Heineken

HEIO
🏛️ 네덜란드 →
57.85
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
2021-12-31 82.00 82.00 81.10 81.15 0.0M
2021-12-30 82.35 82.45 81.85 82.25 0.0M
2021-12-29 81.35 82.15 81.35 82.15 0.1M
2021-12-28 80.95 81.65 80.70 81.65 0.0M
2021-12-27 80.50 81.20 80.50 80.85 0.1M
2021-12-24 80.05 81.10 80.05 80.65 0.0M
2021-12-23 80.15 81.30 80.15 81.25 0.1M
2021-12-22 79.90 80.25 78.70 80.05 0.1M
2021-12-21 80.75 80.75 79.10 80.00 0.1M
2021-12-20 78.60 80.00 76.60 79.85 0.2M
2021-12-17 79.20 80.50 79.05 80.00 0.2M
2021-12-16 78.45 79.50 78.15 79.20 0.2M
2021-12-15 76.95 77.90 76.70 77.15 0.2M
2021-12-14 75.60 77.45 75.60 77.00 0.1M
2021-12-13 75.30 75.90 75.00 75.10 0.1M
2021-12-10 75.15 76.05 75.05 75.50 0.0M
2021-12-09 75.65 76.20 75.45 75.55 0.1M
2021-12-08 77.50 77.70 75.35 75.35 0.1M
2021-12-07 77.20 78.00 76.70 77.75 0.1M
2021-12-06 74.45 76.75 74.40 76.75 0.1M
2021-12-03 74.20 74.30 73.45 73.80 0.1M
2021-12-02 72.50 73.90 72.00 73.75 0.1M
2021-12-01 74.00 74.70 72.55 73.00 0.1M
2021-11-30 76.55 76.65 73.55 73.55 0.3M
2021-11-29 77.55 78.05 77.10 77.30 0.1M
2021-11-26 76.75 77.05 74.80 76.90 0.1M
2021-11-25 77.80 79.85 77.70 79.60 0.1M
2021-11-24 77.65 77.75 77.05 77.55 0.1M
2021-11-23 77.80 77.85 77.00 77.65 0.1M
2021-11-22 78.20 78.70 77.55 78.25 0.1M
2021-11-19 79.95 79.95 77.35 78.15 0.1M
2021-11-18 80.15 80.70 79.85 79.90 0.1M
2021-11-17 81.35 81.35 79.75 80.00 0.1M
2021-11-16 82.25 82.60 81.35 81.35 0.0M
2021-11-15 80.50 82.30 80.50 81.85 0.1M
2021-11-12 81.20 81.30 80.40 81.00 0.1M
2021-11-11 80.30 81.10 80.00 81.10 0.1M
2021-11-10 79.30 80.55 79.30 80.55 0.0M
2021-11-09 80.00 80.60 79.80 80.25 0.1M
2021-11-08 81.05 81.10 80.05 80.10 0.1M
2021-11-05 80.40 81.50 79.40 81.20 0.1M
2021-11-04 80.90 80.90 79.55 80.70 0.2M
2021-11-03 80.05 80.65 79.75 80.50 0.0M
2021-11-02 80.35 80.70 80.15 80.45 0.1M
2021-11-01 80.60 81.65 79.90 80.15 0.1M
2021-10-29 80.05 80.20 79.05 80.20 0.1M
2021-10-28 78.05 81.00 78.05 80.50 0.2M
2021-10-27 78.70 79.25 76.55 78.15 0.1M
2021-10-26 77.05 78.95 76.90 78.90 0.1M
2021-10-25 78.00 78.20 76.95 77.10 0.0M
2021-10-22 77.25 77.95 76.85 77.70 0.0M
2021-10-21 77.05 77.65 76.85 77.10 0.0M
2021-10-20 76.10 77.30 76.00 77.10 0.1M
2021-10-19 76.65 76.70 75.85 76.10 0.1M
2021-10-18 76.95 77.05 75.90 76.35 0.1M
2021-10-15 77.50 77.70 76.95 77.50 0.1M
2021-10-14 76.90 77.30 76.55 77.00 0.1M
2021-10-13 75.40 76.65 74.65 76.55 0.0M
2021-10-12 74.85 75.45 74.40 75.45 0.1M
2021-10-11 75.80 75.90 75.20 75.30 0.1M
2021-10-08 76.70 76.70 75.90 75.90 0.0M
2021-10-07 74.75 76.45 74.70 76.45 0.1M
2021-10-06 74.80 75.00 73.30 74.85 0.1M
