[AI의 종목 이야기] "스페이스X IPO, 테슬라 주주들에겐 골치"
무료
Henkel : ( HEN3:GR )
65.48EUR ▲ 1.20 (1.87%)
2026-05-18
최근 1년 일별 시세
(2026-05-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-18 | 65.48 | ▲1.20 | ▲1.87% |
| 26-05-15 | 64.28 | ▲0.56 | ▲0.88% |
| 26-05-14 | 63.72 | ▲0.18 | ▲0.28% |
| 26-05-13 | 63.54 | ▲0.28 | ▲0.44% |
| 26-05-12 | 63.26 | ▲0.16 | ▲0.25% |
| 26-05-11 | 63.10 | ▼-1.48 | ▼-2.29% |
| 26-05-08 | 64.58 | ▼-1.48 | ▼-2.24% |
| 26-05-07 | 66.06 | ▲2.74 | ▲4.33% |
| 26-05-06 | 63.32 | ▲1.42 | ▲2.29% |
| 26-05-05 | 61.90 | ▲0.40 | ▲0.65% |
| 26-05-04 | 61.50 | ▼-0.60 | ▼-0.97% |
| 26-04-30 | 62.10 | -0.00 | -0% |
| 26-04-29 | 62.10 | ▼-0.64 | ▼-1.02% |
| 26-04-28 | 62.74 | ▼-1.30 | ▼-2.03% |
| 26-04-27 | 64.04 | ▼-0.64 | ▼-0.99% |
| 26-04-24 | 64.68 | ▼-0.16 | ▼-0.25% |
| 26-04-23 | 64.84 | ▼-0.86 | ▼-1.31% |
| 26-04-22 | 65.70 | ▲0.60 | ▲0.92% |
| 26-04-21 | 65.10 | ▼-1.18 | ▼-1.78% |
| 26-04-20 | 66.28 | ▼-0.56 | ▼-0.84% |
| 26-04-17 | 66.84 | ▲1.78 | ▲2.74% |
| 26-04-16 | 65.06 | ▼-0.16 | ▼-0.25% |
| 26-04-15 | 65.22 | ▼-0.34 | ▼-0.52% |
| 26-04-14 | 65.56 | ▼-0.32 | ▼-0.49% |
| 26-04-13 | 65.88 | ▼-0.82 | ▼-1.23% |
| 26-04-10 | 66.70 | ▼-0.44 | ▼-0.66% |
| 26-04-09 | 67.14 | ▲0.18 | ▲0.27% |
| 26-04-08 | 66.96 | ▲2.70 | ▲4.2% |
| 26-04-07 | 64.26 | ▼-0.52 | ▼-0.8% |
| 26-04-02 | 64.78 | ▼-1.34 | ▼-2.03% |
| 26-04-01 | 66.12 | ▼-0.18 | ▼-0.27% |
| 26-03-31 | 66.30 | ▼-0.36 | ▼-0.54% |
| 26-03-30 | 66.66 | ▼-0.12 | ▼-0.18% |
| 26-03-27 | 66.78 | ▼-1.06 | ▼-1.56% |
| 26-03-26 | 67.84 | ▲0.34 | ▲0.5% |
| 26-03-25 | 67.50 | ▲0.78 | ▲1.17% |
| 26-03-24 | 66.72 | ▲0.18 | ▲0.27% |
| 26-03-23 | 66.54 | ▲0.38 | ▲0.57% |
| 26-03-20 | 66.16 | ▼-0.18 | ▼-0.27% |
| 26-03-19 | 66.34 | ▼-2.38 | ▼-3.46% |
| 26-03-18 | 68.72 | ▼-0.82 | ▼-1.18% |
| 26-03-17 | 69.54 | ▼-0.18 | ▼-0.26% |
| 26-03-16 | 69.72 | ▼-0.36 | ▼-0.51% |
| 26-03-13 | 70.08 | ▼-1.02 | ▼-1.43% |
| 26-03-12 | 71.10 | ▲0.56 | ▲0.79% |
| 26-03-11 | 70.54 | ▼-2.54 | ▼-3.48% |
| 26-03-10 | 73.08 | ▲0.20 | ▲0.27% |
