Heineken

HEIN
🏛️ 독일 →
67.22
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 92.08 92.10 91.76 91.76 0.0M
2023-12-28 92.44 92.44 91.88 91.92 0.0M
2023-12-27 91.56 92.14 91.52 92.10 0.0M
2023-12-22 91.00 91.96 90.02 91.76 0.0M
2023-12-21 91.00 91.64 90.96 91.30 0.0M
2023-12-20 91.84 92.06 90.74 90.86 0.0M
2023-12-19 91.12 91.84 90.98 91.84 0.0M
2023-12-18 90.32 91.18 90.30 91.08 0.0M
2023-12-15 90.96 91.04 90.16 90.42 0.0M
2023-12-14 89.48 91.56 89.36 90.62 0.0M
2023-12-13 87.72 89.18 87.36 89.08 0.0M
2023-12-12 87.56 88.20 87.36 87.92 0.0M
2023-12-11 87.54 88.26 87.36 87.48 0.0M
2023-12-08 87.22 88.02 86.90 87.66 0.0M
2023-12-07 85.32 87.14 85.32 86.86 0.0M
2023-12-06 85.10 85.76 84.24 85.52 0.0M
2023-12-05 84.16 85.00 83.66 84.96 0.0M
2023-12-04 83.36 84.56 82.96 84.50 0.0M
2023-12-01 84.30 84.30 82.80 83.50 0.0M
2023-11-30 82.92 84.14 82.86 84.14 0.0M
2023-11-29 84.24 84.24 82.70 82.86 0.0M
2023-11-28 83.22 84.20 82.34 84.16 0.0M
2023-11-27 83.78 84.22 83.46 83.48 0.0M
2023-11-24 83.62 84.54 83.50 84.02 0.0M
2023-11-23 84.24 84.26 83.40 83.66 0.0M
2023-11-22 82.98 84.36 82.88 84.20 0.0M
2023-11-21 82.92 83.18 82.34 83.00 0.0M
2023-11-20 83.36 83.70 82.58 82.98 0.0M
2023-11-17 83.66 83.92 83.20 83.30 0.0M
2023-11-16 85.32 85.32 83.34 83.90 0.0M
2023-11-15 85.96 86.60 85.38 85.44 0.0M
2023-11-14 85.82 85.98 85.14 85.66 0.0M
2023-11-13 84.90 85.98 84.74 85.66 0.0M
2023-11-10 85.92 86.32 83.98 85.32 0.0M
2023-11-09 86.40 87.24 86.30 86.46 0.0M
2023-11-08 86.42 87.54 86.04 86.58 0.0M
2023-11-07 86.48 87.22 86.30 86.72 0.0M
2023-11-06 87.34 87.90 86.40 86.52 0.0M
2023-11-03 86.10 87.32 85.72 87.00 0.0M
2023-11-02 85.44 86.26 85.20 86.26 0.0M
2023-11-01 85.34 85.34 84.42 85.32 0.0M
2023-10-31 84.56 85.12 84.38 84.78 0.0M
2023-10-30 84.18 84.80 84.16 84.72 0.0M
2023-10-27 84.92 85.28 83.22 83.32 0.0M
2023-10-26 84.74 85.32 84.04 84.34 0.0M
2023-10-25 85.06 87.18 83.96 85.38 0.0M
2023-10-24 83.62 84.80 82.80 84.80 0.0M
2023-10-23 82.78 83.20 82.14 82.90 0.0M
2023-10-20 83.00 83.00 81.76 82.48 0.0M
2023-10-19 82.96 83.90 82.96 83.36 0.0M
2023-10-18 82.64 83.32 82.44 83.12 0.0M
2023-10-17 83.54 83.54 81.96 82.86 0.0M
2023-10-16 83.18 83.44 82.62 83.40 0.0M
2023-10-13 84.00 84.00 82.90 83.08 0.0M
2023-10-12 85.42 85.42 83.82 83.82 0.0M
2023-10-11 84.32 84.86 83.68 84.80 0.0M
2023-10-10 83.00 84.90 83.00 84.62 0.0M
2023-10-09 82.34 82.94 81.02 82.26 0.0M
2023-10-06 83.88 83.88 81.84 83.18 0.0M
2023-10-05 83.08 84.64 83.06 83.80 0.0M
2023-10-04 82.20 83.34 82.20 83.08 0.0M
2023-10-03 81.80 83.20 81.64 82.30 0.0M
2023-10-02 83.78 83.78 81.92 82.32 0.0M
