Hot Features
프리미엄
Heineken (HNK1)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 4.04014410705 | 77.72 | 82.739999 | 77.42 | 3532 | 80.51958102 | DE |
| 4 | 13.2 | 19.5093112622 | 67.66 | 82.739999 | 64.819999 | 3983 | 75.79328335 | DE |
| 12 | 12.6 | 18.4588338705 | 68.26 | 82.739999 | 63.68 | 3872 | 70.63747119 | DE |
| 26 | -0.54 | -0.663390663391 | 81.4 | 83.84 | 63.68 | 3159 | 72.95946932 | DE |
| 52 | -6.7 | -7.65189584285 | 87.56 | 97.2 | 63.68 | 2379 | 77.18392513 | DE |
| 156 | -10.36 | -11.3571585179 | 91.22 | 97.2 | 63.68 | 2203 | 80.12166169 | DE |
| 260 | -8.98 | -9.99554764025 | 89.84 | 103.6 | 63.68 | 1280 | 81.63199823 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 80.16 | -1.48 | -1.81 | 82.06 | 82.14 | 80.16 | 2141 |
| 1740605220 | 81.64 | 0.84 | 1.04 | 80.36 | 82.739999 | 80.36 | 4987 |
| 1740518820 | 80.8 | 1.18 | 1.48 | 79.66 | 81.099999 | 79.56 | 5924 |
| 1740432420 | 79.62 | 1.78 | 2.29 | 78.92 | 80.06 | 78.02 | 3300 |
| 1740173220 | 77.84 | 0.24 | 0.31 | 77.72 | 78.26 | 77.42 | 1310 |
| 1740086820 | 77.599999 | -0.5 | -0.64 | 78.22 | 78.4 | 76.94 | 1947 |
| 1740000420 | 78.099999 | -0.42 | -0.53 | 78.459999 | 78.54 | 77.7 | 2122 |
| 1739914020 | 78.52 | -0.58 | -0.73 | 79.16 | 79.28 | 78.2 | 2853 |
| 1739827620 | 79.099999 | -0.26 | -0.33 | 79.38 | 79.4 | 78.2 | 1744 |
| 1739568420 | 79.36 | 0.36 | 0.46 | 79.52 | 80.06 | 78.84 | 3536 |
| 1739482020 | 79 | 1.2 | 1.54 | 77.8 | 79.92 | 77.739999 | 7766 |
| 1739395620 | 77.8 | 9.3 | 13.58 | 71.5 | 77.92 | 71.5 | 20969 |
| 1739309220 | 68.5 | -0.08 | -0.12 | 68.52 | 69.099999 | 67.959999 | 2183 |
| 1739222820 | 68.58 | 0.8 | 1.18 | 67.959999 | 68.739999 | 67.959999 | 2131 |
| 1738963620 | 67.78 | 0.54 | 0.80 | 67.34 | 68.04 | 67.16 | 1442 |
| 1738877220 | 67.239999 | 1.98 | 3.03 | 65.34 | 67.3 | 65.319998 | 4532 |
| 1738790820 | 65.26 | -0.44 | -0.67 | 65.58 | 65.62 | 64.819998 | 1517 |
| 1738704420 | 65.7 | -0.54 | -0.82 | 66.22 | 66.36 | 65.379999 | 1585 |
| 1738618020 | 66.239999 | -0.54 | -0.81 | 65.28 | 66.599999 | 64.959998 | 4342 |
| 1738358820 | 66.78 | -0.92 | -1.36 | 67.66 | 67.8 | 66.72 | 3324 |
| 1738272420 | 67.7 | 0.46 | 0.68 | 67.44 | 67.84 | 66.9 | 1141 |
| 1738186020 | 67.239999 | -0.76 | -1.12 | 68.54 | 68.54 | 66.98 | 6116 |
| 1738099620 | 68 | 0.56 | 0.83 | 67.5 | 68.42 | 67.5 | 2103 |
| 1738013220 | 67.44 | 1.3 | 1.97 | 65.5 | 67.5 | 65.16 | 4531 |
| 1737754020 | 66.14 | 0.48 | 0.73 | 65.92 | 66.48 | 65.72 | 2799 |