| 26-03-09 | 72.88 | ▼-1.76 | ▼-2.36% |
| 26-03-06 | 74.64 | ▼-1.06 | ▼-1.4% |
| 26-03-05 | 75.70 | ▼-1.52 | ▼-1.97% |
| 26-03-04 | 77.22 | -0.00 | -0% |
| 26-03-03 | 77.22 | ▼-3.60 | ▼-4.45% |
| 26-03-02 | 80.82 | ▼-2.36 | ▼-2.84% |
| 26-02-27 | 83.18 | ▲0.12 | ▲0.14% |
| 26-02-26 | 83.06 | ▼-0.22 | ▼-0.26% |
| 26-02-25 | 83.28 | ▼-0.70 | ▼-0.83% |
| 26-02-24 | 83.98 | ▲0.40 | ▲0.48% |
| 26-02-23 | 83.58 | ▲0.92 | ▲1.11% |
| 26-02-20 | 82.66 | ▲0.48 | ▲0.58% |
| 26-02-19 | 82.18 | ▼-0.90 | ▼-1.08% |
| 26-02-18 | 83.08 | ▲0.58 | ▲0.7% |
| 26-02-17 | 82.50 | ▼-0.76 | ▼-0.91% |
| 26-02-16 | 83.26 | ▲0.22 | ▲0.26% |
| 26-02-13 | 83.04 | ▲0.06 | ▲0.07% |
| 26-02-12 | 82.98 | ▲0.90 | ▲1.1% |
| 26-02-11 | 82.08 | ▲1.44 | ▲1.79% |
| 26-02-10 | 80.64 | ▲1.70 | ▲2.15% |
| 26-02-09 | 78.94 | ▼-0.84 | ▼-1.05% |
| 26-02-06 | 79.78 | ▲0.66 | ▲0.83% |
| 26-02-05 | 79.12 | ▲1.02 | ▲1.31% |
| 26-02-04 | 78.10 | ▲2.56 | ▲3.39% |
| 26-02-03 | 75.54 | ▲1.52 | ▲2.05% |
| 26-02-02 | 74.02 | ▼-0.14 | ▼-0.19% |
| 26-01-30 | 74.16 | ▲1.18 | ▲1.62% |
| 26-01-29 | 72.98 | ▲1.00 | ▲1.39% |
| 26-01-28 | 71.98 | ▲0.26 | ▲0.36% |
| 26-01-27 | 71.72 | ▼-0.60 | ▼-0.83% |
| 26-01-26 | 72.32 | ▲0.78 | ▲1.09% |
| 26-01-23 | 71.54 | ▼-0.58 | ▼-0.8% |
| 26-01-22 | 72.12 | ▲0.64 | ▲0.9% |
| 26-01-21 | 71.48 | ▲1.28 | ▲1.82% |
| 26-01-20 | 70.20 | ▼-1.90 | ▼-2.64% |
| 26-01-19 | 72.10 | ▼-0.42 | ▼-0.58% |
| 26-01-16 | 72.52 | ▲0.30 | ▲0.42% |
| 26-01-15 | 72.22 | ▼-0.28 | ▼-0.39% |
| 26-01-14 | 72.50 | ▲1.26 | ▲1.77% |
| 26-01-13 | 71.24 | ▼-0.22 | ▼-0.31% |
| 26-01-12 | 71.46 | -0.00 | -0% |
| 26-01-09 | 71.46 | ▲1.44 | ▲2.06% |
| 26-01-08 | 70.02 | ▲1.32 | ▲1.92% |
| 26-01-07 | 68.70 | ▼-0.68 | ▼-0.98% |
| 26-01-06 | 69.38 | ▼-0.60 | ▼-0.86% |
| 26-01-05 | 69.98 | ▲0.32 | ▲0.46% |
| 26-01-02 | 69.66 | ▲0.08 | ▲0.11% |
| 25-12-30 | 69.58 | ▼-0.10 | ▼-0.14% |
| 25-12-29 | 69.68 | ▲0.10 | ▲0.14% |
| 25-12-23 | 69.58 | ▼-0.28 | ▼-0.4% |
| 25-12-22 | 69.86 | ▼-0.32 | ▼-0.46% |
