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
2023-12-29 76.80 76.80 76.20 76.60 0.1M
2023-12-28 76.80 77.00 76.60 76.80 0.1M
2023-12-27 76.25 76.80 76.25 76.80 0.1M
2023-12-22 76.40 76.90 76.40 76.50 0.1M
2023-12-21 76.10 76.55 76.05 76.45 0.1M
2023-12-20 76.50 76.80 76.05 76.50 0.1M
2023-12-19 75.60 75.95 75.40 75.80 0.1M
2023-12-18 75.05 75.50 74.80 75.50 0.1M
2023-12-15 75.90 75.90 75.10 75.50 0.3M
2023-12-14 74.85 76.25 74.85 75.95 0.1M
2023-12-13 73.90 74.35 73.25 74.00 0.1M
2023-12-12 73.50 74.15 73.45 73.85 0.1M
2023-12-11 73.55 74.05 73.45 73.65 0.1M
2023-12-08 72.85 73.80 72.85 73.60 0.1M
2023-12-07 72.20 73.25 72.20 73.00 0.1M
2023-12-06 71.65 72.60 71.40 72.40 0.1M
2023-12-05 71.90 71.90 71.40 71.80 0.1M
2023-12-04 71.50 72.00 71.45 71.95 0.1M
2023-12-01 71.50 71.50 70.80 71.30 0.1M
2023-11-30 70.35 71.65 70.35 71.30 0.4M
2023-11-29 71.05 71.45 70.55 70.55 0.1M
2023-11-28 70.85 71.25 70.25 71.10 0.1M
2023-11-27 71.65 71.65 71.20 71.20 0.1M
2023-11-24 71.45 71.70 71.25 71.70 0.0M
2023-11-23 72.00 72.10 71.15 71.35 0.1M
2023-11-22 70.75 71.65 70.65 71.60 0.1M
2023-11-21 70.30 70.85 70.25 70.65 0.1M
2023-11-20 71.00 71.20 70.35 70.65 0.1M
2023-11-17 71.05 71.55 70.70 71.00 0.1M
2023-11-16 72.35 72.40 70.80 71.15 0.1M
2023-11-15 72.65 73.20 72.50 72.65 0.1M
2023-11-14 72.10 72.65 71.75 72.50 0.2M
2023-11-13 71.70 72.15 71.65 72.10 0.1M
2023-11-10 73.20 73.20 71.30 71.70 0.1M
2023-11-09 73.00 73.95 72.95 73.40 0.1M
2023-11-08 73.40 73.85 73.00 73.00 0.4M
2023-11-07 73.50 73.75 73.35 73.55 0.1M
2023-11-06 73.80 74.00 73.45 73.60 0.1M
2023-11-03 73.05 74.10 73.00 74.00 0.1M
2023-11-02 72.40 73.30 72.30 73.00 0.1M
2023-11-01 72.00 72.25 71.65 72.05 0.1M
2023-10-31 72.10 72.50 71.80 71.80 0.1M
2023-10-30 71.60 72.25 71.45 71.85 0.1M
2023-10-27 71.30 71.70 70.95 71.20 0.1M
2023-10-26 71.65 72.55 71.65 71.75 0.1M
2023-10-25 72.50 73.35 71.40 72.55 0.1M
2023-10-24 70.55 70.95 70.10 70.85 0.1M
2023-10-23 70.15 70.55 69.60 70.40 0.1M
2023-10-20 69.70 70.20 69.50 70.00 0.2M
2023-10-19 70.15 70.75 70.10 70.35 0.1M
2023-10-18 70.55 70.90 70.30 70.50 0.1M
2023-10-17 70.80 71.15 69.90 70.50 0.2M
2023-10-16 71.25 71.30 70.45 70.90 0.1M
2023-10-13 71.30 71.60 70.70 71.00 0.1M
2023-10-12 72.45 72.65 71.80 71.80 0.1M
2023-10-11 71.70 72.50 71.50 72.30 0.1M
2023-10-10 71.10 72.40 71.10 72.30 0.2M
2023-10-09 70.60 71.00 70.30 70.50 0.1M
2023-10-06 70.85 70.85 69.95 70.60 0.1M
2023-10-05 71.25 72.00 71.15 71.20 0.1M
2023-10-04 70.25 71.25 70.15 70.75 0.2M
2023-10-03 70.35 70.75 70.05 70.30 0.1M
2023-10-02 71.55 71.55 70.25 70.30 0.2M
