Heijmans

HEIJ
🏛️ 영국 →
58.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 58.00 58.50 57.20 58.30 0.0M
2025-09-25 58.15 58.40 56.30 56.85 0.0M
2025-09-24 58.95 59.50 58.60 59.50 0.0M
2025-09-23 59.45 60.50 58.30 59.01 0.0M
2025-09-22 61.75 61.80 58.70 58.95 0.1M
2025-09-19 62.20 63.00 61.80 62.09 0.0M
2025-09-18 60.40 61.60 59.75 61.50 0.0M
2025-09-17 59.05 60.65 58.55 60.10 0.0M
2025-09-16 60.85 62.00 58.40 58.75 0.0M
2025-09-15 60.15 60.30 58.00 59.85 0.0M
2025-09-12 59.60 60.30 58.95 59.50 0.0M
2025-09-11 57.95 60.00 56.70 59.20 0.0M
2025-09-10 58.60 58.75 57.80 58.50 0.0M
2025-09-09 58.50 58.60 57.35 58.09 0.0M
2025-09-08 56.50 58.70 56.25 57.78 0.0M
2025-09-05 54.95 55.80 54.30 55.57 0.0M
2025-09-04 54.45 55.20 53.75 54.52 0.0M
2025-09-03 55.30 55.90 54.00 54.64 0.0M
2025-09-02 56.50 57.45 54.80 55.25 0.0M
2025-09-01 58.70 59.45 57.25 57.68 0.0M
2025-08-29 59.00 60.15 58.60 59.00 0.0M
2025-08-28 59.42 60.40 58.90 59.42 0.0M
2025-08-27 60.00 61.10 59.40 60.00 0.0M
2025-08-26 59.68 62.70 58.95 59.68 0.0M
2025-08-25 63.45 65.65 63.45 63.45 0.0M
2025-08-22 64.95 65.25 63.10 64.95 0.0M
2025-08-21 63.40 64.00 62.00 63.40 0.0M
2025-08-20 61.90 62.75 61.85 61.90 0.0M
2025-08-19 63.40 63.90 62.75 63.40 0.0M
2025-08-18 63.25 63.50 61.50 63.25 0.0M
2025-08-15 61.38 63.35 60.85 61.38 0.0M
2025-08-14 61.78 62.60 60.95 61.78 0.0M
2025-08-13 61.95 63.35 61.85 61.95 0.0M
2025-08-12 61.66 61.90 60.25 61.66 0.0M
2025-08-11 61.45 62.20 60.55 61.45 0.0M
2025-08-08 61.60 62.00 60.50 61.60 0.0M
2025-08-07 61.30 61.60 58.85 61.30 0.0M
2025-08-06 59.90 60.80 57.55 59.90 0.0M
2025-08-05 58.76 59.80 56.30 58.76 0.0M
2025-08-04 56.60 56.75 55.10 56.60 0.0M
2025-08-01 55.95 56.70 55.20 55.95 0.0M
2025-07-31 55.92 56.65 54.95 55.92 0.0M
2025-07-30 57.10 57.10 54.35 57.10 0.0M
2025-07-29 55.95 56.35 53.60 55.95 0.0M
2025-07-28 51.60 53.40 50.90 51.60 0.0M
2025-07-25 52.20 59.00 49.66 52.20 0.0M
2025-07-24 57.21 58.95 55.85 57.21 0.0M
2025-07-23 55.83 57.00 55.55 55.83 0.0M
2025-07-22 55.58 56.30 55.05 55.58 0.0M
2025-07-21 55.99 56.80 55.65 55.99 0.0M
2025-07-18 55.42 56.10 55.35 55.42 0.0M
2025-07-17 55.65 57.00 54.45 55.65 0.0M
2025-07-16 55.60 56.60 55.15 55.60 0.0M
2025-07-15 56.10 57.00 55.95 56.10 0.0M
2025-07-14 56.40 57.00 55.35 56.40 0.0M
2025-07-11 56.65 57.30 56.00 56.65 0.0M
2025-07-10 55.90 56.30 55.15 55.90 0.0M
2025-07-09 54.35 55.50 54.25 54.35 0.0M
2025-07-08 54.13 54.70 53.18 54.13 0.0M
2025-07-07 53.13 53.90 51.65 53.13 0.0M
2025-07-04 52.19 52.40 51.95 52.19 0.0M
2025-07-03 52.41 52.75 52.15 52.41 0.0M
