Heineken

HEIN
🏛️ 독일 →
66.14
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 99.54 99.74 99.32 99.74 0.0M
2021-12-29 99.10 99.50 98.82 99.50 0.0M
2021-12-28 98.28 99.00 98.28 99.00 0.0M
2021-12-27 98.00 98.50 97.78 98.16 0.0M
2021-12-23 97.44 98.48 97.44 98.42 0.0M
2021-12-22 96.20 97.34 95.98 97.34 0.0M
2021-12-21 96.90 97.82 96.52 97.60 0.0M
2021-12-20 96.38 97.00 92.78 97.00 0.0M
2021-12-17 96.20 97.60 96.18 96.98 0.0M
2021-12-16 94.70 96.44 94.56 96.24 0.0M
2021-12-15 92.86 94.10 92.78 94.10 0.0M
2021-12-14 90.22 92.86 90.22 92.50 0.0M
2021-12-13 91.20 91.20 89.94 90.36 0.0M
2021-12-10 89.66 90.86 89.60 90.86 0.0M
2021-12-09 90.36 90.54 90.04 90.04 0.0M
2021-12-08 90.72 91.82 89.56 89.60 0.0M
2021-12-07 92.42 92.98 91.54 92.68 0.0M
2021-12-06 89.02 91.64 89.02 91.58 0.0M
2021-12-03 88.52 89.24 87.90 88.20 0.0M
2021-12-02 86.18 88.78 86.18 88.60 0.0M
2021-12-01 88.22 89.08 85.72 85.72 0.0M
2021-11-30 91.52 91.54 87.58 87.58 0.0M
2021-11-29 94.02 94.02 93.06 93.96 0.0M
2021-11-26 94.22 94.38 90.10 93.24 0.0M
2021-11-25 92.90 95.78 92.90 95.70 0.0M
2021-11-24 91.92 92.88 91.92 92.88 0.0M
2021-11-23 91.86 92.42 91.14 92.22 0.0M
2021-11-22 92.78 92.80 92.24 92.38 0.0M
2021-11-19 95.20 95.20 92.54 92.88 0.0M
2021-11-18 96.44 96.46 95.68 95.72 0.0M
2021-11-17 97.24 97.24 95.32 95.34 0.0M
2021-11-16 99.20 99.20 97.22 97.22 0.0M
2021-11-15 96.80 98.72 96.80 98.42 0.0M
2021-11-12 97.00 97.64 96.90 97.34 0.0M
2021-11-11 96.76 97.34 96.76 97.28 0.0M
2021-11-10 96.18 96.48 96.18 96.20 0.0M
2021-11-09 95.78 96.32 95.78 96.08 0.0M
2021-11-08 97.44 97.48 95.76 95.86 0.0M
2021-11-05 96.26 97.62 95.38 97.56 0.0M
2021-11-04 96.88 96.88 95.70 96.54 0.0M
2021-11-03 96.74 96.74 95.82 96.42 0.0M
2021-11-02 96.44 96.76 96.32 96.48 0.0M
2021-11-01 96.66 97.46 96.00 96.40 0.0M
2021-10-29 95.22 96.24 94.74 96.24 0.0M
2021-10-28 93.28 96.70 93.28 96.70 0.0M
2021-10-27 93.98 94.10 91.00 93.42 0.0M
2021-10-26 92.06 94.04 92.06 93.96 0.0M
2021-10-25 92.76 92.82 91.96 92.10 0.0M
2021-10-22 92.22 93.10 92.04 92.42 0.0M
2021-10-21 91.92 92.58 91.80 92.42 0.0M
2021-10-20 90.98 92.12 90.94 92.10 0.0M
2021-10-19 90.80 91.06 90.62 90.98 0.0M
2021-10-18 91.96 91.96 90.68 90.94 0.0M
2021-10-15 92.36 92.36 91.48 91.78 0.0M
2021-10-14 92.26 92.34 91.68 92.00 0.0M
2021-10-13 89.66 92.16 89.08 92.16 0.0M
2021-10-12 89.36 89.96 89.26 89.90 0.0M
2021-10-11 91.00 91.00 89.60 89.90 0.0M
2021-10-08 91.48 91.52 91.08 91.08 0.0M
2021-10-07 90.88 91.50 90.82 91.16 0.0M
2021-10-06 89.92 89.94 87.76 89.94 0.0M
2021-10-05 91.58 91.58 90.10 90.30 0.0M
2021-10-04 90.88 91.60 90.22 91.42 0.0M
