Hot Features
프리미엄
Heineken NV (QX) (HINKF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.77 | -2.60294117647 | 68 | 68.78 | 65.519 | 2254 | 66.62236309 | CS |
| 4 | -4.17 | -5.92329545455 | 70.4 | 73.07 | 65.519 | 7254 | 70.57055874 | CS |
| 12 | -21.01 | -24.0829894544 | 87.24 | 87.31 | 65.519 | 8138 | 72.91387255 | CS |
| 26 | -30.77 | -31.7216494845 | 97 | 97.95 | 65.519 | 5956 | 78.31945485 | CS |
| 52 | -32.78 | -33.1077668922 | 99.01 | 104.9 | 65.519 | 4074 | 81.36813566 | CS |
| 156 | -46.65 | -41.3270729979 | 112.88 | 116.9 | 65.519 | 6204 | 93.26884775 | CS |
| 260 | -44.6323 | -40.2592224769 | 110.8623 | 122 | 65.519 | 4575 | 93.26290453 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152820 | 66.23 | 0 | 0.00 | 66.23 | 66.23 | 66.23 | 0 |
| 1737066420 | 66.23 | 0.15 | 0.23 | 66.92 | 66.92 | 66.2 | 1476 |
| 1736979720 | 66.0783 | 0.56 | 0.85 | 65.745 | 66.0783 | 65.745 | 669 |
| 1736893380 | 65.519 | -1.41 | -2.11 | 66.05 | 66.05 | 65.519 | 2873 |
| 1736806800 | 66.93 | -1.11 | -1.63 | 66.61 | 66.93 | 65.762699 | 4278 |
| 1736547720 | 68.04 | -0.96 | -1.39 | 68 | 68.78 | 67.63 | 1973 |
| 1736375340 | 69 | -2.52 | -3.52 | 69 | 69 | 69 | 1482 |
| 1736288760 | 71.52 | 0 | 0.00 | 71.52 | 71.52 | 71.52 | 0 |
| 1736202360 | 71.52 | 0.98 | 1.39 | 70.84 | 71.52 | 70.84 | 1577 |
| 1735942980 | 70.54 | -1.45 | -2.01 | 70.54 | 70.54 | 70.54 | 266 |
| 1735856760 | 71.99 | 0 | 0.00 | 71.99 | 71.99 | 71.99 | 0 |
| 1735683960 | 71.99 | 1.99 | 2.84 | 72.17 | 72.17 | 71.99 | 215 |
| 1735597740 | 70 | -3.07 | -4.20 | 70 | 72.52 | 70 | 29709 |
| 1735338000 | 73.07 | 1.04 | 1.44 | 73.07 | 73.07 | 73.07 | 3498 |
| 1735252020 | 72.03 | 0.94 | 1.32 | 71.2 | 72.03 | 70.28 | 45427 |
| 1735078200 | 71.09 | 1.88 | 2.72 | 70.1 | 71.09 | 69.7 | 2299 |
| 1734992400 | 69.21 | -0.97 | -1.38 | 69.51 | 72.24 | 69.21 | 9436 |
| 1734733200 | 70.18 | 0.11 | 0.16 | 70.4 | 71.16 | 70.18 | 3638 |
| 1734646800 | 70.0699 | -1.51 | -2.11 | 72.34 | 72.34 | 70.0699 | 5156 |
| 1734560940 | 71.58 | -1.37 | -1.88 | 73.1 | 73.1288 | 71.58 | 9363 |
| 1734474360 | 72.95 | -0.38 | -0.52 | 72.3199 | 73.38 | 72.3199 | 2886 |
| 1734388140 | 73.33 | -1.63 | -2.17 | 72.0999 | 74.56 | 72.0999 | 5103 |
| 1734128940 | 74.96 | 2.53 | 3.49 | 74.32 | 74.96 | 73 | 3036 |
| 1734042480 | 72.43 | 0.73 | 1.02 | 72.43 | 73.2567 | 72.43 | 3940 |
| 1733955900 | 71.7 | -1.81 | -2.46 | 72.42 | 72.6913 | 71.7 | 4046 |
