Heineken

HEIN
🏛️ 영국 →
65.91
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
2025-09-29 66.25 66.80 65.50 65.91 0.0M
2025-09-26 66.50 67.22 64.53 66.40 0.0M
2025-09-25 66.84 66.90 65.60 66.37 0.2M
2025-09-24 65.93 66.38 65.60 65.85 1.0M
2025-09-23 66.21 66.66 63.58 66.04 0.1M
2025-09-22 65.55 65.84 63.58 65.26 0.1M
2025-09-19 65.78 66.26 65.44 65.51 0.2M
2025-09-18 65.78 66.28 65.50 65.83 0.7M
2025-09-17 65.51 66.26 65.46 65.76 0.5M
2025-09-16 66.40 66.20 65.52 65.85 0.2M
2025-09-15 66.00 67.04 65.84 65.97 0.2M
2025-09-12 66.29 66.86 65.96 66.29 0.7M
2025-09-11 66.90 67.44 66.32 66.92 0.2M
2025-09-10 67.45 67.52 66.82 67.01 0.1M
2025-09-09 67.13 67.44 66.84 67.11 0.5M
2025-09-08 66.90 67.08 66.30 66.82 0.2M
2025-09-05 67.09 67.22 66.60 67.24 0.0M
2025-09-04 67.01 67.62 66.82 66.96 0.3M
2025-09-03 67.26 70.78 65.56 66.88 0.1M
2025-09-02 68.12 70.76 67.40 67.81 0.8M
2025-09-01 69.38 69.32 67.90 69.17 0.0M
2025-08-29 69.81 70.76 67.40 69.66 0.3M
2025-08-28 69.20 70.46 67.40 69.41 0.2M
2025-08-27 69.85 70.40 67.40 69.47 0.3M
2025-08-26 70.29 70.38 69.08 70.14 0.2M
2025-08-25 70.44 71.24 70.26 70.44 0.1M
2025-08-22 70.77 71.14 70.50 70.63 0.0M
2025-08-21 70.75 70.82 70.30 70.42 0.1M
2025-08-20 69.20 70.68 69.18 69.24 0.4M
2025-08-19 69.01 69.66 67.40 68.88 0.4M
2025-08-18 68.71 68.92 67.50 68.48 0.1M
2025-08-15 68.48 68.62 67.50 68.48 0.0M
2025-08-14 67.81 68.60 67.26 68.37 0.3M
2025-08-13 68.63 68.52 67.98 68.44 0.1M
2025-08-12 68.21 69.02 67.88 68.63 3.7M
2025-08-11 68.56 69.80 67.70 68.61 0.8M
2025-08-08 68.77 69.80 67.70 68.73 0.0M
2025-08-07 67.57 69.80 65.00 68.27 0.0M
2025-08-06 67.97 67.98 67.12 67.62 0.1M
2025-08-05 67.64 67.84 66.96 67.55 0.1M
2025-08-04 68.00 68.04 66.60 67.70 0.5M
2025-08-01 69.81 69.12 67.40 69.03 0.6M
2025-07-31 71.09 71.50 68.72 70.40 0.9M
2025-07-30 72.50 72.30 71.04 72.04 0.0M
2025-07-29 72.50 72.48 71.46 71.70 3.8M
2025-07-28 79.01 79.06 71.08 72.63 1.2M
2025-07-25 78.23 79.50 77.48 78.31 0.7M
2025-07-24 78.10 79.06 78.14 78.75 0.9M
2025-07-23 78.56 79.14 78.26 78.96 0.2M
2025-07-22 77.32 78.32 76.66 76.90 0.0M
2025-07-21 77.17 77.48 76.54 77.09 0.0M
2025-07-18 77.01 77.58 76.50 76.73 0.6M
2025-07-17 76.00 76.90 75.62 75.87 0.0M
2025-07-16 75.87 76.00 75.00 75.60 0.1M
2025-07-15 75.83 76.10 75.28 75.60 0.5M
2025-07-14 75.41 75.88 74.76 75.26 0.0M
2025-07-11 75.64 75.68 74.84 75.15 0.1M
2025-07-10 74.75 75.68 75.00 75.15 0.3M
2025-07-09 76.14 76.06 74.84 75.78 0.1M
2025-07-08 75.95 76.04 74.76 76.06 0.1M
2025-07-07 77.13 76.98 75.86 76.94 0.1M
2025-07-04 76.21 77.46 76.64 76.94 0.4M
