Heijmans

HEIJ
🏛️ 영국 →
58.20
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
2022-12-30 10.20 10.20 10.14 10.14 0.0M
2022-12-29 10.08 10.26 10.08 10.26 0.0M
2022-12-28 10.26 10.26 10.04 10.04 0.0M
2022-12-23 10.08 10.22 10.04 10.22 0.0M
2022-12-22 10.10 10.10 9.85 9.86 0.0M
2022-12-21 9.83 10.00 9.83 10.00 0.0M
2022-12-20 9.66 9.88 9.59 9.82 0.0M
2022-12-19 10.00 10.00 9.70 9.70 0.0M
2022-12-16 9.94 9.94 9.75 9.82 0.0M
2022-12-15 9.88 10.02 9.84 9.85 0.0M
2022-12-14 10.12 10.12 9.95 9.99 0.0M
2022-12-13 10.08 10.26 10.02 10.18 0.0M
2022-12-12 10.34 10.34 10.06 10.08 0.0M
2022-12-09 10.26 10.44 10.26 10.44 0.0M
2022-12-08 10.38 10.38 10.24 10.28 0.0M
2022-12-07 10.52 10.52 10.34 10.40 0.0M
2022-12-06 10.76 10.76 10.54 10.58 0.0M
2022-12-05 10.78 10.84 10.74 10.80 0.0M
2022-12-02 10.82 10.90 10.68 10.70 0.0M
2022-12-01 10.86 10.86 10.74 10.82 0.0M
2022-11-30 10.74 10.80 10.64 10.70 0.0M
2022-11-29 10.86 10.86 10.72 10.72 0.0M
2022-11-28 10.94 10.94 10.76 10.78 0.0M
2022-11-25 10.90 10.94 10.84 10.94 0.0M
2022-11-24 10.94 11.00 10.82 10.88 0.0M
2022-11-23 10.94 11.02 10.92 10.98 0.0M
2022-11-22 10.88 10.92 10.80 10.92 0.0M
2022-11-21 10.94 10.94 10.86 10.90 0.0M
2022-11-18 10.70 10.90 10.66 10.88 0.0M
2022-11-17 10.68 10.68 10.52 10.62 0.0M
2022-11-16 10.88 10.88 10.68 10.70 0.0M
2022-11-15 10.98 10.98 10.74 10.88 0.0M
2022-11-14 10.90 10.92 10.82 10.84 0.0M
2022-11-11 10.74 10.88 10.68 10.82 0.0M
2022-11-10 10.46 10.68 10.32 10.64 0.0M
2022-11-09 10.48 10.60 10.48 10.60 0.0M
2022-11-08 10.34 10.48 10.22 10.46 0.0M
2022-11-07 10.14 10.36 10.14 10.30 0.0M
2022-11-04 10.10 10.10 9.91 9.92 0.0M
2022-11-03 9.81 10.04 9.61 10.00 0.0M
2022-11-02 10.98 10.98 9.88 9.88 0.0M
2022-11-01 10.32 10.66 10.30 10.66 0.0M
2022-10-31 10.24 10.24 10.22 10.22 0.0M
2022-10-28 9.89 10.24 9.89 10.24 0.0M
2022-10-27 9.95 9.99 9.77 9.97 0.0M
2022-10-26 9.80 9.97 9.73 9.73 0.0M
2022-10-25 9.84 9.94 9.74 9.87 0.0M
2022-10-24 9.77 9.88 9.66 9.88 0.0M
2022-10-21 9.75 9.75 9.57 9.67 0.0M
2022-10-20 9.70 9.86 9.65 9.86 0.0M
2022-10-19 9.69 9.74 9.60 9.72 0.0M
2022-10-18 9.39 9.66 9.39 9.59 0.0M
2022-10-17 9.35 9.43 9.18 9.40 0.0M
2022-10-14 9.50 9.53 9.33 9.35 0.0M
2022-10-13 9.19 9.29 8.95 9.25 0.0M
2022-10-12 9.42 9.42 9.01 9.16 0.0M
2022-10-11 9.52 9.52 9.33 9.36 0.0M
2022-10-10 9.58 9.58 9.39 9.48 0.0M
2022-10-07 9.62 9.62 9.44 9.50 0.0M
2022-10-06 9.82 9.91 9.69 9.69 0.0M
2022-10-05 9.83 9.83 9.70 9.82 0.0M
2022-10-04 9.76 9.94 9.76 9.90 0.0M
2022-10-03 9.54 9.67 9.50 9.67 0.0M