2025-07-02 53.05 53.20 51.75 53.05 0.0M
2025-07-01 54.28 55.10 52.50 54.28 0.0M
2025-06-30 54.85 55.10 54.15 54.85 0.0M
2025-06-27 54.08 54.65 52.95 54.08 0.0M
2025-06-26 51.82 53.30 50.45 51.82 0.0M
2025-06-25 50.94 52.25 50.55 50.94 0.0M
2025-06-24 51.80 53.35 51.48 51.80 0.0M
2025-06-23 52.35 53.00 52.05 52.35 0.0M
2025-06-20 52.55 53.55 52.35 52.55 0.0M
2025-06-19 53.35 55.05 52.40 53.35 0.0M
2025-06-18 55.30 55.50 54.25 55.30 0.0M
2025-06-17 55.35 56.65 55.05 55.35 0.0M
2025-06-16 56.26 56.80 55.70 56.26 0.0M
2025-06-13 55.45 56.10 55.20 55.45 0.0M
2025-06-12 56.75 57.00 55.95 56.75 0.0M
2025-06-11 55.73 56.85 54.45 55.73 0.0M
2025-06-10 56.20 56.25 54.85 56.20 0.0M
2025-06-09 55.75 55.80 54.50 55.75 0.0M
2025-06-06 55.20 55.90 54.70 55.20 0.0M
2025-06-05 55.14 57.10 54.15 55.14 0.0M
2025-06-04 51.95 58.55 51.10 51.95 0.0M
2025-06-03 57.80 58.60 57.35 57.80 0.0M
2025-06-02 57.85 58.30 55.45 57.85 0.0M
2025-05-30 55.71 56.10 53.93 55.71 0.0M
2025-05-29 53.29 54.35 53.03 53.29 0.0M
2025-05-28 53.05 53.45 52.80 53.05 0.0M
2025-05-27 53.10 53.50 52.60 53.10 0.0M
2025-05-26 53.11 53.50 52.10 53.11 0.0M
2025-05-23 52.80 53.40 51.05 52.80 0.0M
2025-05-22 51.49 52.30 50.55 51.49 0.0M
2025-05-21 50.80 52.50 50.70 50.80 0.0M
2025-05-20 51.70 52.30 51.45 51.70 0.0M
2025-05-19 51.42 51.80 50.45 51.42 0.0M
2025-05-16 50.95 51.35 50.45 50.95 0.0M
2025-05-15 50.30 50.45 49.70 50.30 0.0M
2025-05-14 49.49 50.10 48.50 49.49 0.0M
2025-05-13 48.96 49.26 48.52 48.96 0.0M
2025-05-12 48.38 49.44 47.98 48.38 0.0M
2025-05-09 48.83 49.28 48.46 48.83 0.0M
2025-05-08 49.07 49.30 48.10 49.07 0.0M
2025-05-07 47.70 48.10 46.90 47.70 0.0M
2025-05-06 47.30 47.46 45.96 47.30 0.0M
2025-05-05 46.97 47.32 45.16 46.97 0.0M
2025-05-02 46.22 46.50 45.12 46.22 0.0M
2025-04-30 44.02 45.08 43.76 44.02 0.0M
2025-04-29 44.04 45.50 43.74 44.04 0.0M
2025-04-28 44.19 44.78 43.80 44.19 0.0M
2025-04-25 43.82 44.44 40.28 43.82 0.0M
2025-04-24 40.07 40.38 39.62 40.07 0.0M
2025-04-23 39.59 39.96 38.73 39.59 0.0M
2025-04-22 38.26 38.64 36.94 38.26 0.0M
2025-04-17 40.57 41.78 39.60 40.57 0.0M
2025-04-16 40.91 41.82 40.00 40.91 0.0M
2025-04-15 40.23 40.52 39.58 40.23 0.0M
2025-04-14 39.28 39.34 37.74 39.28 0.0M
2025-04-11 36.80 37.76 36.36 36.80 0.0M
2025-04-10 37.06 41.36 36.80 37.06 0.0M
2025-04-09 35.81 36.96 35.00 35.81 0.0M
2025-04-08 36.96 37.14 35.54 36.96 0.0M
2025-04-07 35.23 35.66 30.86 35.23 0.0M
2025-04-04 34.35 37.05 33.60 34.35 0.0M
2025-04-03 37.85 39.40 37.00 37.85 0.0M
2025-04-02 37.92 38.95 37.65 37.92 0.0M