| 1737667620 | 65.66 | -0.08 | -0.12 | 65.94 | 66.42 | 65.599999 | 5626 |
| 1737581220 | 65.739999 | -0.36 | -0.54 | 65.94 | 66.2 | 65.68 | 3076 |
| 1737494820 | 66.099999 | -0.84 | -1.25 | 66.48 | 66.739999 | 65.64 | 2812 |
| 1737408420 | 66.94 | 0.44 | 0.66 | 66.56 | 67.06 | 65.78 | 2958 |
| 1737149220 | 66.5 | 1 | 1.53 | 65.5 | 66.599999 | 65.48 | 1445 |
| 1737062820 | 65.5 | 1.18 | 1.83 | 64.56 | 65.5 | 64.56 | 4304 |
| 1736976420 | 64.319998 | 0.08 | 0.12 | 64.26 | 64.48 | 63.68 | 3216 |
| 1736890020 | 64.239999 | -0.5 | -0.77 | 65.019999 | 65.64 | 64 | 4320 |
| 1736803620 | 64.739999 | -0.58 | -0.89 | 65.099999 | 65.76 | 64.239999 | 11703 |
| 1736544420 | 65.319998 | -2 | -2.97 | 67.14 | 67.14 | 65 | 5850 |
| 1736458020 | 67.319999 | -0.12 | -0.18 | 67.38 | 67.72 | 67.04 | 2112 |
| 1736371620 | 67.44 | -0.92 | -1.35 | 68.54 | 68.72 | 67.22 | 4021 |
| 1736285220 | 68.36 | 0.5 | 0.74 | 67.94 | 68.959999 | 67.94 | 1891 |
| 1736198820 | 67.86 | 0.16 | 0.24 | 67.92 | 68.18 | 66.92 | 3304 |
| 1735939620 | 67.7 | -1.02 | -1.48 | 69.02 | 69.06 | 67.64 | 3721 |
| 1735853220 | 68.72 | -0.36 | -0.52 | 69.959999 | 70 | 68.14 | 2752 |
| 1735594020 | 69.08 | -0.02 | -0.03 | 68.88 | 69.28 | 68.78 | 1469 |
| 1735334820 | 69.099999 | 0.6 | 0.88 | 68.56 | 69.099999 | 68.22 | 2025 |
| 1734989220 | 68.5 | 0.16 | 0.23 | 68.22 | 68.5 | 67.76 | 3600 |
| 1734730020 | 68.34 | -0.78 | -1.13 | 68.8 | 68.88 | 68.26 | 2281 |
| 1734643620 | 69.12 | 0.08 | 0.12 | 68.8 | 69.14 | 68.22 | 1281 |
| 1734557220 | 69.04 | -0.64 | -0.92 | 69.64 | 70.099999 | 68.9 | 2855 |
| 1734470820 | 69.68 | -0.72 | -1.02 | 70.12 | 70.14 | 69.36 | 14892 |
| 1734384420 | 70.4 | -0.14 | -0.20 | 69.92 | 70.72 | 69.34 | 2007 |
| 1734125220 | 70.54 | 0.38 | 0.54 | 70.22 | 70.58 | 70.02 | 1873 |
| 1734038820 | 70.16 | 0.42 | 0.60 | 69.599999 | 70.28 | 69.42 | 5504 |
| 1733952420 | 69.739999 | -0.06 | -0.09 | 69.88 | 69.98 | 69.36 | 1162 |
| 1733866020 | 69.8 | 0.58 | 0.84 | 69.08 | 70.7 | 69.02 | 4217 |
| 1733779620 | 69.22 | -0.1 | -0.14 | 69.44 | 70.02 | 68.98 | 8299 |
| 1733520420 | 69.319999 | 0.96 | 1.40 | 68.26 | 69.819999 | 68.12 | 2064 |
| 1733434020 | 68.36 | -0.36 | -0.52 | 68.84 | 68.88 | 68.12 | 3366 |
| 1733347620 | 68.72 | -1.86 | -2.64 | 70.44 | 70.44 | 68.54 | 9521 |
| 1733261220 | 70.58 | -0.08 | -0.11 | 70.52 | 70.72 | 69.8 | 2005 |
| 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 |
