Heico

HEI
🏛️ 독일 →
274.30
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
2024-12-30 228.90 231.80 228.80 231.70 0.0M
2024-12-27 232.60 232.60 227.40 230.70 0.0M
2024-12-23 230.10 232.00 227.10 227.10 0.0M
2024-12-20 230.70 230.70 224.70 228.60 0.0M
2024-12-19 227.10 230.40 224.90 230.40 0.0M
2024-12-18 232.00 236.70 222.30 229.00 0.0M
2024-12-17 247.70 253.50 246.60 248.80 0.0M
2024-12-16 246.70 251.50 246.20 249.90 0.0M
2024-12-13 246.20 246.20 242.40 243.90 0.0M
2024-12-12 246.90 247.10 244.90 244.90 0.0M
2024-12-11 244.60 247.20 242.70 245.70 0.0M
2024-12-10 241.10 244.50 239.60 243.00 0.0M
2024-12-09 248.90 249.90 240.50 241.60 0.0M
2024-12-06 256.20 256.20 248.60 248.60 0.0M
2024-12-05 254.40 256.60 252.50 253.80 0.0M
2024-12-04 257.30 257.80 254.30 257.10 0.0M
2024-12-03 255.30 256.50 252.70 255.90 0.0M
2024-12-02 261.90 262.90 255.20 255.80 0.0M
2024-11-29 257.60 259.80 254.50 259.80 0.0M
2024-11-28 255.90 258.30 254.50 258.30 0.0M
2024-11-27 261.10 264.80 255.50 255.50 0.0M
2024-11-26 262.10 267.20 262.10 264.00 0.0M
2024-11-25 270.00 276.00 264.70 264.70 0.0M
2024-11-22 266.90 271.40 266.90 268.70 0.0M
2024-11-21 264.70 268.10 264.70 265.70 0.0M
2024-11-20 260.70 262.90 260.00 262.90 0.0M
2024-11-19 256.90 260.00 250.80 258.30 0.0M
2024-11-18 257.70 259.50 251.50 254.10 0.0M
2024-11-15 262.20 265.70 254.80 255.70 0.0M
2024-11-14 259.90 266.30 258.10 263.80 0.0M
2024-11-13 246.10 257.90 246.10 256.50 0.0M
2024-11-12 245.70 249.00 245.70 246.40 0.0M
2024-11-11 246.00 249.10 244.00 247.70 0.0M
2024-11-08 233.10 246.30 233.10 245.90 0.0M
2024-11-07 245.30 245.30 234.60 235.40 0.0M
2024-11-06 237.50 247.50 237.50 243.90 0.0M
2024-11-05 226.70 230.80 226.70 230.00 0.0M
2024-11-04 228.00 228.90 225.30 228.60 0.0M
2024-11-01 226.90 227.60 224.30 227.40 0.0M
2024-10-31 226.40 229.20 224.90 225.40 0.0M
2024-10-30 228.30 230.20 226.80 228.30 0.0M
2024-10-29 228.20 231.00 228.20 229.10 0.0M
2024-10-28 232.10 237.80 228.00 229.50 0.0M
2024-10-25 232.40 235.00 230.60 233.30 0.0M
2024-10-24 237.50 237.70 234.20 236.00 0.0M
2024-10-23 237.50 238.60 233.00 236.20 0.0M
2024-10-22 242.70 242.70 235.00 236.80 0.0M
2024-10-21 242.10 242.30 238.50 241.80 0.0M
2024-10-18 246.00 246.00 239.30 239.30 0.0M
2024-10-17 246.00 246.00 244.30 245.00 0.0M
2024-10-16 240.60 244.50 238.00 243.60 0.0M
2024-10-15 246.60 246.60 240.90 241.90 0.0M
2024-10-14 244.00 244.80 242.60 243.70 0.0M
2024-10-11 237.60 242.20 236.30 242.20 0.0M
2024-10-10 240.50 240.50 237.10 237.30 0.0M
2024-10-09 238.40 239.10 236.80 238.40 0.0M
2024-10-08 233.60 237.30 229.50 235.50 0.0M
2024-10-07 239.30 239.50 235.00 235.00 0.0M
2024-10-04 238.00 240.70 235.10 238.10 0.0M