2023-09-29 71.80 72.20 71.05 71.40 0.2M
2023-09-28 71.15 71.30 70.20 71.00 0.2M
2023-09-27 71.85 72.00 71.15 71.15 0.2M
2023-09-26 72.15 72.20 71.75 72.05 0.1M
2023-09-25 73.10 73.10 72.05 72.35 0.1M
2023-09-22 73.10 73.30 72.85 73.00 0.1M
2023-09-21 73.20 73.90 73.20 73.50 0.2M
2023-09-20 72.75 73.70 72.75 73.25 0.1M
2023-09-19 72.00 72.55 72.00 72.50 0.1M
2023-09-18 72.00 72.55 71.85 72.25 0.1M
2023-09-15 72.35 72.65 71.75 72.25 0.4M
2023-09-14 71.70 72.00 71.30 72.00 0.2M
2023-09-13 71.95 72.25 71.15 71.35 0.2M
2023-09-12 72.40 72.60 71.90 72.15 0.1M
2023-09-11 72.15 72.65 71.95 72.35 0.1M
2023-09-08 71.90 72.20 71.65 72.15 0.1M
2023-09-07 72.45 72.65 71.10 71.75 0.2M
2023-09-06 72.35 73.00 72.20 72.70 0.1M
2023-09-05 73.00 73.45 72.85 73.10 0.1M
2023-09-04 74.00 74.50 73.20 73.20 0.1M
2023-09-01 73.80 74.80 73.75 73.95 0.1M
2023-08-31 75.00 75.75 73.90 73.90 1.4M
2023-08-30 74.75 75.25 74.55 74.65 0.1M
2023-08-29 75.90 76.40 75.00 75.00 0.2M
2023-08-28 74.60 75.10 74.30 74.90 0.1M
2023-08-25 74.15 74.85 74.05 74.25 0.1M
2023-08-24 74.25 74.55 73.90 74.10 0.1M
2023-08-23 74.25 74.85 73.90 73.90 0.1M
2023-08-22 74.30 74.65 73.90 74.05 0.1M
2023-08-21 73.95 75.00 73.80 73.80 0.1M
2023-08-18 74.40 74.70 73.80 73.95 0.1M
2023-08-17 74.90 75.15 74.60 74.65 0.1M
2023-08-16 75.70 75.70 74.95 75.10 0.1M
2023-08-15 75.95 76.10 75.45 75.60 0.1M
2023-08-14 75.85 76.15 75.40 75.90 0.1M
2023-08-11 75.75 76.05 75.50 75.65 0.1M
2023-08-10 75.85 76.20 75.10 76.15 0.1M
2023-08-09 75.60 76.05 75.25 75.60 0.1M
2023-08-08 74.80 75.40 74.80 75.30 0.2M
2023-08-07 74.80 75.20 74.60 75.10 0.1M
2023-08-04 75.00 75.40 74.40 75.05 0.1M
2023-08-03 74.40 75.15 74.15 74.80 0.1M
2023-08-02 73.30 75.05 72.80 74.50 0.2M
2023-08-01 73.95 74.95 73.90 74.45 0.2M
2023-07-31 77.60 77.60 74.00 74.55 0.4M
2023-07-28 81.35 81.35 80.35 80.60 0.1M
2023-07-27 82.00 82.40 81.55 81.60 0.1M
2023-07-26 81.50 81.65 80.85 81.60 0.1M
2023-07-25 81.45 81.80 81.35 81.55 0.1M
2023-07-24 81.40 81.90 80.95 81.40 0.1M
2023-07-21 81.30 81.70 81.20 81.65 0.1M
2023-07-20 81.15 81.80 80.80 81.05 0.1M
2023-07-19 81.10 81.65 80.95 81.15 0.1M
2023-07-18 79.75 81.20 79.75 80.85 0.1M
2023-07-17 81.00 81.20 80.10 80.10 0.1M
2023-07-14 81.15 82.50 80.80 80.80 0.1M
2023-07-13 79.30 80.20 79.15 80.00 0.0M
2023-07-12 78.75 79.20 78.50 79.20 0.1M
2023-07-11 79.15 79.15 78.30 78.60 0.1M
2023-07-10 78.75 79.45 78.45 78.45 0.1M
2023-07-07 78.30 79.30 78.30 78.90 0.1M
2023-07-06 79.50 79.55 78.40 78.50 0.1M
2023-07-05 80.00 80.35 79.40 79.50 0.1M
2023-07-04 80.50 80.75 80.15 80.25 0.1M