2025-07-03 76.84 77.28 76.00 76.84 0.0M
2025-07-02 75.76 76.70 75.82 75.83 0.1M
2025-07-01 74.00 75.76 74.02 74.35 0.2M
2025-06-30 73.97 74.52 73.80 74.00 0.5M
2025-06-27 72.58 74.16 73.16 73.20 0.0M
2025-06-26 72.61 73.30 72.64 73.05 0.0M
2025-06-25 75.15 75.32 72.90 75.09 0.1M
2025-06-24 76.23 77.18 75.62 76.84 0.3M
2025-06-23 74.00 75.36 73.72 74.00 0.1M
2025-06-20 75.30 75.18 74.46 74.73 0.0M
2025-06-19 74.50 75.30 74.54 75.01 0.4M
2025-06-18 75.55 75.76 74.54 75.49 0.2M
2025-06-17 75.81 75.92 75.18 75.47 0.2M
2025-06-16 78.18 77.92 75.60 77.87 0.0M
2025-06-13 79.09 81.54 78.10 79.17 1.1M
2025-06-12 80.08 81.54 79.74 79.93 0.1M
2025-06-11 79.81 80.52 79.00 80.14 0.1M
2025-06-10 79.32 80.20 79.24 79.68 0.7M
2025-06-09 79.41 80.00 78.50 79.17 0.0M
2025-06-06 78.77 79.32 78.76 79.20 0.0M
2025-06-05 81.07 81.34 79.28 81.01 0.0M
2025-06-04 78.98 81.60 78.16 78.27 0.2M
2025-06-03 78.23 78.50 75.14 78.10 0.0M
2025-06-02 78.14 78.22 77.28 78.10 0.6M
2025-05-30 77.62 78.86 77.90 77.89 0.5M
2025-05-29 77.24 77.66 75.14 77.32 0.3M
2025-05-28 77.01 77.60 76.62 76.86 0.7M
2025-05-27 77.01 77.40 76.74 77.26 0.1M
2025-05-26 77.14 77.46 76.78 77.14 0.0M
2025-05-23 78.29 78.48 75.74 78.40 0.2M
2025-05-22 78.73 78.70 77.68 78.35 0.7M
2025-05-21 79.05 78.90 78.16 78.75 0.1M
2025-05-20 77.49 78.76 77.32 77.78 0.2M
2025-05-19 79.13 79.40 78.60 79.17 0.1M
2025-05-16 79.01 79.42 77.92 78.88 0.2M
2025-05-15 77.64 78.52 77.68 77.83 1.1M
2025-05-14 77.89 77.76 77.24 77.62 0.2M
2025-05-13 78.25 79.00 77.86 78.96 0.0M
2025-05-12 78.96 80.18 78.30 79.91 0.2M
2025-05-09 79.05 79.46 78.50 78.65 0.0M
2025-05-08 79.49 79.70 78.42 79.41 0.4M
2025-05-07 79.91 79.66 78.40 79.45 0.0M
2025-05-06 79.49 79.98 79.02 79.17 1.2M
2025-05-05 79.08 79.50 78.30 79.08 0.1M
2025-05-02 79.01 79.42 78.42 79.28 0.0M
2025-05-01 78.02 78.02 78.02 78.02 0.0M
2025-04-30 78.23 79.08 77.94 78.02 0.5M
2025-04-29 77.43 78.08 77.40 77.91 3.1M
2025-04-28 77.28 78.08 77.08 77.24 3.3M
2025-04-25 77.07 77.94 76.78 77.09 1.1M
2025-04-24 77.24 78.16 77.48 77.47 0.1M
2025-04-23 79.45 78.42 77.34 78.10 0.2M
2025-04-22 79.26 79.70 78.56 79.68 2.1M
2025-04-17 78.54 79.20 77.48 77.49 0.1M
2025-04-16 76.73 78.92 75.50 77.01 0.2M
2025-04-15 74.73 75.14 74.18 74.37 0.2M
2025-04-14 75.38 75.10 74.06 74.77 3.0M
2025-04-11 73.87 74.34 73.06 73.78 0.1M
2025-04-10 74.12 73.88 72.56 73.57 0.1M
2025-04-09 71.85 72.30 70.84 71.57 0.0M
2025-04-08 72.65 73.06 72.00 72.40 0.7M
2025-04-07 71.64 73.92 69.48 71.05 0.0M
2025-04-04 73.81 76.00 73.00 74.00 0.1M
2025-04-03 74.80 74.68 73.70 74.42 0.1M
2025-04-02 74.54 74.98 74.16 74.52 0.8M