2022-09-30 9.56 9.60 9.51 9.55 0.0M
2022-09-29 9.55 9.55 9.32 9.39 0.0M
2022-09-28 9.80 9.80 9.38 9.46 0.0M
2022-09-27 9.79 9.79 9.70 9.74 0.0M
2022-09-26 9.80 9.83 9.69 9.79 0.0M
2022-09-23 10.16 10.16 9.89 9.90 0.0M
2022-09-22 10.26 10.34 10.18 10.34 0.0M
2022-09-21 10.20 10.36 10.20 10.34 0.0M
2022-09-20 10.42 10.42 10.26 10.26 0.0M
2022-09-16 10.26 10.40 10.20 10.40 0.0M
2022-09-15 10.52 10.52 10.40 10.46 0.0M
2022-09-14 10.34 10.42 10.34 10.38 0.0M
2022-09-13 10.64 10.64 10.38 10.42 0.0M
2022-09-12 10.52 10.70 10.52 10.66 0.0M
2022-09-09 10.24 10.48 10.24 10.42 0.0M
2022-09-08 10.26 10.26 10.14 10.24 0.0M
2022-09-07 10.06 10.22 10.06 10.20 0.0M
2022-09-06 10.24 10.24 10.12 10.18 0.0M
2022-09-05 10.04 10.18 10.04 10.18 0.0M
2022-09-02 10.08 10.24 9.98 10.24 0.0M
2022-09-01 10.20 10.22 10.06 10.06 0.0M
2022-08-31 10.50 10.50 10.32 10.32 0.0M
2022-08-30 10.42 10.56 10.32 10.34 0.0M
2022-08-26 10.58 10.62 10.40 10.40 0.0M
2022-08-25 10.60 10.60 10.48 10.48 0.0M
2022-08-24 10.18 10.52 10.18 10.50 0.0M
2022-08-23 10.16 10.22 10.06 10.08 0.0M
2022-08-22 10.50 10.50 10.10 10.14 0.0M
2022-08-19 10.46 10.48 10.36 10.36 0.0M
2022-08-18 10.36 10.56 10.36 10.56 0.0M
2022-08-17 10.58 10.58 10.30 10.38 0.0M
2022-08-16 10.70 10.70 10.52 10.56 0.0M
2022-08-15 10.70 10.78 10.56 10.58 0.0M
2022-08-12 10.68 10.78 10.58 10.74 0.0M
2022-08-11 10.76 10.78 10.56 10.64 0.0M
2022-08-10 10.62 10.66 10.52 10.64 0.0M
2022-08-09 10.80 10.80 10.58 10.58 0.0M
2022-08-08 10.80 10.98 10.76 10.76 0.0M
2022-08-05 10.74 10.86 10.72 10.82 0.0M
2022-08-04 10.68 10.84 10.58 10.84 0.0M
2022-08-03 10.68 10.68 10.54 10.64 0.0M
2022-08-02 10.88 10.88 10.48 10.58 0.0M
2022-08-01 11.42 11.42 10.78 10.88 0.0M
2022-07-29 11.80 12.16 11.66 11.70 0.0M
2022-07-28 11.40 11.40 11.16 11.18 0.0M
2022-07-27 11.24 11.24 11.12 11.18 0.0M
2022-07-26 11.20 11.20 11.00 11.12 0.0M
2022-07-25 11.20 11.24 11.10 11.16 0.0M
2022-07-22 11.22 11.30 11.18 11.18 0.0M
2022-07-21 11.22 11.32 11.10 11.20 0.0M
2022-07-20 11.36 11.36 11.10 11.24 0.0M
2022-07-19 11.10 11.36 11.08 11.34 0.0M
2022-07-18 11.04 11.18 11.02 11.08 0.0M
2022-07-15 10.68 10.94 10.68 10.94 0.0M
2022-07-14 10.74 10.74 10.60 10.70 0.0M
2022-07-13 10.80 10.82 10.70 10.78 0.0M
2022-07-12 10.66 10.78 10.66 10.78 0.0M
2022-07-11 10.80 10.98 10.72 10.74 0.0M
2022-07-08 10.78 10.98 10.78 10.96 0.0M
2022-07-07 10.74 10.84 10.72 10.84 0.0M
2022-07-06 10.48 10.64 10.48 10.60 0.0M
2022-07-05 10.80 10.80 10.46 10.48 0.0M
2022-07-04 10.60 10.78 10.54 10.78 0.0M