2023-07-03 80.00 81.20 79.85 80.55 0.1M
2023-06-30 78.85 79.80 78.80 79.65 0.1M
2023-06-29 78.90 79.00 78.40 78.70 0.1M
2023-06-28 78.90 79.15 78.60 78.85 0.1M
2023-06-27 79.80 79.80 78.00 78.60 0.1M
2023-06-26 80.05 80.05 79.35 79.55 0.2M
2023-06-23 79.60 80.40 79.60 80.20 0.1M
2023-06-22 78.95 79.50 78.95 79.35 0.1M
2023-06-21 78.25 79.15 78.10 79.15 0.1M
2023-06-20 78.05 78.70 78.05 78.45 0.1M
2023-06-19 80.00 80.00 78.40 78.40 0.1M
2023-06-16 80.00 80.60 79.85 80.00 0.4M
2023-06-15 79.25 80.00 79.10 79.80 0.2M
2023-06-14 79.40 79.60 79.20 79.50 0.1M
2023-06-13 78.70 79.55 78.60 79.55 0.1M
2023-06-12 79.30 79.55 79.00 79.05 0.1M
2023-06-09 79.35 79.55 78.75 79.00 0.1M
2023-06-08 79.55 79.65 79.05 79.25 0.1M
2023-06-07 80.25 80.35 79.70 79.80 0.2M
2023-06-06 79.60 80.15 79.55 80.15 0.2M
2023-06-05 80.15 80.15 79.45 79.45 0.1M
2023-06-02 79.90 80.05 79.55 79.80 0.4M
2023-06-01 80.05 80.05 79.05 79.60 0.2M
2023-05-31 78.50 80.30 78.10 79.55 1.1M
2023-05-30 82.90 83.25 80.35 80.55 0.1M
2023-05-29 83.40 83.40 82.95 83.05 0.0M
2023-05-26 82.65 83.50 82.40 82.95 0.1M
2023-05-25 82.95 83.15 82.30 82.75 0.1M
2023-05-24 84.50 84.50 83.10 83.40 0.1M
2023-05-23 84.20 85.25 84.20 84.80 0.1M
2023-05-22 84.80 85.80 84.80 84.80 0.1M
2023-05-19 85.10 85.35 84.90 84.90 0.1M
2023-05-18 85.45 85.85 84.95 85.05 0.1M
2023-05-17 87.35 87.35 84.90 84.90 0.1M
2023-05-16 87.50 87.85 87.25 87.50 0.1M
2023-05-15 87.20 87.95 87.10 87.50 0.1M
2023-05-12 87.25 87.65 86.60 86.75 0.1M
2023-05-11 85.60 86.90 85.60 86.80 0.1M
2023-05-10 86.50 86.75 85.25 85.50 0.1M
2023-05-09 87.75 87.75 86.55 86.80 0.1M
2023-05-08 87.30 87.90 87.15 87.50 0.1M
2023-05-05 88.00 88.35 86.75 87.20 0.1M
2023-05-04 87.00 87.95 86.50 87.85 0.1M
2023-05-03 87.30 87.90 86.85 87.40 0.1M
2023-05-02 86.90 87.15 86.40 86.85 0.1M
2023-04-28 86.45 86.95 86.10 86.95 0.2M
2023-04-27 86.55 86.85 85.75 86.45 0.1M
2023-04-26 86.85 87.55 86.50 86.95 0.1M
2023-04-25 85.80 87.00 85.60 87.00 0.1M
2023-04-24 85.70 86.30 85.45 86.20 0.1M
2023-04-21 86.15 86.85 86.05 86.75 0.1M
2023-04-20 87.45 87.45 86.05 86.45 0.1M
2023-04-19 87.30 88.85 87.30 87.95 0.2M
2023-04-18 86.15 86.20 85.30 86.05 0.1M
2023-04-17 86.70 87.00 85.30 86.00 0.2M
2023-04-14 86.70 87.10 86.15 86.65 0.1M
2023-04-13 85.90 86.25 85.35 86.25 0.1M
2023-04-12 86.60 86.75 85.55 85.90 0.1M
2023-04-11 86.15 86.95 85.55 86.85 0.1M
2023-04-06 86.10 86.70 85.70 86.25 0.1M
2023-04-05 84.95 86.40 84.60 86.40 0.2M
2023-04-04 84.55 85.10 84.45 84.75 0.1M
2023-04-03 84.45 84.55 83.95 84.40 0.1M
2023-03-31 83.60 84.90 83.45 84.55 0.1M