2021-10-05 76.60 76.65 75.45 75.45 0.1M
2021-10-04 75.30 76.75 75.30 76.45 0.1M
2021-10-01 74.55 76.05 73.95 75.60 0.1M
2021-09-30 75.30 76.50 75.20 75.25 0.1M
2021-09-29 74.95 75.50 74.45 75.00 0.1M
2021-09-28 75.75 75.90 74.95 74.95 0.1M
2021-09-27 75.60 76.00 75.05 75.65 0.1M
2021-09-24 75.90 75.90 75.35 75.50 0.1M
2021-09-23 77.05 77.20 76.15 76.15 0.1M
2021-09-22 76.00 76.65 75.95 76.55 0.1M
2021-09-21 75.75 76.35 75.50 75.85 0.1M
2021-09-20 74.70 75.75 74.40 75.55 0.1M
2021-09-17 75.75 76.90 75.50 75.50 0.2M
2021-09-16 75.30 75.65 75.00 75.20 0.1M
2021-09-15 75.30 75.95 74.85 74.90 0.1M
2021-09-14 75.55 75.60 74.60 75.30 0.1M
2021-09-13 75.65 76.35 75.60 75.70 0.0M
2021-09-10 76.15 76.20 75.10 75.40 0.1M
2021-09-09 76.00 76.30 75.55 75.90 0.1M
2021-09-08 76.20 76.55 75.60 76.20 0.1M
2021-09-07 77.50 77.50 76.65 76.65 0.1M
2021-09-06 77.50 77.60 77.15 77.50 0.0M
2021-09-03 78.60 79.30 76.95 77.40 0.0M
2021-09-02 78.95 79.40 78.65 78.70 0.0M
2021-09-01 78.50 79.80 78.50 79.20 0.1M
2021-08-31 78.65 78.80 77.90 78.50 0.1M
2021-08-30 78.55 78.55 78.20 78.40 0.0M
2021-08-27 78.05 78.70 78.05 78.40 0.0M
2021-08-26 77.90 78.55 77.90 78.20 0.0M
2021-08-25 78.90 79.80 78.60 78.60 0.0M
2021-08-24 79.20 79.65 78.70 79.00 0.0M
2021-08-23 78.25 79.25 78.25 79.15 0.1M
2021-08-20 78.60 78.60 77.65 77.95 0.1M
2021-08-19 80.00 80.10 78.45 78.55 0.1M
2021-08-18 80.20 80.85 80.20 80.50 0.1M
2021-08-17 79.90 80.30 79.60 80.10 0.1M
2021-08-16 80.30 80.65 79.80 80.15 0.1M
2021-08-13 79.35 80.30 79.25 80.30 0.1M
2021-08-12 79.70 80.00 79.35 79.60 0.0M
2021-08-11 80.75 80.75 79.75 79.85 0.1M
2021-08-10 81.05 81.10 80.45 80.70 0.1M
2021-08-09 80.80 81.35 80.65 81.00 0.0M
2021-08-06 81.60 81.75 80.85 80.95 0.1M
2021-08-05 82.70 82.75 81.55 81.90 0.1M
2021-08-04 82.70 83.90 82.20 82.85 0.2M
2021-08-03 83.75 85.10 83.20 83.40 0.1M
2021-08-02 83.55 84.70 82.20 83.55 0.1M
2021-07-30 84.05 84.55 82.70 82.95 0.1M
2021-07-29 84.90 85.20 83.80 84.60 0.1M
2021-07-28 83.85 84.85 83.60 84.75 0.0M
2021-07-27 84.75 84.75 82.75 84.05 0.1M
2021-07-26 84.05 84.05 82.95 84.00 0.1M
2021-07-23 84.00 84.45 83.70 84.15 0.1M
2021-07-22 81.05 84.30 81.05 83.70 0.1M
2021-07-21 82.65 83.10 82.50 82.60 0.1M
2021-07-20 82.40 83.20 82.20 82.40 0.1M
2021-07-19 85.00 85.05 81.80 82.05 0.1M
2021-07-16 85.45 86.10 84.75 85.50 0.1M
2021-07-15 85.00 85.95 84.85 85.20 0.1M
2021-07-14 85.85 86.00 84.55 85.30 0.1M
2021-07-13 85.45 86.05 85.00 86.05 0.1M
2021-07-12 84.35 85.50 84.35 85.50 0.0M
2021-07-09 85.10 85.15 84.05 84.30 0.1M
2021-07-08 85.35 85.40 84.35 84.80 0.1M
2021-07-07 85.35 86.00 84.85 85.90 0.1M