2021-10-01 89.66 91.16 88.90 91.04 0.0M
2021-09-30 91.54 91.74 89.84 90.26 0.0M
2021-09-29 89.52 90.26 89.50 90.26 0.0M
2021-09-28 90.40 90.40 89.16 89.16 0.0M
2021-09-27 90.98 90.98 89.68 90.16 0.0M
2021-09-24 90.36 90.72 90.36 90.46 0.0M
2021-09-23 92.12 92.38 91.30 91.34 0.0M
2021-09-22 91.62 91.82 91.26 91.56 0.0M
2021-09-21 90.54 91.40 90.36 90.74 0.0M
2021-09-20 90.14 90.26 88.70 89.90 0.0M
2021-09-17 90.08 91.44 90.08 90.38 0.0M
2021-09-16 89.22 90.12 89.22 90.00 0.0M
2021-09-15 89.76 90.04 89.14 89.22 0.0M
2021-09-14 89.78 89.82 88.82 89.62 0.0M
2021-09-13 89.22 90.52 89.22 89.62 0.0M
2021-09-10 89.58 89.62 88.60 89.20 0.0M
2021-09-09 90.00 90.18 89.40 89.42 0.0M
2021-09-08 90.52 90.86 89.78 90.50 0.0M
2021-09-07 91.50 91.50 90.86 90.86 0.0M
2021-09-06 91.94 92.16 91.64 92.16 0.0M
2021-09-03 93.90 93.90 91.36 91.80 0.0M
2021-09-02 93.90 93.90 93.18 93.66 0.0M
2021-09-01 92.58 94.46 92.58 94.02 0.0M
2021-08-31 92.82 92.90 91.90 92.50 0.0M
2021-08-30 92.54 92.72 92.42 92.64 0.0M
2021-08-27 92.06 92.76 92.06 92.56 0.0M
2021-08-26 92.54 92.54 91.92 92.10 0.0M
2021-08-25 93.32 94.28 92.68 92.68 0.0M
2021-08-24 93.80 94.60 93.56 93.84 0.0M
2021-08-23 92.00 93.68 92.00 93.42 0.0M
2021-08-20 92.52 92.52 91.48 91.72 0.0M
2021-08-19 94.00 94.00 92.76 93.06 0.0M
2021-08-18 94.80 95.26 94.78 95.24 0.0M
2021-08-17 94.22 94.62 94.00 94.62 0.0M
2021-08-16 93.94 95.00 93.64 95.00 0.0M
2021-08-13 93.34 94.08 93.00 94.08 0.0M
2021-08-12 93.50 93.62 93.20 93.20 0.0M
2021-08-11 94.24 94.24 93.46 93.46 0.0M
2021-08-10 94.68 94.78 94.26 94.40 0.0M
2021-08-09 94.36 95.00 94.30 94.86 0.0M
2021-08-06 95.76 95.76 93.96 94.52 0.0M
2021-08-05 96.50 96.50 95.26 96.06 0.0M
2021-08-04 97.34 97.76 96.34 96.42 0.0M
2021-08-03 98.58 100.05 97.96 98.46 0.0M
2021-08-02 98.30 100.30 97.32 98.58 0.0M
2021-07-30 99.70 99.70 98.00 98.06 0.0M
2021-07-29 100.30 100.55 100.00 100.10 0.0M
2021-07-28 100.00 100.55 100.00 100.50 0.0M
2021-07-27 99.02 99.56 98.02 99.18 0.0M
2021-07-26 99.20 99.86 99.20 99.86 0.0M
2021-07-23 99.64 100.30 99.62 100.30 0.0M
2021-07-22 98.86 99.68 97.56 99.44 0.0M
2021-07-21 98.50 98.74 97.78 98.74 0.0M
2021-07-20 97.54 98.16 96.20 98.14 0.0M
2021-07-19 101.30 101.30 96.78 97.54 0.0M
2021-07-16 101.85 102.10 101.20 102.10 0.0M
2021-07-15 101.05 102.25 101.05 101.75 0.0M
2021-07-14 101.60 101.60 100.90 101.25 0.0M
2021-07-13 102.35 102.45 101.45 102.35 0.0M
2021-07-12 100.15 102.00 99.50 102.00 0.0M
2021-07-09 100.30 100.60 99.00 99.00 0.0M
2021-07-08 101.30 101.30 99.98 100.55 0.0M
2021-07-07 101.35 101.65 100.70 101.65 0.0M
2021-07-06 101.10 101.20 100.95 101.05 0.0M