| 25-12-19 | 70.18 | ▼-0.48 | ▼-0.68% |
| 25-12-18 | 70.66 | ▲0.22 | ▲0.31% |
| 25-12-17 | 70.44 | ▲0.10 | ▲0.14% |
| 25-12-16 | 70.34 | ▲0.34 | ▲0.49% |
| 25-12-15 | 70.00 | ▼-0.10 | ▼-0.14% |
| 25-12-12 | 70.10 | ▼-0.06 | ▼-0.09% |
| 25-12-11 | 70.16 | ▲1.16 | ▲1.68% |
| 25-12-10 | 69.00 | ▲0.12 | ▲0.17% |
| 25-12-09 | 68.88 | ▲0.86 | ▲1.26% |
| 25-12-08 | 68.02 | ▼-0.74 | ▼-1.08% |
| 25-12-05 | 68.76 | ▼-0.18 | ▼-0.26% |
| 25-12-04 | 68.94 | ▲0.12 | ▲0.17% |
| 25-12-03 | 68.82 | ▲0.14 | ▲0.2% |
| 25-12-02 | 68.68 | ▼-1.06 | ▼-1.52% |
| 25-12-01 | 69.74 | ▲0.16 | ▲0.23% |
| 25-11-28 | 69.58 | ▲0.08 | ▲0.12% |
| 25-11-27 | 69.50 | ▼-0.26 | ▼-0.37% |
| 25-11-26 | 69.76 | ▼-0.22 | ▼-0.31% |
| 25-11-25 | 69.98 | ▲0.50 | ▲0.72% |
| 25-11-24 | 69.48 | ▼-0.74 | ▼-1.05% |
| 25-11-21 | 70.22 | ▲0.94 | ▲1.36% |
| 25-11-20 | 69.28 | ▼-0.76 | ▼-1.09% |
| 25-11-19 | 70.04 | ▲0.54 | ▲0.78% |
| 25-11-18 | 69.50 | ▼-1.04 | ▼-1.47% |
| 25-11-17 | 70.54 | ▼-0.70 | ▼-0.98% |
| 25-11-14 | 71.24 | ▼-1.20 | ▼-1.66% |
| 25-11-13 | 72.44 | ▼-0.32 | ▼-0.44% |
| 25-11-12 | 72.76 | ▲0.52 | ▲0.72% |
| 25-11-11 | 72.24 | ▼-0.58 | ▼-0.8% |
| 25-11-10 | 72.82 | ▲0.02 | ▲0.03% |
| 25-11-07 | 72.80 | ▲1.18 | ▲1.65% |
| 25-11-06 | 71.62 | ▲0.54 | ▲0.76% |
| 25-11-05 | 71.08 | ▲0.50 | ▲0.71% |
| 25-11-04 | 70.58 | ▲0.52 | ▲0.74% |
| 25-11-03 | 70.06 | ▼-0.20 | ▼-0.28% |
| 25-10-31 | 70.26 | ▼-0.58 | ▼-0.82% |
| 25-10-30 | 70.84 | -0.00 | -0% |
| 25-10-29 | 70.84 | ▼-0.14 | ▼-0.2% |
| 25-10-28 | 70.98 | ▼-0.86 | ▼-1.2% |
| 25-10-27 | 71.84 | ▲0.18 | ▲0.25% |
| 25-10-24 | 71.66 | ▼-0.44 | ▼-0.61% |
| 25-10-23 | 72.10 | ▼-0.50 | ▼-0.69% |
| 25-10-22 | 72.60 | ▲0.62 | ▲0.86% |
| 25-10-21 | 71.98 | ▲0.20 | ▲0.28% |
| 25-10-20 | 71.78 | ▲0.44 | ▲0.62% |
| 25-10-17 | 71.34 | ▲0.48 | ▲0.68% |
| 25-10-16 | 70.86 | ▲0.90 | ▲1.29% |
| 25-10-15 | 69.96 | ▲0.38 | ▲0.55% |
| 25-10-14 | 69.58 | ▼-0.62 | ▼-0.88% |
| 25-10-13 | 70.20 | ▼-0.10 | ▼-0.14% |
| 25-10-10 | 70.30 | ▲0.06 | ▲0.09% |
| 25-10-09 | 70.24 | ▲0.40 | ▲0.57% |