2024-10-03 238.70 242.20 236.80 236.80 0.0M
2024-10-02 238.20 241.70 235.00 240.30 0.0M
2024-10-01 232.80 239.70 232.70 238.20 0.0M
2024-09-30 234.50 234.90 231.60 232.00 0.0M
2024-09-27 233.00 236.80 232.20 232.60 0.0M
2024-09-26 238.20 238.50 233.60 233.60 0.0M
2024-09-25 238.20 238.70 235.90 235.90 0.0M
2024-09-24 239.20 242.70 236.40 238.40 0.0M
2024-09-23 239.80 242.10 236.60 241.80 0.0M
2024-09-20 238.50 238.90 235.60 238.50 0.0M
2024-09-19 232.20 238.60 232.20 237.10 0.0M
2024-09-18 236.50 236.50 232.60 232.60 0.0M
2024-09-17 235.80 237.60 233.90 236.50 0.0M
2024-09-16 233.90 235.90 232.70 235.30 0.0M
2024-09-13 233.20 234.50 229.90 234.50 0.0M
2024-09-12 232.20 232.20 229.90 231.40 0.0M
2024-09-11 231.10 231.10 228.00 230.00 0.0M
2024-09-10 232.80 233.40 229.40 230.00 0.0M
2024-09-09 225.20 232.80 225.20 231.90 0.0M
2024-09-06 228.40 229.10 219.70 225.60 0.0M
2024-09-05 229.60 230.70 227.00 227.50 0.0M
2024-09-04 225.00 227.80 222.30 227.80 0.0M
2024-09-03 236.20 236.20 224.30 224.30 0.0M
2024-09-02 233.70 239.00 230.10 237.80 0.0M
2024-08-30 228.70 234.40 228.70 229.00 0.0M
2024-08-29 223.80 233.40 223.80 231.20 0.0M
2024-08-28 223.90 227.30 221.20 226.40 0.0M
2024-08-27 219.20 223.80 208.20 222.60 0.0M
2024-08-26 223.00 224.90 220.00 221.40 0.0M
2024-08-23 222.00 224.40 220.00 220.50 0.0M
2024-08-22 221.10 224.90 219.90 221.70 0.0M
2024-08-21 217.70 218.80 215.10 218.70 0.0M
2024-08-20 217.70 217.90 213.60 213.80 0.0M
2024-08-19 219.70 224.80 215.10 215.10 0.0M
2024-08-16 220.50 225.80 217.80 218.60 0.0M
2024-08-15 224.00 237.40 217.10 217.30 0.0M
2024-08-14 214.50 214.50 214.50 214.50 0.0M
2024-08-13 217.20 217.20 213.90 214.80 0.0M
2024-08-12 214.80 215.40 214.80 215.40 0.0M
2024-08-09 215.80 216.10 215.80 216.10 0.0M
2024-08-08 205.30 205.30 205.10 205.10 0.0M
2024-08-07 211.20 213.20 210.00 211.50 0.0M
2024-08-06 207.30 212.60 207.30 212.10 0.0M
2024-08-05 208.70 208.70 199.20 207.10 0.0M
2024-08-02 220.20 220.20 212.30 213.00 0.0M
2024-08-01 224.80 224.80 221.90 221.90 0.0M
2024-07-31 222.70 222.80 221.90 222.80 0.0M
2024-07-30 220.00 220.00 220.00 220.00 0.0M
2024-07-29 215.10 219.40 215.10 219.40 0.0M
2024-07-26 216.00 220.00 214.80 217.00 0.0M
2024-07-25 213.40 214.00 212.80 212.80 0.0M
2024-07-24 210.60 210.70 210.60 210.60 0.0M
2024-07-23 205.60 209.20 205.60 209.20 0.0M
2024-07-22 204.10 205.80 204.10 205.00 0.0M
2024-07-19 203.80 204.10 203.70 204.10 0.0M
2024-07-18 206.50 207.40 206.50 207.40 0.0M
2024-07-17 211.80 211.80 209.60 210.00 0.0M
2024-07-16 205.30 212.20 205.30 212.20 0.0M
2024-07-15 206.60 209.90 206.60 209.90 0.0M
2024-07-12 206.40 208.50 206.40 208.50 0.0M
2024-07-11 209.00 209.00 209.00 209.00 0.0M
2024-07-10 209.10 209.10 207.90 207.90 0.0M