2023-09-29 83.40 84.42 83.22 83.34 0.0M
2023-09-28 83.00 83.48 82.18 83.04 0.0M
2023-09-27 84.92 84.92 83.08 83.58 0.0M
2023-09-26 85.22 85.40 84.50 84.50 0.0M
2023-09-25 86.52 86.66 85.34 85.46 0.0M
2023-09-22 88.00 88.50 86.44 86.60 0.0M
2023-09-21 86.78 87.68 86.78 87.10 0.0M
2023-09-20 86.68 87.74 86.68 87.32 0.0M
2023-09-19 85.60 86.30 85.60 86.30 0.0M
2023-09-18 84.94 85.84 84.64 85.72 0.0M
2023-09-15 85.88 86.00 84.60 84.88 0.0M
2023-09-14 85.06 85.60 84.96 85.60 0.0M
2023-09-13 85.40 85.68 85.02 85.38 0.0M
2023-09-12 86.94 86.94 85.90 85.98 0.0M
2023-09-11 87.32 87.32 86.72 87.00 0.0M
2023-09-08 87.20 87.20 86.62 86.92 0.0M
2023-09-07 87.56 87.56 85.60 86.94 0.0M
2023-09-06 88.36 88.36 87.32 87.90 0.0M
2023-09-05 88.66 88.88 88.22 88.48 0.0M
2023-09-04 90.12 90.38 88.72 88.72 0.0M
2023-09-01 89.50 90.42 89.50 89.50 0.0M
2023-08-31 91.22 91.30 89.60 90.00 0.0M
2023-08-30 89.88 90.92 89.20 90.80 0.0M
2023-08-29 91.22 91.74 90.60 91.18 0.0M
2023-08-28 90.06 90.06 89.46 89.94 0.0M
2023-08-25 88.78 89.80 88.50 89.00 0.0M
2023-08-24 89.50 89.66 88.58 88.58 0.0M
2023-08-23 89.70 89.98 88.78 89.00 0.0M
2023-08-22 89.78 90.04 89.10 89.30 0.0M
2023-08-21 89.18 90.08 88.78 89.26 0.0M
2023-08-18 88.84 89.18 88.38 88.86 0.0M
2023-08-17 89.72 90.02 89.00 89.00 0.0M
2023-08-16 90.54 91.00 89.80 89.88 0.0M
2023-08-15 91.06 91.06 90.16 90.22 0.0M
2023-08-14 89.76 91.00 89.76 91.00 0.0M
2023-08-11 90.44 90.44 90.00 90.26 0.0M
2023-08-10 89.70 90.52 89.52 90.24 0.0M
2023-08-09 90.50 90.50 89.72 90.20 0.0M
2023-08-08 89.14 89.78 88.80 89.78 0.0M
2023-08-07 89.46 89.62 88.86 89.54 0.0M
2023-08-04 90.02 90.20 89.10 89.28 0.0M
2023-08-03 89.22 90.10 89.22 89.62 0.0M
2023-08-02 88.30 90.40 87.80 89.30 0.0M
2023-08-01 89.80 89.80 88.68 89.20 0.0M
2023-07-31 94.42 94.42 89.00 89.78 0.0M
2023-07-28 97.34 97.46 96.48 97.34 0.0M
2023-07-27 98.76 98.96 97.30 97.30 0.0M
2023-07-26 97.94 98.66 97.00 98.26 0.0M
2023-07-25 98.58 98.58 97.84 97.94 0.0M
2023-07-24 98.54 98.54 97.50 98.30 0.0M
2023-07-21 98.04 98.28 97.80 98.20 0.0M
2023-07-20 97.86 98.00 96.80 97.64 0.0M
2023-07-19 97.58 98.12 97.32 97.84 0.0M
2023-07-18 96.74 97.64 96.26 97.52 0.0M
2023-07-17 96.70 97.38 96.60 96.78 0.0M
2023-07-14 97.12 98.10 96.98 96.98 0.0M
2023-07-13 94.96 96.98 94.94 96.20 0.0M
2023-07-12 94.10 94.86 93.94 94.86 0.0M
2023-07-11 94.32 94.60 93.80 93.94 0.0M
2023-07-10 94.38 95.12 93.90 94.02 0.0M
2023-07-07 94.58 94.98 94.48 94.90 0.0M
2023-07-06 94.76 95.00 93.90 94.56 0.0M
2023-07-05 95.80 95.80 95.14 95.14 0.0M
2023-07-04 96.34 96.34 95.84 96.10 0.0M
2023-07-03 94.40 96.56 94.32 96.56 0.0M
