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
2022-12-30 71.80 72.50 71.80 72.05 0.1M
2022-12-29 72.55 72.85 71.75 72.70 0.0M
2022-12-28 73.30 73.60 72.70 72.80 0.0M
2022-12-27 73.60 74.00 73.30 73.30 0.0M
2022-12-23 73.20 73.60 73.10 73.35 0.0M
2022-12-22 73.35 73.55 72.65 73.10 0.1M
2022-12-21 72.25 73.40 72.25 73.30 0.1M
2022-12-20 72.05 72.60 72.05 72.25 0.1M
2022-12-19 72.40 72.85 72.25 72.40 0.1M
2022-12-16 72.15 72.50 71.50 72.35 0.2M
2022-12-15 73.45 73.65 71.90 72.00 0.1M
2022-12-14 73.10 73.90 73.10 73.70 0.2M
2022-12-13 73.50 74.05 72.80 73.45 0.1M
2022-12-12 73.10 73.80 73.05 73.35 0.1M
2022-12-09 73.30 73.60 72.75 73.40 0.1M
2022-12-08 72.80 73.50 72.60 73.05 0.1M
2022-12-07 72.60 73.25 72.50 72.85 0.1M
2022-12-06 72.95 73.15 72.15 73.15 0.1M
2022-12-05 74.05 74.10 72.90 72.95 0.1M
2022-12-02 74.00 74.55 73.45 74.25 0.1M
2022-12-01 72.70 74.85 72.40 74.45 0.1M
2022-11-30 72.50 72.50 71.70 72.05 0.3M
2022-11-29 71.95 73.00 71.95 72.50 0.1M
2022-11-28 71.85 72.75 70.65 72.15 0.1M
2022-11-25 72.95 73.15 72.60 72.60 0.1M
2022-11-24 72.60 73.20 72.50 72.70 0.1M
2022-11-23 73.10 73.25 72.35 72.70 0.1M
2022-11-22 72.95 73.60 72.70 72.85 0.1M
2022-11-21 71.85 73.10 71.60 72.95 0.1M
2022-11-18 71.20 72.00 71.10 71.70 0.1M
2022-11-17 71.15 71.55 70.60 71.00 0.1M
2022-11-16 70.20 71.30 70.10 70.85 0.1M
2022-11-15 70.15 71.05 70.10 70.30 0.1M
2022-11-14 69.75 70.80 69.25 70.25 0.1M
2022-11-11 70.00 70.65 69.65 69.75 0.1M
2022-11-10 68.80 70.45 68.65 70.15 0.1M
2022-11-09 67.50 69.15 67.25 69.00 0.1M
2022-11-08 68.00 68.75 67.85 68.25 0.1M
2022-11-07 67.95 69.00 67.90 68.40 0.1M
2022-11-04 67.70 69.10 67.45 68.70 0.1M
2022-11-03 67.05 67.55 66.60 67.55 0.1M
2022-11-02 68.00 68.35 67.35 67.50 0.1M
2022-11-01 69.40 69.90 67.95 68.20 0.1M
2022-10-31 69.10 69.40 68.70 69.10 0.1M
2022-10-28 68.70 69.00 67.55 69.00 0.1M
2022-10-27 67.10 68.50 66.80 68.35 0.2M
2022-10-26 66.05 67.90 62.90 67.75 0.4M
2022-10-25 69.65 70.30 69.45 70.20 0.1M
2022-10-24 68.05 69.65 68.05 69.35 0.1M
2022-10-21 68.10 68.25 66.60 67.95 0.1M
2022-10-20 69.90 69.95 68.50 68.75 0.1M
2022-10-19 72.80 72.90 70.00 70.00 0.1M
2022-10-18 73.20 73.60 72.55 72.90 0.1M
2022-10-17 72.40 72.85 71.90 72.60 0.1M
2022-10-14 72.40 73.25 71.95 72.25 0.1M
2022-10-13 71.70 72.25 70.20 71.50 0.1M
2022-10-12 71.05 72.50 70.85 71.95 0.2M
2022-10-11 70.05 71.40 69.60 71.30 0.1M
2022-10-10 70.25 70.45 69.70 69.70 0.1M
2022-10-07 70.50 71.65 70.35 70.60 0.1M
2022-10-06 72.30 72.60 70.10 70.75 0.1M
2022-10-05 72.20 72.90 71.75 72.10 0.1M
2022-10-04 70.80 72.60 70.45 72.55 0.2M
