64.80 67.45 63.50 67.45 0.7M
2025-02-11 59.80 59.90 58.95 58.95 0.3M
2025-02-10 59.30 59.65 59.25 59.60 0.2M
2025-02-07 58.60 59.20 58.55 59.15 0.2M
2025-02-06 56.90 58.65 56.65 58.65 0.2M
2025-02-05 56.60 56.95 56.40 56.75 0.3M
2025-02-04 56.30 57.15 56.30 56.65 0.3M
2025-02-03 56.85 57.35 56.65 57.35 0.2M
2025-01-31 58.65 58.65 58.20 58.25 0.2M
2025-01-30 58.35 58.70 58.00 58.55 0.2M
2025-01-29 58.50 58.65 57.90 58.25 0.3M
2025-01-28 58.25 59.30 58.23 58.70 0.3M
2025-01-27 57.50 58.15 57.50 58.15 0.2M
2025-01-24 57.25 57.55 57.10 57.40 0.3M
2025-01-23 56.90 57.40 56.70 56.95 0.2M
2025-01-22 56.90 57.40 56.85 57.05 0.4M
2025-01-21 57.15 57.15 56.55 57.10 0.1M
2025-01-20 57.20 57.45 56.80 57.25 0.2M
2025-01-17 56.80 57.25 56.60 57.05 0.4M
2025-01-16 55.60 56.35 55.45 56.35 0.3M
2025-01-15 55.80 55.85 54.90 55.25 0.2M
2025-01-14 55.65 56.05 55.15 55.20 0.3M
2025-01-13 55.25 55.50 54.80 55.25 0.3M
2025-01-10 57.15 57.15 55.60 55.60 0.3M
2025-01-09 57.10 57.45 57.00 57.30 0.2M
2025-01-08 57.90 58.00 57.00 57.35 0.2M
2025-01-07 57.85 58.30 57.60 58.00 0.2M
2025-01-06 56.65 57.85 56.55 57.85 0.2M
2025-01-03 57.90 57.95 57.00 57.05 0.2M
2025-01-02 58.25 58.25 57.40 57.95 0.1M