2021-07-06 85.70 85.75 84.85 85.00 0.1M
2021-07-05 85.65 86.30 85.50 85.90 0.1M
2021-07-02 86.00 87.05 85.80 86.00 0.1M
2021-07-01 85.45 86.40 84.45 85.90 0.1M
2021-06-30 84.70 86.40 84.70 84.95 0.1M
2021-06-29 85.00 85.15 84.70 84.85 0.1M
2021-06-28 85.50 85.70 85.00 85.15 0.1M
2021-06-25 85.75 86.10 85.20 85.40 0.1M
2021-06-24 85.05 85.80 85.00 85.65 0.1M
2021-06-23 84.85 85.35 84.50 84.55 0.1M
2021-06-22 84.10 85.00 83.75 84.85 0.1M
2021-06-21 82.35 83.80 82.30 83.50 0.1M
2021-06-18 84.00 84.00 82.50 82.65 0.2M
2021-06-17 83.60 84.30 83.35 83.90 0.1M
2021-06-16 83.15 84.65 83.15 84.35 0.1M
2021-06-15 83.75 83.90 83.35 83.50 0.1M
2021-06-14 83.55 84.00 83.25 83.45 0.0M
2021-06-11 83.25 84.20 83.25 83.45 0.1M
2021-06-10 83.90 83.95 82.70 83.10 0.1M
2021-06-09 84.05 84.30 83.70 83.70 0.1M
2021-06-08 83.65 84.50 83.35 84.05 0.1M
2021-06-07 82.85 83.95 82.45 83.55 0.0M
2021-06-04 82.65 83.25 82.55 83.00 0.0M
2021-06-03 83.50 83.50 82.20 82.65 0.1M
2021-06-02 83.35 84.15 83.15 83.40 0.1M
2021-06-01 82.95 83.25 82.00 82.75 0.1M
2021-05-31 82.80 83.60 82.40 82.50 0.0M
2021-05-28 82.20 83.30 82.00 83.00 0.2M
2021-05-27 84.55 84.60 80.95 80.95 0.4M
2021-05-26 84.70 85.15 84.15 84.75 0.1M
2021-05-25 85.55 85.55 84.25 84.65 0.1M
2021-05-24 85.25 85.35 84.65 85.30 0.0M
2021-05-21 85.10 85.40 84.85 85.15 0.1M
2021-05-20 84.85 84.95 84.45 84.95 0.0M
2021-05-19 84.70 84.80 83.90 84.65 0.0M
2021-05-18 85.10 85.60 84.50 85.00 0.1M
2021-05-17 84.90 85.25 84.45 84.90 0.1M
2021-05-14 85.20 85.40 84.55 84.90 0.1M
2021-05-13 84.25 84.60 82.70 84.60 0.1M
2021-05-12 83.65 84.60 83.60 84.35 0.1M
2021-05-11 84.10 84.35 83.00 83.35 0.1M
2021-05-10 85.00 85.25 84.00 84.95 0.1M
2021-05-07 85.50 85.75 84.35 84.75 0.1M
2021-05-06 83.70 85.20 83.65 85.20 0.1M
2021-05-05 83.70 85.05 82.90 83.60 0.2M
2021-05-04 83.60 84.25 82.80 83.10 0.1M
2021-05-03 83.05 83.45 82.40 83.35 0.0M
2021-04-30 83.50 83.65 82.45 82.60 0.1M
2021-04-29 83.00 83.45 82.45 83.35 0.1M
2021-04-28 82.30 83.10 81.70 82.70 0.1M
2021-04-27 82.50 85.20 81.95 82.35 0.2M
2021-04-26 82.35 82.95 82.20 82.25 0.1M
2021-04-23 83.75 84.05 82.50 82.75 0.1M
2021-04-22 82.80 84.20 82.35 83.70 0.1M
2021-04-21 79.80 83.15 79.80 82.80 0.1M
2021-04-20 79.45 80.30 79.30 79.30 0.1M
2021-04-19 79.20 80.00 79.20 79.60 0.1M
2021-04-16 78.95 79.35 78.25 79.15 0.1M
2021-04-15 77.40 79.35 77.20 78.70 0.1M
2021-04-14 78.05 78.30 77.25 77.25 0.1M
2021-04-13 78.65 78.65 77.20 77.95 0.1M
2021-04-12 78.85 79.05 78.30 78.70 0.1M
2021-04-09 79.30 79.85 78.80 78.90 0.1M
2021-04-08 78.15 79.20 78.05 79.10 0.1M
2021-04-07 78.50 79.50 78.00 78.00 0.1M
