Heineken【HNK1】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Heineken (HNK1)

70.34

-0.28

( -0.40% )

업데이트: 19:54:15

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.28	-0.396488246956	70.62	70.9	68.92	2175	70.13617033	DE
4	-4.3	-5.76098606645	74.64	74.72	68.92	2892	71.40138897	DE
12	-11.44	-13.9887503057	81.78	83.84	68.92	2682	75.75371275	DE
26	-22.34	-24.1044454035	92.68	96.04	68.92	2267	79.14206219	DE
52	-13.02	-15.6190019194	83.36	97.2	68.92	1930	83.33556558	DE
156	-18.2	-20.5556810481	88.54	98.72	68.92	1827	83.78697844	DE
260	-23.58	-25.1064735945	93.92	105	68.92	1035	84.81617658	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	70.66	0.66	0.94	70.04	70.819999	69.84	1678
1732915620	70	-0.2	-0.28	70.02	70.14	69.54	2459
1732829220	70.2	0	0.00	70.88	70.9	69.88	1135
1732742820	70.2	0.34	0.49	69.94	70.54	69.76	2736
1732656420	69.86	-1.18	-1.66	70.62	70.78	68.92	2865
1732570020	71.04	0.24	0.34	71.12	71.36	70.66	2188
1732310820	70.8	0.66	0.94	70.14	70.98	70	5059
1732224420	70.14	-0.32	-0.45	70.58	70.58	69.5	5529
1732138020	70.459999	-0.68	-0.96	71.52	71.52	69.64	4096
1732051620	71.14	-0.76	-1.06	72.28	72.28	70.4	3167
1731965220	71.9	0.62	0.87	71.52	71.9	71.02	1220
1731705960	71.28	-0.46	-0.64	71.44	71.94	71.06	2564
1731619560	71.739999	-0.16	-0.22	71.54	72.34	71.42	2265
1731533160	71.9	-0.6	-0.83	72.02	72.319999	71	4232
1731446820	72.5	-0.16	-0.22	72.12	72.5	71.8	849
1731360420	72.66	-0.08	-0.11	73	73.26	72.54	1711
1731101220	72.739999	-0.34	-0.47	73	73.12	72.04	2320
1731014760	73.08	0.74	1.02	72.68	73.22	72.4	1946
1730928360	72.34	-1.82	-2.45	74.36	74.72	71.819999	5749
1730841960	74.16	-0.42	-0.56	74.64	74.66	74.12	4067
1730755560	74.58	-0.82	-1.09	75.66	75.66	74.22	2179
1730496360	75.4	-0.06	-0.08	75.52	75.8	75.22	712
1730409960	75.459999	-0.72	-0.95	76.06	76.239999	75.2	3710
1730323560	76.18	-2.32	-2.96	78.4	78.4	76.18	4105
1730237160	78.5	-1.24	-1.56	79.76	80.08	78.42	1647
1730150760	79.739999	0.16	0.20	79.959999	80.12	79.4	588
1729888020	79.58	0.06	0.08	79.62	79.739999	78.819999	589
1729801560	79.52	0.78	0.99	78.959999	80.9	78.8	2789
1729715160	78.739999	1.54	1.99	77.5	79.4	76.22	7247
1729628760	77.2	-0.26	-0.34	77.62	77.62	76.819999	894
1729542360	77.459999	-1	-1.27	78.239999	78.88	77.4	2426
1729283160	78.459999	0.28	0.36	78.14	78.7	78	1395
1729196760	78.18	0.68	0.88	77.5	78.48	77.44	2647
1729110360	77.5	-0.14	-0.18	77.739999	77.739999	77.22	1726
1729023960	77.64	0.28	0.36	77.26	78.34	77.14	3577
1728937620	77.36	0.26	0.34	77.2	77.36	76.68	1783
1728678360	77.099999	0.08	0.10	76.98	77.3	76.64	1444
1728591960	77.02	-1	-1.28	77.739999	77.94	76.66	5188
1728505560	78.02	0.78	1.01	77.2	78.14	76.9	1246
1728419160	77.239999	-1.28	-1.63	78.099999	78.239999	76.98	3471
1728332760	78.52	0	0.00	78.44	79	78.319999	2863
1728073560	78.52	0.14	0.18	78.54	78.66	77.48	1811
1727987220	78.38	-0.6	-0.76	78.54	78.7	78.3	187
1727900820	78.98	0.04	0.05	78.94	79.36	78.54	653
1727814420	78.94	-0.92	-1.15	79.88	79.88	78.4	6622
1727728020	79.86	-1.06	-1.31	80.78	81.099999	79.44	1841
1727468760	80.92	1.8	2.28	79.14	81.06	79.02	2137
1727382360	79.12	1.48	1.91	78.64	79.459999	78.4	2828
1727295960	77.64	-0.14	-0.18	77.38	78.04	77.2	9360
1727209560	77.78	-0.26	-0.33	78.42	78.88	76.959999	6613
1727123160	78.04	-1.32	-1.66	79.48	79.48	78	9581
1726864020	79.36	-1.8	-2.22	80.78	80.9	79.2	3393
1726777560	81.16	0.22	0.27	80.959999	81.319999	80.86	1060
1726691220	80.94	-0.18	-0.22	81.599999	81.66	80.34	494
1726604760	81.12	-1.16	-1.41	82.239999	82.52	81.12	550
1726518420	82.28	-0.22	-0.27	82.56	82.56	81.739999	470
1726259160	82.5	-0.86	-1.03	82.88	83.84	81.8	560
1726172760	83.36	0.4	0.48	82.959999	83.599999	82.36	1633
1726086360	82.959999	1.06	1.29	81.599999	82.98	81.599999	678
1725999960	81.9	0.06	0.07	81.78	82.66	81.72	408
1725913620	81.84	0.5	0.61	81.68	82.12	81.12	1008
1725654360	81.34	-1.18	-1.43	82.2	82.94	81.06	1465
1725567960	82.52	1.24	1.53	81.26	82.52	81.12	1454
1725481560	81.28	0.38	0.47	80.58	81.599999	80.5	1276
1725395160	80.9	-0.2	-0.25	80.98	81.739999	80.78	1896

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관