2021-07-05 102.40 102.40 101.50 101.55 0.0M
2021-07-02 103.15 103.15 101.90 101.95 0.0M
2021-07-01 102.50 103.80 101.65 103.30 0.0M
2021-06-30 103.00 103.80 102.00 102.40 0.0M
2021-06-29 102.85 102.95 102.70 102.75 0.0M
2021-06-28 103.50 103.50 102.85 103.20 0.0M
2021-06-25 103.05 103.05 102.35 103.00 0.0M
2021-06-24 102.10 103.55 102.10 103.55 0.0M
2021-06-23 101.60 102.10 101.45 101.60 0.0M
2021-06-22 100.10 101.60 99.90 101.60 0.0M
2021-06-21 98.30 99.82 98.30 99.82 0.0M
2021-06-18 99.96 99.96 98.02 98.60 0.0M
2021-06-17 98.94 99.86 98.94 99.72 0.0M
2021-06-16 98.14 99.76 98.14 99.48 0.0M
2021-06-15 98.30 98.70 98.30 98.54 0.0M
2021-06-14 98.20 98.72 98.08 98.40 0.0M
2021-06-11 97.92 98.66 97.92 98.06 0.0M
2021-06-10 98.38 98.38 97.54 98.08 0.0M
2021-06-09 98.82 99.30 98.60 98.60 0.0M
2021-06-08 98.14 99.16 97.98 98.92 0.0M
2021-06-07 97.52 98.54 97.44 98.16 0.0M
2021-06-04 97.28 97.52 97.28 97.52 0.0M
2021-06-03 97.68 98.14 96.68 97.06 0.0M
2021-06-02 98.02 99.04 97.50 97.78 0.0M
2021-06-01 98.00 98.28 96.96 98.04 0.0M
2021-05-31 98.18 98.18 97.76 97.76 0.0M
2021-05-28 98.38 98.38 97.56 98.28 0.0M
2021-05-27 98.26 98.26 97.38 97.94 0.0M
2021-05-26 98.30 98.68 98.26 98.68 0.0M
2021-05-25 98.84 98.84 97.94 98.00 0.0M
2021-05-24 98.92 98.92 98.84 98.84 0.0M
2021-05-21 99.24 99.40 98.82 98.82 0.0M
2021-05-20 99.50 99.50 98.62 98.92 0.0M
2021-05-19 98.88 98.88 97.98 98.62 0.0M
2021-05-18 99.50 99.50 98.60 98.94 0.0M
2021-05-17 99.04 99.28 98.74 99.28 0.0M
2021-05-14 98.82 99.18 98.64 99.18 0.0M
2021-05-13 97.26 98.50 96.52 98.50 0.0M
2021-05-12 97.20 98.66 97.20 98.16 0.0M
2021-05-11 98.78 98.78 97.42 97.76 0.0M
2021-05-10 99.54 99.54 98.82 99.36 0.0M
2021-05-07 100.15 100.20 99.24 99.50 0.0M
2021-05-06 98.30 100.00 98.14 99.98 0.0M
2021-05-05 97.80 98.50 97.08 97.84 0.0M
2021-05-04 98.20 98.56 97.00 97.68 0.0M
2021-05-03 96.58 97.82 96.46 97.82 0.0M
2021-04-30 98.04 98.50 96.72 96.72 0.0M
2021-04-29 96.50 98.00 96.50 98.00 0.0M
2021-04-28 95.96 96.40 95.64 96.40 0.0M
2021-04-27 95.58 97.04 95.52 95.80 0.0M
2021-04-26 96.90 96.90 95.52 95.56 0.0M
2021-04-23 97.54 97.64 96.26 96.96 0.0M
2021-04-22 96.68 98.12 96.44 97.20 0.0M
2021-04-21 92.50 96.82 92.50 96.44 0.0M
2021-04-20 93.00 93.00 89.58 92.00 0.0M
2021-04-19 92.04 93.00 92.02 92.72 0.0M
2021-04-16 91.66 92.88 91.62 92.88 0.0M
2021-04-15 91.06 92.92 91.06 92.92 0.0M
2021-04-14 90.58 91.30 90.36 90.36 0.0M
2021-04-13 90.90 90.90 90.30 90.64 0.0M
2021-04-12 91.98 91.98 90.80 91.06 0.0M
2021-04-09 91.70 92.00 91.28 92.00 0.0M
2021-04-08 91.30 91.30 90.84 90.90 0.0M
2021-04-07 91.36 91.50 90.44 90.58 0.0M