2025-04-01 75.87 75.76 74.38 75.62 0.0M
2025-03-31 75.20 75.40 74.84 75.45 0.0M
2025-03-28 73.49 76.12 73.94 74.16 0.4M
2025-03-27 75.38 75.16 74.24 75.05 0.3M
2025-03-26 74.63 75.14 74.30 74.82 0.3M
2025-03-25 75.97 75.90 74.86 75.72 0.3M
2025-03-24 77.09 77.82 75.10 77.76 0.1M
2025-03-21 77.13 77.88 77.00 77.26 0.2M
2025-03-20 78.00 78.24 76.76 78.23 0.6M
2025-03-19 78.86 79.00 77.50 78.33 0.2M
2025-03-18 79.20 79.06 78.00 79.03 0.1M
2025-03-17 79.24 79.20 78.46 78.63 0.8M
2025-03-14 78.96 79.32 78.20 78.31 0.1M
2025-03-13 78.10 78.56 77.60 78.52 0.2M
2025-03-12 79.32 80.10 78.50 79.72 0.0M
2025-03-11 80.18 81.50 79.14 80.69 0.2M
2025-03-10 81.11 81.36 80.49 81.20 1.2M
2025-03-07 80.67 81.36 79.68 80.69 0.1M
2025-03-06 80.50 80.54 79.56 80.23 0.1M
2025-03-05 80.88 81.20 80.04 81.01 0.1M
2025-03-04 80.35 81.58 80.30 80.44 0.5M
2025-03-03 80.69 81.36 80.38 81.20 0.1M
2025-02-28 80.21 81.40 80.18 80.63 0.3M
2025-02-27 80.90 81.64 80.50 81.41 1.3M
2025-02-26 81.01 82.78 80.74 80.86 0.2M
2025-02-25 79.51 80.82 79.60 79.64 0.5M
2025-02-24 78.69 80.04 78.00 78.33 0.9M
2025-02-21 77.76 78.24 77.44 77.74 2.2M
2025-02-20 77.49 78.44 76.93 78.25 0.0M
2025-02-19 78.31 78.76 77.66 78.71 0.4M
2025-02-18 79.01 79.16 78.18 78.71 0.0M
2025-02-17 79.26 79.28 78.16 79.11 0.4M
2025-02-14 79.49 80.06 78.80 79.55 0.1M
2025-02-13 78.31 79.90 77.88 79.26 0.2M
2025-02-12 76.46 77.78 74.00 75.49 0.5M
2025-02-11 69.41 69.18 67.90 69.01 0.3M
2025-02-10 68.21 68.82 68.00 68.08 0.0M
2025-02-07 67.01 68.12 67.14 67.17 0.1M
2025-02-06 65.30 67.35 65.30 65.51 0.3M
2025-02-05 65.81 67.00 64.82 65.64 0.9M
2025-02-04 65.01 66.08 65.28 65.43 0.0M
2025-02-03 65.22 66.28 65.12 65.47 0.1M
2025-01-31 67.05 67.68 67.10 67.51 0.2M
2025-01-30 67.60 67.68 66.92 67.28 1.8M
2025-01-29 68.00 67.66 66.92 67.34 0.1M
2025-01-28 67.53 68.56 67.40 67.60 0.2M
2025-01-27 66.61 67.48 66.16 66.44 0.5M
2025-01-24 66.21 66.50 65.88 66.00 0.2M
2025-01-23 65.15 66.43 65.54 65.55 0.1M
2025-01-22 65.70 66.22 65.64 65.64 0.3M
2025-01-21 66.29 66.22 65.56 65.87 0.4M
2025-01-20 66.90 66.82 65.82 66.31 0.2M
2025-01-17 66.80 66.44 65.76 66.02 0.3M
2025-01-16 64.98 65.44 64.46 64.73 0.7M
2025-01-15 64.40 65.70 63.58 64.50 1.4M
2025-01-14 65.05 65.72 64.00 65.36 0.2M
2025-01-13 65.30 65.12 64.18 64.69 0.5M
2025-01-10 67.01 68.00 64.98 67.17 1.1M
2025-01-09 66.65 68.00 66.80 67.41 0.2M
2025-01-08 69.05 68.52 67.16 68.61 0.2M
2025-01-07 68.50 68.96 67.98 68.37 0.1M
2025-01-06 67.76 68.98 66.90 67.47 0.2M
2025-01-03 69.43 69.06 67.58 69.03 0.0M
2025-01-02 68.75 69.06 68.14 68.90 0.0M