| 25-10-08 | 69.84 | ▼-0.18 | ▼-0.26% |
| 25-10-07 | 70.02 | ▲0.60 | ▲0.86% |
| 25-10-06 | 69.42 | ▼-0.22 | ▼-0.32% |
| 25-10-03 | 69.64 | ▼-0.18 | ▼-0.26% |
| 25-10-02 | 69.82 | ▲0.82 | ▲1.19% |
| 25-10-01 | 69.00 | ▲0.30 | ▲0.44% |
| 25-09-30 | 68.70 | ▼-0.16 | ▼-0.23% |
| 25-09-29 | 68.86 | ▼-0.06 | ▼-0.09% |
| 25-09-26 | 68.92 | ▼-0.06 | ▼-0.09% |
| 25-09-25 | 68.98 | ▼-0.10 | ▼-0.14% |
| 25-09-24 | 69.08 | ▼-0.14 | ▼-0.2% |
| 25-09-23 | 69.22 | ▼-1.88 | ▼-2.64% |
| 25-09-22 | 71.10 | ▼-0.62 | ▼-0.86% |
| 25-09-19 | 71.72 | ▼-0.20 | ▼-0.28% |
| 25-09-18 | 71.92 | ▼-0.50 | ▼-0.69% |
| 25-09-17 | 72.42 | ▼-0.30 | ▼-0.41% |
| 25-09-16 | 72.72 | ▼-0.70 | ▼-0.95% |
| 25-09-15 | 73.42 | ▼-0.40 | ▼-0.54% |
| 25-09-12 | 73.82 | ▼-0.30 | ▼-0.4% |
| 25-09-11 | 74.12 | ▲0.22 | ▲0.3% |
| 25-09-10 | 73.90 | ▼-0.98 | ▼-1.31% |
| 25-09-09 | 74.88 | ▼-0.50 | ▼-0.66% |
| 25-09-08 | 75.38 | ▲1.30 | ▲1.75% |
| 25-09-05 | 74.08 | ▲0.20 | ▲0.27% |
| 25-09-04 | 73.88 | ▲1.40 | ▲1.93% |
| 25-09-03 | 72.48 | ▲0.60 | ▲0.83% |
| 25-09-02 | 71.88 | ▼-0.36 | ▼-0.5% |
| 25-09-01 | 72.24 | ▲0.18 | ▲0.25% |
| 25-08-29 | 72.06 | ▼-0.16 | ▼-0.22% |
| 25-08-28 | 72.22 | ▼-0.38 | ▼-0.52% |
| 25-08-27 | 72.60 | ▼-1.02 | ▼-1.39% |
| 25-08-26 | 73.62 | ▲0.16 | ▲0.22% |
| 25-08-25 | 73.46 | ▼-0.46 | ▼-0.62% |
| 25-08-22 | 73.92 | ▲0.56 | ▲0.76% |
| 25-08-21 | 73.36 | ▼-0.42 | ▼-0.57% |
| 25-08-20 | 73.78 | ▲1.16 | ▲1.6% |
| 25-08-19 | 72.62 | ▲1.04 | ▲1.45% |
| 25-08-18 | 71.58 | ▲0.04 | ▲0.06% |
| 25-08-15 | 71.54 | ▼-0.08 | ▼-0.11% |
| 25-08-14 | 71.62 | ▼-0.26 | ▼-0.36% |
| 25-08-13 | 71.88 | ▲0.34 | ▲0.48% |
| 25-08-12 | 71.54 | ▲1.66 | ▲2.38% |
| 25-08-11 | 69.88 | ▲0.08 | ▲0.11% |
| 25-08-08 | 69.80 | ▲0.30 | ▲0.43% |
| 25-08-07 | 69.50 | ▲2.58 | ▲3.86% |
| 25-08-06 | 66.92 | ▼-0.76 | ▼-1.12% |
| 25-08-05 | 67.68 | ▲0.36 | ▲0.53% |
| 25-08-04 | 67.32 | ▲0.14 | ▲0.21% |
| 25-08-01 | 67.18 | ▼-0.40 | ▼-0.59% |
| 25-07-31 | 67.58 | ▼-0.12 | ▼-0.18% |
| 25-07-30 | 67.70 | ▼-0.70 | ▼-1.02% |