| 1733869200 | 73.51 | 0.62 | 0.85 | 73.1499 | 73.51 | 73.1499 | 2991 |
| 1733782800 | 72.89 | -1.31 | -1.77 | 74.2 | 74.2 | 72.3999 | 1660 |
| 1733523600 | 74.2 | 3.12 | 4.39 | 74.4 | 74.4 | 73.2 | 782 |
| 1733437500 | 71.08 | -0.02 | -0.03 | 71.48 | 71.48 | 71.08 | 1904 |
| 1733350980 | 71.1 | -3.3 | -4.44 | 72.5 | 72.5 | 71.1 | 3279 |
| 1733264700 | 74.4 | 1.45 | 1.99 | 72.85 | 74.4 | 72.85 | 1822 |
| 1733178180 | 72.95 | 0.1 | 0.14 | 74.9 | 75.11 | 72.95 | 3794 |
| 1732918200 | 72.85 | -0.4 | -0.55 | 72.85 | 73.3211 | 72.85 | 1715 |
| 1732746540 | 73.25 | 0.25 | 0.34 | 75.33 | 75.33 | 73.09 | 29658 |
| 1732660140 | 73 | -1 | -1.35 | 73.2 | 73.825 | 73 | 119850 |
| 1732573560 | 74 | -0.25 | -0.34 | 75.075 | 75.075 | 74 | 49284 |
| 1732314000 | 74.25 | 0.25 | 0.34 | 72.7999 | 74.25 | 72.7999 | 6529 |
| 1732228140 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1732141740 | 74 | -2.2 | -2.89 | 74 | 74 | 74 | 2653 |
| 1732055040 | 76.2 | 0 | 0.00 | 76.2 | 76.2 | 76.2 | 0 |
| 1731968640 | 76.2 | 0.71 | 0.95 | 74.987 | 76.2 | 74.3 | 9193 |
| 1731709200 | 75.4861 | 0 | 0.00 | 75.4861 | 75.4861 | 75.4861 | 0 |
| 1731622800 | 75.4861 | 0.88 | 1.17 | 75.805 | 75.805 | 74.5 | 7084 |
| 1731536760 | 74.61 | -0.95 | -1.26 | 75.58 | 75.58 | 74.61 | 2500 |
| 1731450480 | 75.56 | -3.37 | -4.27 | 75.73 | 75.73 | 75.56 | 1309 |
| 1731363600 | 78.93 | 0.83 | 1.06 | 78.7 | 79.19 | 76.42 | 1716 |
| 1731104940 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1731018540 | 78.1 | 0.6 | 0.77 | 78.1 | 78.1 | 78.1 | 1936 |
| 1730931600 | 77.5 | -2.36 | -2.96 | 79.2 | 79.2 | 76.6499 | 4063 |
| 1730845680 | 79.86 | -1.24 | -1.53 | 80.3524 | 80.3524 | 79.86 | 1616 |
| 1730759160 | 81.1 | -0.26 | -0.32 | 81.1 | 81.1 | 81.1 | 680 |
| 1730496420 | 81.364 | 0.77 | 0.96 | 81.364 | 81.364 | 81.364 | 1238 |
| 1730409780 | 80.59 | -2.18 | -2.64 | 81.9 | 83.41 | 79.86 | 2105 |
| 1730323500 | 82.7733 | -2.47 | -2.89 | 83 | 83.19 | 82.4 | 1924 |
| 1730237280 | 85.24 | -0.72 | -0.83 | 85.24 | 85.24 | 85.24 | 1810 |
| 1730150880 | 85.9574 | -1.28 | -1.47 | 87.31 | 87.31 | 85.9574 | 1194 |
| 1729891500 | 87.24 | 2.19 | 2.57 | 87.24 | 87.24 | 87.24 | 255 |
| 1729805160 | 85.05 | -1.74 | -2.00 | 85.05 | 85.05 | 85.05 | 17058 |
| 1729718940 | 86.79 | 3.74 | 4.50 | 86.79 | 86.79 | 86.79 | 1403 |
| 1729632300 | 83.054 | -0.51 | -0.61 | 83.054 | 83.054 | 83.054 | 184 |
| 1729545600 | 83.56 | -1.37 | -1.61 | 83.45 | 84.9 | 83.45 | 2020 |