2023-06-30 93.50 94.54 93.50 94.30 0.0M
2023-06-29 92.94 93.62 92.60 93.40 0.0M
2023-06-28 93.28 93.48 92.54 93.06 0.0M
2023-06-27 94.40 94.40 92.50 93.14 0.0M
2023-06-26 95.60 95.60 93.66 94.14 0.0M
2023-06-23 94.66 95.92 94.66 95.58 0.0M
2023-06-22 93.88 95.28 93.88 95.18 0.0M
2023-06-21 93.60 94.16 93.60 94.16 0.0M
2023-06-20 94.10 94.36 93.78 94.34 0.0M
2023-06-19 95.06 95.26 93.92 94.20 0.0M
2023-06-16 94.78 95.74 94.78 95.46 0.0M
2023-06-15 93.64 94.86 93.40 94.86 0.0M
2023-06-14 94.00 94.00 93.46 93.80 0.0M
2023-06-13 93.64 94.16 92.64 94.12 0.0M
2023-06-12 93.56 95.20 93.00 93.36 0.0M
2023-06-09 94.38 94.38 92.94 93.20 0.0M
2023-06-08 94.80 94.80 94.00 94.26 0.0M
2023-06-07 95.54 95.62 95.00 95.24 0.0M
2023-06-06 94.76 95.50 94.66 95.50 0.0M
2023-06-05 94.56 95.02 94.36 94.54 0.0M
2023-06-02 95.14 95.14 94.16 94.42 0.0M
2023-06-01 94.78 95.02 94.20 94.54 0.0M
2023-05-31 94.90 94.98 93.94 94.92 0.0M
2023-05-30 99.76 99.76 93.50 94.02 0.0M
2023-05-29 99.56 99.56 99.48 99.48 0.0M
2023-05-26 99.76 100.00 98.90 99.72 0.0M
2023-05-25 100.70 100.75 98.96 99.54 0.0M
2023-05-24 100.85 100.90 99.72 100.30 0.0M
2023-05-23 101.85 102.05 101.05 101.10 0.0M
2023-05-22 101.65 102.25 101.30 101.95 0.0M
2023-05-19 101.65 101.75 101.45 101.55 0.0M
2023-05-18 102.15 102.40 101.35 101.55 0.0M
2023-05-17 103.95 104.05 101.55 102.25 0.0M
2023-05-16 104.70 104.90 104.20 104.20 0.0M
2023-05-15 103.65 105.45 103.65 105.40 0.0M
2023-05-12 104.15 104.65 103.15 103.85 0.0M
2023-05-11 103.10 103.75 102.95 103.65 0.0M
2023-05-10 103.65 103.65 102.00 102.55 0.0M
2023-05-09 105.00 105.00 103.25 103.70 0.0M
2023-05-08 104.50 105.55 104.40 105.40 0.0M
2023-05-05 105.75 105.75 103.85 104.70 0.0M
2023-05-04 104.50 105.75 103.95 105.65 0.0M
2023-05-03 104.05 105.00 103.45 104.00 0.0M
2023-05-02 104.15 104.20 103.50 103.70 0.0M
2023-04-28 104.35 104.50 103.70 104.05 0.0M
2023-04-27 103.95 104.55 103.75 104.55 0.0M
2023-04-26 104.90 105.00 104.00 104.20 0.0M
2023-04-25 103.05 104.85 103.05 103.95 0.0M
2023-04-24 101.80 103.40 101.80 103.40 0.0M
2023-04-21 102.55 103.10 102.55 102.95 0.0M
2023-04-20 103.70 103.80 101.95 102.85 0.0M
2023-04-19 99.40 104.05 98.30 103.95 0.0M
2023-04-18 99.70 100.00 99.22 99.84 0.0M
2023-04-17 101.30 102.10 99.50 100.00 0.0M
2023-04-14 101.20 101.65 100.70 101.10 0.0M
2023-04-13 100.40 101.50 100.35 101.25 0.0M
2023-04-12 101.90 101.90 100.30 100.85 0.0M
2023-04-11 101.80 102.00 101.00 102.00 0.0M
2023-04-06 101.45 102.00 101.15 101.80 0.0M
2023-04-05 99.98 101.60 99.98 101.50 0.0M
2023-04-04 99.26 99.94 99.12 99.94 0.0M
2023-04-03 98.78 98.84 98.22 98.72 0.0M