2024-07-09 209.30 210.80 209.30 210.80 0.0M
2024-07-08 211.20 213.00 211.20 211.80 0.0M
2024-07-05 211.90 211.90 209.00 209.00 0.0M
2024-07-04 212.90 212.90 212.70 212.70 0.0M
2024-07-03 209.70 210.60 209.40 210.60 0.0M
2024-07-02 203.50 206.60 203.50 206.60 0.0M
2024-07-01 209.70 209.70 206.00 206.00 0.0M
2024-06-28 213.30 214.50 208.60 208.60 0.0M
2024-06-26 213.50 213.50 211.00 211.00 0.0M
2024-06-25 210.70 215.20 210.70 214.50 0.0M
2024-06-24 213.80 213.80 213.80 213.80 0.0M
2024-06-21 213.00 213.00 213.00 213.00 0.0M
2024-06-20 214.80 214.80 214.80 214.80 0.0M
2024-06-18 212.10 213.90 210.50 212.70 0.0M
2024-06-17 212.10 212.10 208.60 210.10 0.0M
2024-06-14 211.40 211.40 210.50 210.50 0.0M
2024-06-13 209.60 210.00 208.00 208.00 0.0M
2024-06-12 206.00 208.30 206.00 208.30 0.0M
2024-06-11 207.10 209.80 207.10 209.00 0.0M
2024-06-10 208.40 208.40 208.40 208.40 0.0M
2024-06-07 208.10 208.80 207.90 208.80 0.0M
2024-06-06 207.90 210.50 207.40 207.40 0.0M
2024-06-05 212.20 212.60 210.00 210.00 0.0M
2024-06-04 205.00 209.80 204.20 209.80 0.0M
2024-06-03 203.40 206.40 203.20 204.60 0.0M
2024-05-31 202.30 202.30 202.30 202.30 0.0M
2024-05-30 194.05 194.05 194.05 194.05 0.0M
2024-05-29 195.50 206.30 195.50 197.45 0.0M
2024-05-28 201.20 201.20 197.15 197.15 0.0M
2024-05-27 201.70 201.70 201.70 201.70 0.0M
2024-05-24 198.10 200.60 198.10 199.10 0.0M
2024-05-23 200.70 200.90 199.90 199.90 0.0M
2024-05-22 198.65 198.65 198.65 198.65 0.0M
2024-05-21 198.80 199.20 197.55 198.50 0.0M
2024-05-17 198.80 199.10 197.85 198.50 0.0M
2024-05-16 193.60 197.70 193.60 197.25 0.0M
2024-05-15 195.40 195.60 193.25 195.10 0.0M
2024-05-14 195.05 195.05 193.50 193.85 0.0M
2024-05-13 201.70 201.70 195.40 195.40 0.0M
2024-05-10 197.05 197.05 197.05 197.05 0.0M
2024-05-09 193.40 195.65 193.40 195.65 0.0M
2024-05-08 194.75 195.35 194.75 195.35 0.0M
2024-05-07 199.30 200.10 197.85 197.85 0.0M
2024-05-06 198.15 198.15 197.35 197.35 0.0M
2024-05-03 198.15 198.15 195.45 196.50 0.0M
2024-05-02 195.30 195.50 193.00 195.00 0.0M
2024-04-30 194.50 194.50 193.45 193.55 0.0M
2024-04-29 194.15 194.15 194.15 194.15 0.0M
2024-04-26 193.95 194.60 193.95 194.60 0.0M
2024-04-25 189.10 190.80 188.80 190.80 0.0M
2024-04-24 193.15 193.15 190.15 190.15 0.0M
2024-04-23 188.15 192.50 186.00 192.50 0.0M
2024-04-22 184.05 188.20 184.05 188.20 0.0M
2024-04-19 186.75 186.75 185.95 185.95 0.0M
2024-04-18 184.25 187.95 184.25 186.35 0.0M
2024-04-17 185.40 186.70 184.25 184.25 0.0M
2024-04-16 184.55 187.00 184.55 186.85 0.0M
2024-04-15 182.00 184.80 179.00 184.80 0.0M
2024-04-12 183.45 183.45 180.60 180.60 0.0M
2024-04-11 176.20 179.40 176.20 179.40 0.0M
2024-04-10 174.00 176.20 174.00 176.20 0.0M