| 25-07-29 | 68.40 | ▲0.22 | ▲0.32% |
| 25-07-28 | 68.18 | ▼-0.30 | ▼-0.44% |
| 25-07-25 | 68.48 | ▼-0.56 | ▼-0.81% |
| 25-07-24 | 69.04 | ▲0.38 | ▲0.55% |
| 25-07-23 | 68.66 | ▲0.34 | ▲0.5% |
| 25-07-22 | 68.32 | ▲0.44 | ▲0.65% |
| 25-07-21 | 67.88 | ▲0.06 | ▲0.09% |
| 25-07-18 | 67.82 | ▲0.14 | ▲0.21% |
| 25-07-17 | 67.68 | ▼-0.06 | ▼-0.09% |
| 25-07-16 | 67.74 | ▼-0.76 | ▼-1.11% |
| 25-07-15 | 68.50 | ▲0.58 | ▲0.85% |
| 25-07-14 | 67.92 | ▲0.42 | ▲0.62% |
| 25-07-11 | 67.50 | ▼-1.12 | ▼-1.63% |
| 25-07-10 | 68.62 | ▲0.68 | ▲1% |
| 25-07-09 | 67.94 | ▲0.12 | ▲0.18% |
| 25-07-08 | 67.82 | ▲0.36 | ▲0.53% |
| 25-07-07 | 67.46 | ▼-0.42 | ▼-0.62% |
| 25-07-04 | 67.88 | ▼-0.36 | ▼-0.53% |
| 25-07-03 | 68.24 | ▲1.36 | ▲2.03% |
| 25-07-02 | 66.88 | ▼-0.48 | ▼-0.71% |
| 25-07-01 | 67.36 | ▲0.70 | ▲1.05% |
| 25-06-30 | 66.66 | ▼-0.16 | ▼-0.24% |
| 25-06-27 | 66.82 | ▲0.34 | ▲0.51% |
| 25-06-26 | 66.48 | ▲0.40 | ▲0.61% |
| 25-06-25 | 66.08 | ▼-0.58 | ▼-0.87% |
| 25-06-24 | 66.66 | ▲0.34 | ▲0.51% |
| 25-06-23 | 66.32 | ▲0.26 | ▲0.39% |
| 25-06-20 | 66.06 | ▲0.26 | ▲0.4% |
| 25-06-19 | 65.80 | ▼-0.54 | ▼-0.81% |
| 25-06-18 | 66.34 | ▼-0.20 | ▼-0.3% |
| 25-06-17 | 66.54 | ▼-0.68 | ▼-1.01% |
| 25-06-16 | 67.22 | ▼-0.20 | ▼-0.3% |
| 25-06-13 | 67.42 | ▼-1.16 | ▼-1.69% |
| 25-06-12 | 68.58 | ▼-0.44 | ▼-0.64% |
| 25-06-11 | 69.02 | ▼-0.90 | ▼-1.29% |
| 25-06-10 | 69.92 | ▲0.42 | ▲0.6% |
| 25-06-09 | 69.50 | ▼-0.40 | ▼-0.57% |
| 25-06-06 | 69.90 | ▲0.04 | ▲0.06% |
| 25-06-05 | 69.86 | ▼-0.62 | ▼-0.88% |
| 25-06-04 | 70.48 | ▲0.70 | ▲1% |
| 25-06-03 | 69.78 | ▼-0.42 | ▼-0.6% |
| 25-06-02 | 70.20 | ▼-0.28 | ▼-0.4% |
| 25-05-30 | 70.48 | ▼-0.06 | ▼-0.09% |
| 25-05-29 | 70.54 | ▲0.88 | ▲1.26% |
| 25-05-28 | 69.66 | ▼-0.84 | ▼-1.19% |
| 25-05-27 | 70.50 | ▼-0.32 | ▼-0.45% |
| 25-05-26 | 70.82 | ▲0.80 | ▲1.14% |
| 25-05-23 | 70.02 | ▼-0.04 | ▼-0.06% |
| 25-05-22 | 70.06 | ▼-1.10 | ▼-1.55% |
| 25-05-21 | 71.16 | ▲0.32 | ▲0.45% |
| 25-05-20 | 70.84 | ▲0.52 | ▲0.74% |