2022-10-03 69.85 70.60 69.20 70.10 0.1M
2022-09-30 69.85 70.90 69.85 70.50 0.1M
2022-09-29 70.10 70.35 69.05 69.80 0.1M
2022-09-28 70.00 70.65 69.20 70.35 0.1M
2022-09-27 70.60 72.15 70.45 70.50 0.1M
2022-09-26 69.40 70.85 69.40 70.20 0.1M
2022-09-23 71.55 71.65 69.70 69.80 0.1M
2022-09-22 70.20 72.20 70.05 71.50 0.1M
2022-09-21 70.05 70.95 69.55 70.95 0.1M
2022-09-20 71.85 72.50 70.30 70.30 0.1M
2022-09-19 70.75 71.60 70.40 71.50 0.1M
2022-09-16 72.00 72.00 70.95 70.95 0.2M
2022-09-15 71.80 72.65 71.30 72.45 0.1M
2022-09-14 72.90 73.15 71.00 72.00 0.2M
2022-09-13 73.90 74.70 73.30 73.30 0.1M
2022-09-12 71.70 74.20 71.55 73.75 0.1M
2022-09-09 71.20 71.80 70.75 71.45 0.1M
2022-09-08 70.75 71.65 70.75 71.20 0.1M
2022-09-07 70.65 71.30 70.25 70.50 0.1M
2022-09-06 70.10 71.55 70.10 70.90 0.1M
2022-09-05 69.00 70.70 69.00 70.40 0.1M
2022-09-02 70.10 70.55 69.20 70.30 0.0M
2022-09-01 70.35 70.45 69.30 69.70 0.1M
2022-08-31 70.95 71.35 70.40 70.80 0.2M
2022-08-30 71.20 72.55 70.40 70.70 0.2M
2022-08-29 72.20 72.20 70.90 71.30 0.1M
2022-08-26 72.50 73.25 71.70 72.50 0.1M
2022-08-25 75.30 75.45 71.95 72.35 0.1M
2022-08-24 74.25 75.45 73.80 75.10 0.0M
2022-08-23 74.20 75.30 74.20 74.45 0.1M
2022-08-22 75.95 76.05 74.60 75.00 0.1M
2022-08-19 75.40 76.35 75.40 76.10 0.1M
2022-08-18 76.00 76.10 75.50 75.90 0.0M
2022-08-17 75.70 76.65 75.70 76.10 0.1M
2022-08-16 75.25 75.85 75.20 75.50 0.1M
2022-08-15 75.35 75.35 74.45 75.10 0.0M
2022-08-12 74.05 75.25 74.00 74.80 0.1M
2022-08-11 74.05 74.45 73.20 74.15 0.1M
2022-08-10 73.75 74.30 73.40 73.75 0.0M
2022-08-09 73.90 74.30 73.30 74.05 0.1M
2022-08-08 73.45 74.60 73.20 74.25 0.1M
2022-08-05 73.90 74.60 73.10 73.15 0.1M
2022-08-04 74.80 75.30 73.80 73.95 0.1M
2022-08-03 73.35 75.00 73.35 75.00 0.2M
2022-08-02 75.85 76.80 74.15 74.15 0.1M
2022-08-01 76.25 76.65 73.95 75.85 0.1M
2022-07-29 76.80 77.50 76.60 77.00 0.1M
2022-07-28 77.65 77.65 75.15 76.55 0.1M
2022-07-27 76.35 77.00 76.20 76.95 0.1M
2022-07-26 75.90 76.65 75.35 76.20 0.1M
2022-07-25 75.30 75.95 74.95 75.85 0.1M
2022-07-22 74.15 75.25 74.00 75.00 0.1M
2022-07-21 73.55 74.70 73.45 74.35 0.1M
2022-07-20 75.70 75.75 73.25 73.50 0.1M
2022-07-19 73.35 74.80 73.10 74.80 0.1M
2022-07-18 74.35 74.45 73.75 73.80 0.1M
2022-07-15 73.85 74.25 73.00 73.85 0.1M
2022-07-14 73.70 73.95 73.00 73.50 0.1M
2022-07-13 73.95 74.25 73.30 73.85 0.1M
2022-07-12 73.10 74.40 72.95 74.15 0.1M
2022-07-11 72.65 73.70 72.65 73.30 0.1M
2022-07-08 72.05 73.70 71.55 73.40 0.1M
2022-07-07 72.25 72.90 71.40 71.90 0.1M
2022-07-06 69.40 72.15 69.40 71.85 0.1M
2022-07-05 70.25 70.70 69.05 69.05 0.1M