2025-04-01 39.00 39.45 38.65 39.00 0.0M
2025-03-31 39.00 39.15 37.95 39.00 0.0M
2025-03-28 40.88 41.45 40.25 40.88 0.0M
2025-03-27 41.60 41.85 40.95 41.60 0.0M
2025-03-26 41.37 41.80 40.90 41.37 0.0M
2025-03-25 40.68 40.75 39.05 40.68 0.0M
2025-03-24 39.95 40.15 39.35 39.95 0.0M
2025-03-21 39.00 40.00 38.65 39.00 0.0M
2025-03-20 39.51 40.35 38.95 39.51 0.0M
2025-03-19 39.82 40.00 39.00 39.82 0.0M
2025-03-18 39.36 39.60 39.15 39.36 0.0M
2025-03-17 39.40 39.90 38.80 39.40 0.0M
2025-03-14 39.25 39.40 38.75 39.25 0.0M
2025-03-13 38.35 39.10 37.50 38.35 0.0M
2025-03-12 38.51 39.00 36.50 38.51 0.0M
2025-03-11 36.40 36.83 35.70 36.40 0.0M
2025-03-10 36.70 38.45 36.10 36.70 0.0M
2025-03-07 38.25 38.85 37.30 38.25 0.0M
2025-03-06 38.85 40.60 38.75 38.85 0.0M
2025-03-05 40.01 41.05 40.00 40.01 0.0M
2025-03-04 39.91 40.95 39.65 39.91 0.0M
2025-03-03 40.65 41.15 40.00 40.65 0.0M
2025-02-28 40.01 40.20 38.90 40.01 0.0M
2025-02-27 39.50 40.45 38.55 39.50 0.0M
2025-02-26 38.85 38.95 37.05 38.85 0.0M
2025-02-25 37.20 37.85 36.30 37.20 0.0M
2025-02-24 37.00 38.25 36.15 37.00 0.0M
2025-02-21 37.47 37.80 35.10 37.47 0.0M
2025-02-20 33.70 34.55 33.35 33.70 0.0M
2025-02-19 34.05 34.90 33.70 34.05 0.0M
2025-02-18 34.58 34.85 34.45 34.58 0.0M
2025-02-17 34.65 34.85 33.60 34.65 0.0M
2025-02-14 33.19 33.35 31.80 33.19 0.0M
2025-02-13 32.30 32.60 32.00 32.30 0.0M
2025-02-12 31.70 32.65 31.45 31.70 0.0M
2025-02-11 31.80 31.95 31.60 31.80 0.0M
2025-02-10 31.93 32.25 31.65 31.93 0.0M
2025-02-07 31.99 32.35 31.70 31.99 0.0M
2025-02-06 31.95 32.15 31.40 31.95 0.0M
2025-02-05 31.16 31.25 29.90 31.16 0.0M
2025-02-04 31.30 31.65 30.70 31.30 0.0M
2025-02-03 31.50 31.75 30.75 31.50 0.0M
2025-01-31 32.24 32.35 31.75 32.24 0.0M
2025-01-30 31.34 31.55 30.50 31.34 0.0M
2025-01-29 30.76 31.30 30.30 30.76 0.0M
2025-01-28 30.23 30.40 29.25 30.23 0.0M
2025-01-27 29.35 29.55 28.80 29.35 0.0M
2025-01-24 29.55 30.25 29.30 29.55 0.0M
2025-01-23 30.13 30.35 29.50 30.13 0.0M
2025-01-22 29.85 30.70 29.85 29.85 0.0M
2025-01-21 30.45 30.60 30.15 30.45 0.0M
2025-01-20 30.75 31.20 30.50 30.75 0.0M
2025-01-17 31.00 31.10 30.55 31.00 0.0M
2025-01-16 30.44 30.95 30.25 30.44 0.0M
2025-01-15 30.00 30.15 29.75 30.00 0.0M
2025-01-14 29.45 30.35 29.45 29.45 0.0M
2025-01-13 29.82 30.85 29.55 29.82 0.0M
2025-01-10 30.57 30.85 30.50 30.57 0.0M
2025-01-09 30.72 31.35 30.53 30.72 0.0M
2025-01-08 31.36 31.95 30.80 31.36 0.0M
2025-01-07 32.21 32.50 31.55 32.21 0.0M
2025-01-06 32.26 33.25 31.90 32.26 0.0M
2025-01-03 32.20 32.40 32.00 32.20 0.0M
2025-01-02 31.98 32.30 31.20 31.98 0.0M