2022-07-01 10.48 10.60 10.48 10.60 0.0M
2022-06-30 10.82 10.82 10.44 10.64 0.0M
2022-06-29 10.68 10.86 10.60 10.78 0.0M
2022-06-28 10.82 10.84 10.74 10.74 0.0M
2022-06-27 10.66 10.72 10.64 10.70 0.0M
2022-06-24 10.32 10.62 10.32 10.58 0.0M
2022-06-23 10.66 10.66 10.30 10.34 0.0M
2022-06-22 10.64 10.64 10.44 10.52 0.0M
2022-06-21 10.86 10.86 10.70 10.78 0.0M
2022-06-20 10.58 10.58 10.44 10.54 0.0M
2022-06-17 10.38 10.62 10.38 10.54 0.0M
2022-06-16 11.08 11.08 10.36 10.46 0.0M
2022-06-15 11.08 11.08 10.90 11.00 0.0M
2022-06-14 10.94 11.02 10.80 10.86 0.0M
2022-06-13 11.30 11.30 10.90 10.90 0.0M
2022-06-10 11.64 11.76 11.50 11.56 0.0M
2022-06-09 11.90 11.90 11.70 11.78 0.0M
2022-06-08 11.92 11.96 11.82 11.90 0.0M
2022-06-07 12.08 12.10 11.90 11.92 0.0M
2022-06-06 12.10 12.12 11.96 12.04 0.0M
2022-06-01 12.10 12.16 11.94 11.96 0.0M
2022-05-31 12.32 12.32 12.12 12.12 0.0M
2022-05-30 12.30 12.38 12.28 12.36 0.0M
2022-05-27 12.24 12.26 12.16 12.20 0.0M
2022-05-26 12.16 12.20 12.00 12.20 0.0M
2022-05-25 12.02 12.06 11.88 12.04 0.0M
2022-05-24 12.12 12.12 11.86 11.86 0.0M
2022-05-23 12.12 12.12 11.90 12.06 0.0M
2022-05-20 11.90 12.06 11.90 12.00 0.0M
2022-05-19 12.10 12.10 11.80 11.84 0.0M
2022-05-18 12.26 12.32 12.16 12.16 0.0M
2022-05-17 11.96 12.28 11.96 12.18 0.0M
2022-05-16 12.00 12.04 11.88 11.92 0.0M
2022-05-13 11.84 11.98 11.84 11.96 0.0M
2022-05-12 11.64 11.68 11.52 11.68 0.0M
2022-05-11 11.80 11.92 11.52 11.76 0.0M
2022-05-10 11.84 11.84 11.56 11.56 0.0M
2022-05-09 12.04 12.04 11.68 11.72 0.0M
2022-05-06 12.26 12.28 12.10 12.16 0.0M
2022-05-05 12.66 12.72 12.24 12.24 0.0M
2022-05-04 12.80 12.80 12.56 12.60 0.0M
2022-05-03 12.62 12.90 12.62 12.68 0.0M
2022-04-29 13.82 13.82 13.16 13.16 0.0M
2022-04-28 14.12 14.22 13.78 13.92 0.0M
2022-04-27 13.80 13.96 13.80 13.86 0.0M
2022-04-26 14.14 14.14 13.92 13.92 0.0M
2022-04-25 14.30 14.30 14.08 14.08 0.0M
2022-04-22 14.56 14.56 14.26 14.34 0.0M
2022-04-21 14.42 14.74 14.42 14.70 0.0M
2022-04-20 14.18 14.30 14.16 14.22 0.0M
2022-04-19 14.14 14.40 14.04 14.12 0.0M
2022-04-14 14.06 14.06 13.90 14.00 0.0M
2022-04-13 14.60 14.88 14.58 14.88 0.0M
2022-04-12 14.60 14.70 14.38 14.70 0.0M
2022-04-11 14.64 14.92 14.48 14.60 0.0M
2022-04-08 14.14 14.40 14.14 14.30 0.0M
2022-04-07 14.14 14.30 14.02 14.12 0.0M
2022-04-06 14.26 14.38 13.92 14.04 0.0M
2022-04-05 14.50 14.52 14.26 14.28 0.0M
2022-04-04 14.76 14.76 14.40 14.48 0.0M
2022-04-01 14.82 14.90 14.72 14.74 0.1M
2022-03-31 15.04 15.20 14.76 14.76 0.0M