2023-03-31 97.68 99.50 97.62 99.12 0.0M
2023-03-30 98.98 98.98 97.44 97.44 0.0M
2023-03-29 97.34 98.90 97.34 98.80 0.0M
2023-03-28 98.10 98.10 96.08 96.62 0.0M
2023-03-27 99.50 99.90 97.70 97.78 0.0M
2023-03-24 97.92 98.22 97.62 97.94 0.0M
2023-03-23 97.42 97.84 96.92 97.28 0.0M
2023-03-22 96.92 98.02 96.56 96.96 0.0M
2023-03-21 96.00 97.08 95.76 97.08 0.0M
2023-03-20 93.74 95.42 93.74 95.08 0.0M
2023-03-17 98.16 98.16 95.38 95.40 0.0M
2023-03-16 96.70 98.34 96.68 98.34 0.0M
2023-03-15 96.74 96.90 94.96 96.46 0.0M
2023-03-14 96.40 96.92 95.54 96.74 0.0M
2023-03-13 99.18 99.22 96.00 96.14 0.0M
2023-03-10 97.84 98.96 97.60 98.46 0.0M
2023-03-09 98.08 99.36 98.08 98.60 0.0M
2023-03-08 97.46 98.64 97.46 98.16 0.0M
2023-03-07 97.80 98.06 97.30 97.72 0.0M
2023-03-06 99.06 99.08 98.00 98.00 0.0M
2023-03-03 98.78 99.22 98.32 99.02 0.0M
2023-03-02 96.12 99.12 95.80 99.12 0.0M
2023-03-01 96.64 97.28 96.36 96.52 0.0M
2023-02-28 95.60 97.02 95.60 97.02 0.0M
2023-02-27 96.98 97.88 96.68 96.68 0.0M
2023-02-24 97.70 98.26 96.80 96.80 0.0M
2023-02-23 98.98 98.98 97.00 97.68 0.0M
2023-02-22 96.82 99.00 96.82 98.66 0.0M
2023-02-21 96.24 97.60 96.24 96.80 0.0M
2023-02-20 95.80 97.30 95.80 96.46 0.0M
2023-02-17 93.88 95.82 93.88 95.82 0.0M
2023-02-16 93.80 95.00 91.16 92.00 0.0M
2023-02-15 92.00 94.02 91.00 94.02 0.0M
2023-02-14 92.40 92.40 91.34 91.40 0.0M
2023-02-13 91.06 91.58 91.06 91.58 0.0M
2023-02-10 91.44 92.10 90.92 90.92 0.0M
2023-02-09 92.34 92.34 91.76 91.80 0.0M
2023-02-08 91.44 91.96 91.24 91.96 0.0M
2023-02-07 91.94 92.08 91.00 91.20 0.0M
2023-02-06 92.52 92.52 91.60 92.02 0.0M
2023-02-03 92.42 92.96 92.38 92.60 0.0M
2023-02-02 92.48 92.80 91.92 91.96 0.0M
2023-02-01 92.08 93.50 92.02 92.46 0.0M
2023-01-31 91.34 91.94 91.02 91.94 0.0M
2023-01-30 90.28 91.50 90.28 91.42 0.0M
2023-01-27 91.20 91.20 90.64 90.88 0.0M
2023-01-26 91.56 91.56 91.16 91.30 0.0M
2023-01-25 91.10 91.68 91.02 91.54 0.0M
2023-01-24 90.82 91.10 90.82 91.10 0.0M
2023-01-23 91.00 91.22 90.80 90.92 0.0M
2023-01-20 91.32 91.32 90.68 91.02 0.0M
2023-01-19 89.62 90.94 89.62 90.88 0.0M
2023-01-18 91.14 91.22 89.06 89.46 0.0M
2023-01-17 91.44 91.86 91.42 91.86 0.0M
2023-01-16 92.08 92.34 91.24 91.24 0.0M
2023-01-13 91.90 92.00 91.36 91.92 0.0M
2023-01-12 91.30 92.18 91.30 91.98 0.0M
2023-01-11 90.38 91.44 90.00 91.32 0.0M
2023-01-10 90.66 90.72 90.28 90.40 0.0M
2023-01-09 93.20 93.20 91.82 91.94 0.0M
2023-01-06 93.22 93.60 92.50 92.88 0.0M
2023-01-05 92.46 92.46 91.78 92.20 0.0M
2023-01-04 89.90 92.10 89.90 92.10 0.0M
2023-01-03 87.50 89.60 87.50 89.30 0.0M
2023-01-02 86.96 87.98 86.96 87.74 0.0M