2024-04-09 172.15 172.15 171.50 171.50 0.0M
2024-04-08 175.85 175.85 174.00 174.00 0.0M
2024-04-05 172.50 172.50 172.50 172.50 0.0M
2024-04-04 172.35 174.70 171.90 171.90 0.0M
2024-04-02 176.60 176.65 173.00 173.00 0.0M
2024-03-28 179.00 180.90 178.70 180.90 0.0M
2024-03-27 178.90 178.90 178.90 178.90 0.0M
2024-03-25 179.90 179.90 176.10 176.10 0.0M
2024-03-22 175.20 175.20 175.20 175.20 0.0M
2024-03-21 175.60 178.40 175.60 176.20 0.0M
2024-03-20 174.80 177.50 174.80 176.90 0.0M
2024-03-19 172.20 174.10 172.00 173.80 0.0M
2024-03-18 171.90 171.90 171.90 171.90 0.0M
2024-03-15 172.40 172.40 172.40 172.40 0.0M
2024-03-14 172.10 172.10 171.00 171.00 0.0M
2024-03-13 168.10 171.30 168.10 171.30 0.0M
2024-03-12 167.20 169.10 167.20 169.10 0.0M
2024-03-11 168.90 171.50 168.20 168.20 0.0M
2024-03-07 172.00 174.70 172.00 172.30 0.0M
2024-03-06 172.60 174.80 172.60 174.20 0.0M
2024-03-05 177.20 180.00 177.20 179.80 0.0M
2024-03-04 177.20 179.20 175.90 179.20 0.0M
2024-03-01 177.60 180.30 177.60 178.00 0.0M
2024-02-29 176.60 178.70 173.70 178.70 0.0M
2024-02-28 177.30 179.90 176.40 177.30 0.0M
2024-02-27 189.00 198.00 177.00 177.00 0.0M
2024-02-26 184.90 187.80 182.80 184.40 0.0M
2024-02-23 185.50 185.50 184.20 184.80 0.0M
2024-02-22 181.20 182.10 181.20 182.10 0.0M
2024-02-21 180.10 180.10 180.10 180.10 0.0M
2024-02-20 179.90 179.90 178.40 178.40 0.0M
2024-02-19 181.50 181.50 181.50 181.50 0.0M
2024-02-16 180.60 180.60 180.60 180.60 0.0M
2024-02-15 181.90 181.90 178.60 178.60 0.0M
2024-02-14 174.60 174.60 174.60 174.60 0.0M
2024-02-12 175.30 175.60 174.70 174.70 0.0M
2024-02-09 172.00 174.80 172.00 173.70 0.0M
2024-02-08 174.60 176.60 174.60 175.10 0.0M
2024-02-07 175.20 175.20 175.00 175.00 0.0M
2024-02-06 173.30 173.40 173.30 173.40 0.0M
2024-02-05 169.20 171.10 169.20 171.10 0.0M
2024-02-02 169.70 169.70 167.40 167.40 0.0M
2024-02-01 167.90 167.90 167.90 167.90 0.0M
2024-01-31 167.80 167.80 167.80 167.80 0.0M
2024-01-30 170.60 170.60 168.30 169.20 0.0M
2024-01-29 170.40 170.50 169.20 169.20 0.0M
2024-01-26 170.40 170.40 170.40 170.40 0.0M
2024-01-25 163.60 168.20 163.60 167.40 0.0M
2024-01-24 166.20 166.20 166.20 166.20 0.0M
2024-01-23 165.40 165.40 165.10 165.10 0.0M
2024-01-22 163.50 163.80 163.50 163.80 0.0M
2024-01-19 162.10 164.80 162.00 162.00 0.0M
2024-01-16 158.10 158.10 156.80 156.80 0.0M
2024-01-15 158.80 158.80 158.80 158.80 0.0M
2024-01-12 159.10 159.10 157.90 157.90 0.0M
2024-01-11 155.30 157.80 155.30 156.10 0.0M
2024-01-10 157.70 157.70 157.70 157.70 0.0M
2024-01-08 158.00 158.00 156.00 156.00 0.0M
2024-01-05 157.80 157.80 157.10 157.10 0.0M
2024-01-04 157.70 157.70 157.70 157.70 0.0M
2024-01-02 163.80 163.80 161.00 162.10 0.0M