2022-07-04 70.95 71.65 69.90 69.90 0.0M
2022-07-01 69.00 70.55 68.00 70.45 0.1M
2022-06-30 69.05 70.10 69.05 69.45 0.1M
2022-06-29 70.90 71.70 70.45 70.75 0.1M
2022-06-28 71.35 72.00 71.20 71.50 0.1M
2022-06-27 70.90 71.10 70.30 71.00 0.1M
2022-06-24 70.55 70.70 69.60 70.60 0.1M
2022-06-23 68.35 69.90 68.30 69.30 0.1M
2022-06-22 67.15 68.60 66.20 68.50 0.2M
2022-06-21 68.65 68.65 67.10 67.15 0.1M
2022-06-20 69.40 69.70 68.05 68.40 0.1M
2022-06-17 69.05 70.30 68.05 69.40 0.2M
2022-06-16 71.20 71.40 67.75 68.70 0.2M
2022-06-15 70.50 72.15 70.35 71.45 0.1M
2022-06-14 71.90 72.25 69.90 69.90 0.1M
2022-06-13 70.65 71.90 70.65 71.20 0.1M
2022-06-10 71.45 72.30 70.40 71.90 0.1M
2022-06-09 71.65 72.55 71.35 72.20 0.1M
2022-06-08 73.10 73.30 71.55 71.95 0.1M
2022-06-07 73.05 73.70 72.80 72.95 0.1M
2022-06-06 73.30 74.20 73.00 73.60 0.1M
2022-06-03 73.75 73.80 72.65 73.00 0.1M
2022-06-02 72.45 73.00 72.40 72.70 0.1M
2022-06-01 74.55 74.85 72.15 72.40 0.1M
2022-05-31 73.15 74.65 72.85 73.85 1.2M
2022-05-30 73.10 74.60 73.05 73.20 0.1M
2022-05-27 72.10 72.85 71.90 72.80 0.1M
2022-05-26 71.70 72.45 71.50 71.85 0.1M
2022-05-25 69.55 71.95 69.55 71.55 0.2M
2022-05-24 69.70 70.45 69.45 69.60 0.1M
2022-05-23 70.70 70.75 69.60 70.60 0.1M
2022-05-20 69.85 70.45 69.45 69.90 0.1M
2022-05-19 72.50 72.50 69.60 69.60 0.2M
2022-05-18 74.60 75.05 73.50 73.70 0.2M
2022-05-17 75.55 75.85 73.85 74.50 0.2M
2022-05-16 74.20 75.10 73.70 75.10 0.1M
2022-05-13 73.20 74.35 72.65 74.35 0.2M
2022-05-12 71.65 73.30 71.35 73.05 0.2M
2022-05-11 73.25 73.55 72.15 73.00 0.3M
2022-05-10 71.75 73.00 71.55 72.00 0.2M
2022-05-09 71.15 71.95 70.85 70.95 0.2M
2022-05-06 74.05 74.05 70.75 71.40 0.3M
2022-05-05 74.40 75.30 73.60 74.25 0.2M
2022-05-04 73.45 73.80 71.95 73.30 0.1M
2022-05-03 73.45 74.15 72.50 73.55 0.2M
2022-05-02 74.20 74.70 66.80 72.95 0.3M
2022-04-29 75.15 75.45 74.50 74.70 0.1M
2022-04-28 75.30 76.10 73.75 74.55 0.1M
2022-04-27 75.00 75.00 74.00 74.75 0.1M
2022-04-26 75.85 77.40 75.20 75.35 0.2M
2022-04-25 73.70 75.60 73.15 75.10 0.1M
2022-04-22 75.35 76.25 75.25 75.55 0.1M
2022-04-21 75.15 76.60 74.75 75.95 0.1M
2022-04-20 73.90 75.50 73.85 75.15 0.2M
2022-04-19 72.60 72.65 71.15 72.05 0.1M
2022-04-14 71.00 72.65 70.45 72.35 0.1M
2022-04-13 70.90 71.15 69.75 70.85 0.1M
2022-04-12 70.85 71.50 70.00 71.25 0.1M
2022-04-11 71.80 72.35 71.40 72.05 0.1M
2022-04-08 70.95 72.20 70.60 72.15 0.2M
2022-04-07 70.50 71.30 70.25 70.50 0.1M
2022-04-06 70.60 71.45 69.80 70.50 0.1M
2022-04-05 70.00 70.90 69.80 70.60 0.1M
2022-04-04 71.20 71.25 69.60 70.00 0.1M