2021-04-06 78.05 79.10 77.95 78.50 0.1M
2021-04-01 76.30 77.45 76.15 77.20 0.1M
2021-03-31 76.75 76.95 75.90 75.90 0.1M
2021-03-30 76.80 77.60 76.75 76.80 0.1M
2021-03-29 75.85 76.90 75.75 76.65 0.1M
2021-03-26 75.45 75.95 75.25 75.65 0.1M
2021-03-25 75.90 76.20 75.20 75.20 0.1M
2021-03-24 76.60 76.85 75.90 76.20 0.1M
2021-03-23 76.20 77.00 75.90 76.85 0.1M
2021-03-22 76.95 77.20 76.25 76.30 0.1M
2021-03-19 77.20 77.65 76.50 76.95 0.2M
2021-03-18 78.00 78.00 77.05 77.20 0.1M
2021-03-17 78.25 78.80 77.60 77.95 0.1M
2021-03-16 78.85 78.85 77.95 78.35 0.1M
2021-03-15 78.20 79.10 78.20 78.45 0.1M
2021-03-12 77.50 78.10 77.10 78.10 0.1M
2021-03-11 79.15 79.15 77.30 77.45 0.1M
2021-03-10 77.90 79.20 77.65 79.10 0.1M
2021-03-09 77.00 78.55 76.80 78.05 0.2M
2021-03-08 75.90 77.20 75.60 77.05 0.1M
2021-03-05 74.00 75.80 73.55 75.50 0.1M
2021-03-04 71.10 74.80 71.05 74.55 0.1M
2021-03-03 71.80 71.95 70.35 71.55 0.1M
2021-03-02 72.35 72.80 71.30 71.50 0.1M
2021-03-01 72.15 72.85 72.00 72.45 0.2M
2021-02-26 73.75 73.75 71.10 71.20 0.2M
2021-02-25 74.40 75.10 73.80 73.80 0.1M
2021-02-24 74.30 75.30 74.30 74.45 0.1M
2021-02-23 74.40 75.25 74.20 74.45 0.1M
2021-02-22 75.35 75.35 74.00 74.45 0.1M
2021-02-19 75.20 75.75 75.15 75.15 0.1M
2021-02-18 74.50 75.55 74.40 75.30 0.2M
2021-02-17 74.55 75.00 74.00 75.00 0.1M
2021-02-16 74.70 75.15 74.40 74.90 0.1M
2021-02-15 73.50 75.10 73.50 74.80 0.1M
2021-02-12 73.70 74.65 73.35 74.35 0.1M
2021-02-11 73.50 74.65 72.80 74.35 0.1M
2021-02-10 76.00 76.00 73.30 73.35 0.1M
2021-02-09 75.90 77.05 75.40 76.45 0.1M
2021-02-08 77.60 78.05 76.00 76.00 0.1M
2021-02-05 77.25 78.05 77.05 77.55 0.1M
2021-02-04 76.60 77.45 76.50 77.00 0.1M
2021-02-03 76.15 77.00 75.90 76.55 0.1M
2021-02-02 73.50 76.35 73.45 76.35 0.1M
2021-02-01 72.85 74.15 72.50 74.15 0.1M
2021-01-29 73.15 73.35 72.15 72.60 0.2M
2021-01-28 72.55 74.35 72.25 74.00 0.1M
2021-01-27 74.65 74.90 72.75 73.10 0.1M
2021-01-26 74.40 75.00 74.15 74.65 0.1M
2021-01-25 76.00 76.00 74.05 74.30 0.1M
2021-01-22 76.70 76.70 75.10 75.90 0.1M
2021-01-21 77.30 77.60 76.60 76.70 0.1M
2021-01-20 77.15 77.15 76.50 77.00 0.1M
2021-01-19 77.50 77.60 76.75 76.90 0.1M
2021-01-18 76.65 77.55 76.60 77.30 0.0M
2021-01-15 77.00 77.50 76.80 77.25 0.1M
2021-01-14 76.75 78.05 76.60 77.55 0.1M
2021-01-13 77.10 77.10 76.15 76.60 0.1M
2021-01-12 78.45 78.70 77.00 77.10 0.1M
2021-01-11 79.50 79.50 78.45 78.45 0.1M
2021-01-08 78.45 79.35 78.00 79.35 0.1M
2021-01-07 77.40 78.70 77.15 78.10 0.1M
2021-01-06 77.60 77.95 76.80 77.25 0.1M
2021-01-05 77.45 78.35 76.85 77.20 0.1M
2021-01-04 78.10 79.15 77.45 77.80 0.1M