2021-04-06 88.56 90.66 88.42 90.62 0.0M
2021-04-01 88.44 88.82 88.26 88.34 0.0M
2021-03-31 88.66 88.66 87.70 87.70 0.0M
2021-03-30 89.50 89.50 88.72 88.78 0.0M
2021-03-29 87.66 88.48 87.66 88.48 0.0M
2021-03-26 87.00 87.58 87.00 87.56 0.0M
2021-03-25 87.46 87.72 86.36 87.12 0.0M
2021-03-24 88.46 88.46 87.50 87.50 0.0M
2021-03-23 88.80 89.42 88.60 88.60 0.0M
2021-03-22 89.36 89.98 89.00 89.34 0.0M
2021-03-19 89.64 90.46 89.58 90.14 0.0M
2021-03-18 90.08 90.96 89.62 89.62 0.0M
2021-03-17 90.76 91.30 90.30 91.30 0.0M
2021-03-16 91.64 91.76 90.98 91.12 0.0M
2021-03-15 90.44 91.92 90.36 91.50 0.0M
2021-03-12 90.14 90.66 89.64 90.58 0.0M
2021-03-11 91.02 91.02 89.52 90.32 0.0M
2021-03-10 89.26 91.44 89.26 91.10 0.0M
2021-03-09 88.70 90.34 88.60 89.74 0.0M
2021-03-08 87.46 88.96 86.74 88.24 0.0M
2021-03-05 85.42 87.60 84.96 87.16 0.0M
2021-03-04 81.16 86.26 81.16 85.56 0.0M
2021-03-03 82.48 82.56 80.86 81.46 0.0M
2021-03-02 82.80 82.84 81.78 82.28 0.0M
2021-03-01 82.06 83.32 82.06 83.08 0.0M
2021-02-26 83.50 83.80 81.46 82.00 0.0M
2021-02-25 86.66 87.00 83.60 84.04 0.0M
2021-02-24 85.68 86.18 85.60 86.18 0.0M
2021-02-23 85.76 85.96 85.00 85.74 0.0M
2021-02-22 86.06 86.06 84.90 85.58 0.0M
2021-02-19 86.66 87.06 86.50 86.52 0.0M
2021-02-18 86.30 86.50 85.72 86.24 0.0M
2021-02-17 85.52 86.20 85.40 86.20 0.0M
2021-02-16 86.48 86.60 86.06 86.10 0.0M
2021-02-15 85.00 86.76 85.00 86.40 0.0M
2021-02-12 86.60 86.70 85.70 85.70 0.0M
2021-02-11 85.10 86.74 84.44 86.38 0.0M
2021-02-10 89.30 89.30 84.58 84.68 0.0M
2021-02-09 88.88 89.38 88.62 89.12 0.0M
2021-02-08 90.82 90.82 88.74 88.78 0.0M
2021-02-05 90.78 90.90 90.00 90.60 0.0M
2021-02-04 90.48 90.50 89.44 90.48 0.0M
2021-02-03 89.90 91.34 89.36 90.92 0.0M
2021-02-02 87.30 89.76 87.30 89.72 0.0M
2021-02-01 86.00 87.12 85.74 86.94 0.0M
2021-01-29 85.60 86.36 85.10 85.10 0.0M
2021-01-28 85.80 87.92 85.80 87.26 0.0M
2021-01-27 87.54 87.92 85.88 85.88 0.0M
2021-01-26 87.60 88.12 87.34 87.86 0.0M
2021-01-25 88.48 88.48 86.50 87.70 0.0M
2021-01-22 88.00 88.12 87.40 88.12 0.0M
2021-01-21 89.64 89.64 88.54 88.98 0.0M
2021-01-20 89.42 89.84 89.42 89.42 0.0M
2021-01-19 89.48 89.70 89.12 89.40 0.0M
2021-01-18 89.16 90.00 89.16 89.40 0.0M
2021-01-15 89.48 89.62 88.60 89.20 0.0M
2021-01-14 90.66 90.66 90.34 90.46 0.0M
2021-01-13 89.28 89.48 88.46 89.48 0.0M
2021-01-12 91.06 91.06 89.24 89.78 0.0M
2021-01-11 92.76 92.76 91.30 92.00 0.0M
2021-01-08 91.76 93.14 91.76 93.12 0.0M
2021-01-07 90.50 92.24 90.50 91.72 0.0M
2021-01-06 90.64 91.12 90.10 90.26 0.0M
2021-01-05 90.00 91.32 90.00 90.90 0.0M
2021-01-04 91.94 92.14 90.50 91.42 0.0M