2023-03-30 84.05 84.25 82.90 83.45 0.1M
2023-03-29 82.65 83.85 82.55 83.85 0.1M
2023-03-28 83.15 83.20 81.55 82.30 0.1M
2023-03-27 83.20 83.55 82.70 82.70 0.1M
2023-03-24 82.50 83.05 82.25 82.65 0.1M
2023-03-23 82.65 82.85 81.95 82.65 0.1M
2023-03-22 81.90 83.20 81.65 82.75 0.1M
2023-03-21 81.60 81.85 80.50 81.65 0.1M
2023-03-20 80.75 81.00 79.75 80.90 0.1M
2023-03-17 82.15 82.60 80.35 80.55 0.4M
2023-03-16 80.95 82.50 80.35 82.30 0.2M
2023-03-15 81.30 81.60 78.75 80.25 0.2M
2023-03-14 80.45 81.25 80.00 81.15 0.1M
2023-03-13 82.30 82.30 79.75 80.45 0.2M
2023-03-10 82.40 82.45 81.40 82.10 0.1M
2023-03-09 82.30 82.95 82.15 82.70 0.1M
2023-03-08 82.00 82.50 81.75 82.25 0.1M
2023-03-07 81.95 82.05 81.35 81.55 0.1M
2023-03-06 82.50 82.60 81.75 81.90 0.1M
2023-03-03 83.00 83.05 82.15 82.40 0.1M
2023-03-02 80.80 82.85 80.55 82.65 0.1M
2023-03-01 80.95 81.90 80.55 80.90 0.1M
2023-02-28 80.25 81.50 80.05 80.95 1.6M
2023-02-27 82.35 82.90 80.40 80.90 0.2M
2023-02-24 82.35 83.15 81.30 81.80 0.2M
2023-02-23 82.65 83.05 81.75 81.95 0.2M
2023-02-22 81.45 82.75 80.20 82.70 0.3M
2023-02-21 79.50 81.25 79.50 81.05 0.7M
2023-02-20 78.75 80.25 78.30 79.85 0.3M
2023-02-17 77.15 78.50 76.20 78.30 0.4M
2023-02-16 78.45 79.20 77.10 77.80 0.3M
2023-02-15 76.00 78.50 76.00 78.35 0.1M
2023-02-14 76.65 77.45 76.50 76.60 0.1M
2023-02-13 76.75 76.75 76.15 76.55 0.0M
2023-02-10 76.20 76.70 76.10 76.40 0.1M
2023-02-09 76.80 77.10 76.05 76.50 0.1M
2023-02-08 76.35 76.60 75.75 76.25 0.1M
2023-02-07 76.40 77.00 75.60 76.05 0.1M
2023-02-06 77.30 77.45 76.60 76.70 0.1M
2023-02-03 76.55 77.50 76.35 77.50 0.1M
2023-02-02 76.80 77.00 76.20 76.85 0.1M
2023-02-01 76.00 77.50 75.45 76.65 0.1M
2023-01-31 75.00 75.65 74.90 75.65 0.1M
2023-01-30 74.40 75.20 74.30 75.00 0.1M
2023-01-27 74.70 75.15 74.35 74.70 0.1M
2023-01-26 74.50 75.20 74.30 74.50 0.1M
2023-01-25 74.50 74.80 74.10 74.80 0.1M
2023-01-24 74.60 74.60 73.90 74.35 0.1M
2023-01-23 74.45 74.60 74.20 74.30 0.0M
2023-01-20 74.05 74.60 73.90 74.15 0.1M
2023-01-19 72.65 74.15 72.65 74.15 0.1M
2023-01-18 74.80 74.85 72.75 72.75 0.1M
2023-01-17 74.40 75.00 74.05 74.85 0.1M
2023-01-16 74.60 75.00 74.15 74.50 0.0M
2023-01-13 74.10 74.30 73.80 74.30 0.0M
2023-01-12 73.90 74.80 73.85 74.25 0.1M
2023-01-11 72.45 74.15 72.40 73.75 0.1M
2023-01-10 74.10 74.10 72.60 72.60 0.1M
2023-01-09 74.85 75.10 74.30 74.30 0.1M
2023-01-06 74.70 75.25 74.65 74.80 0.1M
2023-01-05 74.50 75.20 74.45 74.65 0.1M
2023-01-04 73.70 75.10 73.30 74.75 0.1M
2023-01-03 71.40 73.60 71.40 73.05 0.1M
2023-01-02 72.05 72.40 71.80 72.15 0.0M