2022-03-30 15.52 15.52 15.20 15.20 0.0M
2022-03-29 15.20 15.34 15.20 15.34 0.0M
2022-03-28 15.34 15.34 15.10 15.14 0.0M
2022-03-25 15.36 15.42 15.26 15.26 0.0M
2022-03-24 15.40 15.48 15.40 15.42 0.0M
2022-03-23 15.66 15.68 15.40 15.44 0.0M
2022-03-22 15.58 15.80 15.58 15.62 0.0M
2022-03-21 15.24 15.76 15.24 15.64 0.0M
2022-03-18 15.30 15.34 15.18 15.26 0.0M
2022-03-17 15.36 15.42 15.08 15.14 0.0M
2022-03-16 14.84 15.28 14.84 15.28 0.0M
2022-03-15 14.62 14.64 14.46 14.60 0.0M
2022-03-14 14.34 14.78 14.34 14.58 0.0M
2022-03-11 14.04 14.28 14.00 14.06 0.0M
2022-03-10 13.76 13.98 13.76 13.88 0.0M
2022-03-09 13.20 13.82 13.20 13.78 0.0M
2022-03-08 12.26 13.14 12.26 13.08 0.0M
2022-03-07 12.56 12.82 12.08 12.52 0.0M
2022-03-04 13.22 13.22 12.94 12.94 0.0M
2022-03-03 13.26 13.62 13.26 13.40 0.0M
2022-03-02 12.98 13.26 12.98 13.26 0.0M
2022-03-01 13.70 13.70 13.20 13.20 0.0M
2022-02-28 13.34 13.76 13.30 13.66 0.0M
2022-02-25 13.20 13.54 13.06 13.48 0.0M
2022-02-24 13.20 13.26 12.84 13.26 0.0M
2022-02-23 13.42 13.50 13.18 13.28 0.0M
2022-02-22 13.50 13.64 13.24 13.32 0.0M
2022-02-21 14.34 14.34 13.66 13.84 0.0M
2022-02-18 14.80 15.40 14.20 14.36 0.0M
2022-02-17 14.98 15.06 14.80 14.84 0.0M
2022-02-16 14.82 15.12 14.82 15.04 0.0M
2022-02-15 14.78 14.78 14.52 14.66 0.0M
2022-02-14 14.66 14.82 14.38 14.82 0.0M
2022-02-11 14.94 15.08 14.92 14.96 0.0M
2022-02-10 15.00 15.12 14.88 15.06 0.0M
2022-02-09 14.60 14.90 14.60 14.88 0.0M
2022-02-08 14.52 14.60 14.52 14.58 0.0M
2022-02-07 14.44 14.80 14.44 14.80 0.0M
2022-02-04 14.64 14.64 14.44 14.46 0.0M
2022-02-03 14.58 14.58 14.32 14.54 0.0M
2022-02-02 14.42 14.64 14.42 14.46 0.0M
2022-02-01 14.46 14.56 14.36 14.40 0.0M
2022-01-31 14.44 14.44 14.24 14.34 0.0M
2022-01-28 14.46 14.46 14.18 14.32 0.0M
2022-01-27 14.26 14.30 14.26 14.30 0.0M
2022-01-26 13.90 14.46 13.78 14.28 0.0M
2022-01-25 13.82 13.98 13.66 13.76 0.0M
2022-01-24 14.24 14.24 13.54 13.76 0.0M
2022-01-21 14.40 14.40 14.12 14.28 0.0M
2022-01-20 14.74 14.76 14.50 14.50 0.0M
2022-01-19 14.90 14.90 14.62 14.68 0.0M
2022-01-18 15.06 15.10 14.88 14.88 0.0M
2022-01-17 14.76 15.18 14.76 15.18 0.0M
2022-01-14 14.82 14.96 14.82 14.84 0.0M
2022-01-13 14.96 15.08 14.78 14.90 0.0M
2022-01-12 14.52 14.94 14.52 14.72 0.0M
2022-01-11 14.42 14.62 14.42 14.48 0.0M
2022-01-10 14.80 14.80 14.34 14.40 0.0M
2022-01-07 14.80 14.80 14.64 14.64 0.0M
2022-01-06 14.62 14.80 14.62 14.74 0.0M
2022-01-05 14.92 14.94 14.76 14.82 0.0M
2022-01-04 15.14 15.18 14.80 14.80 0.0M