2022-04-01 71.70 71.80 70.90 70.90 0.1M
2022-03-31 72.15 72.20 70.95 71.10 0.1M
2022-03-30 73.30 73.35 71.55 71.95 0.1M
2022-03-29 72.50 74.70 72.50 73.35 0.2M
2022-03-28 70.35 71.95 69.55 71.50 0.2M
2022-03-25 71.00 71.35 70.40 70.65 0.1M
2022-03-24 69.25 71.20 69.00 70.70 0.1M
2022-03-23 70.05 70.40 69.05 69.20 0.1M
2022-03-22 69.95 70.05 69.35 69.90 0.1M
2022-03-21 70.35 70.70 69.65 69.70 0.1M
2022-03-18 69.70 70.95 69.05 70.80 0.2M
2022-03-17 69.95 70.05 68.80 69.25 0.2M
2022-03-16 69.25 69.95 68.35 69.40 0.1M
2022-03-15 67.45 68.30 66.90 67.80 0.1M
2022-03-14 68.65 69.35 66.80 67.85 0.2M
2022-03-11 67.15 68.50 66.40 67.70 0.2M
2022-03-10 68.60 68.85 65.95 67.25 0.1M
2022-03-09 65.80 68.30 65.45 68.30 0.2M
2022-03-08 63.30 65.20 63.00 64.05 0.2M
2022-03-07 64.60 65.35 62.40 64.55 0.2M
2022-03-04 68.15 68.50 66.20 66.70 0.2M
2022-03-03 70.30 70.40 69.15 69.15 0.1M
2022-03-02 71.80 71.80 69.95 70.95 0.1M
2022-03-01 72.75 73.10 71.10 71.20 0.1M
2022-02-28 73.10 73.40 71.05 72.75 0.3M
2022-02-25 72.50 74.75 71.90 74.70 0.2M
2022-02-24 73.25 73.95 71.60 71.70 0.2M
2022-02-23 75.65 76.80 75.20 75.25 0.1M
2022-02-22 74.60 75.75 74.10 74.90 0.1M
2022-02-21 79.15 79.15 76.05 76.35 0.1M
2022-02-18 79.35 80.25 78.60 78.70 0.1M
2022-02-17 78.00 79.60 77.85 79.25 0.2M
2022-02-16 77.20 79.40 76.70 77.95 0.2M
2022-02-15 75.55 77.60 75.50 77.35 0.2M
2022-02-14 76.20 76.40 74.45 75.45 0.1M
2022-02-11 76.10 77.60 76.10 76.85 0.1M
2022-02-10 76.95 77.80 76.45 76.60 0.1M
2022-02-09 77.55 78.55 77.00 77.00 0.1M
2022-02-08 76.60 77.30 76.30 77.05 0.1M
2022-02-07 76.50 76.95 75.75 76.70 0.1M
2022-02-04 77.00 77.25 75.30 75.90 0.1M
2022-02-03 79.00 79.35 76.25 76.75 0.1M
2022-02-02 79.70 79.75 78.90 79.10 0.1M
2022-02-01 78.25 79.60 78.05 78.70 0.1M
2022-01-31 79.30 79.40 77.30 77.75 0.2M
2022-01-28 80.15 80.15 77.55 78.20 0.1M
2022-01-27 78.45 80.35 78.35 80.35 0.2M
2022-01-26 80.30 81.20 79.80 79.90 0.1M
2022-01-25 80.65 81.00 78.95 79.80 0.2M
2022-01-24 81.35 82.30 79.45 79.80 0.1M
2022-01-21 81.20 82.00 81.00 81.75 0.1M
2022-01-20 82.15 82.70 81.55 82.10 0.1M
2022-01-19 82.30 82.40 81.05 81.90 0.1M
2022-01-18 84.50 84.70 82.05 82.70 0.1M
2022-01-17 84.45 85.20 84.30 84.80 0.1M
2022-01-14 83.00 84.50 82.50 84.45 0.1M
2022-01-13 82.55 83.25 82.15 83.10 0.1M
2022-01-12 83.55 83.80 82.40 82.85 0.1M
2022-01-11 82.80 83.60 82.50 83.05 0.1M
2022-01-10 82.80 83.75 82.60 82.60 0.1M
2022-01-07 82.10 82.25 81.15 82.25 0.1M
2022-01-06 82.55 82.85 81.65 82.00 0.1M
2022-01-05 84.10 84.50 81.90 83.80 0.1M
2022-01-04 83.45 84.85 83.25 84.50 0.1M
2022-01-03 81.45 83.55 81.45 83.15 0.1M