Corbion NV (CORB)

CORB
🏛️ 네덜란드 →
16.34
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
2025-09-26 16.64 16.64 16.16 16.34 0.2M
2025-09-25 16.68 16.78 16.46 16.62 0.2M
2025-09-24 17.10 17.23 16.64 16.68 0.3M
2025-09-23 17.04 17.39 17.04 17.17 0.1M
2025-09-22 17.14 17.37 17.01 17.01 0.1M
2025-09-19 17.06 17.24 17.02 17.10 0.2M
2025-09-18 16.90 17.10 16.70 17.04 0.1M
2025-09-17 16.91 16.95 16.78 16.88 0.1M
2025-09-16 17.11 17.13 16.91 16.91 0.1M
2025-09-15 17.40 17.58 17.02 17.02 0.2M
2025-09-12 17.21 17.44 17.19 17.35 0.1M
2025-09-11 17.17 17.29 17.10 17.19 0.1M
2025-09-10 17.55 17.58 17.17 17.17 0.1M
2025-09-09 17.63 17.83 17.52 17.52 0.1M
2025-09-08 17.48 17.68 17.41 17.66 0.1M
2025-09-05 17.60 17.64 17.36 17.49 0.2M
2025-09-04 17.20 17.51 17.15 17.51 0.1M
2025-09-03 17.03 17.35 17.03 17.16 0.1M
2025-09-02 17.47 17.49 16.90 16.91 0.1M
2025-09-01 17.31 17.69 17.31 17.46 0.2M
2025-08-29 17.28 17.35 17.18 17.23 0.1M
2025-08-28 17.25 17.52 17.25 17.30 0.1M
2025-08-27 17.35 17.48 17.23 17.30 0.1M
2025-08-26 17.51 17.56 17.35 17.38 0.1M
2025-08-25 17.60 17.83 17.55 17.63 0.1M
2025-08-22 17.03 17.62 17.03 17.54 0.2M
2025-08-21 17.01 17.06 16.93 17.02 0.1M
2025-08-20 16.94 17.09 16.81 17.03 0.1M
2025-08-19 16.50 17.00 16.50 16.97 0.1M
2025-08-18 16.49 16.54 16.40 16.52 0.1M
2025-08-15 16.56 16.72 16.46 16.50 0.1M
2025-08-14 16.50 16.57 16.37 16.54 0.1M
2025-08-13 16.29 16.46 16.29 16.45 0.1M
2025-08-12 16.35 16.42 16.22 16.36 0.1M
2025-08-11 16.70 16.70 16.36 16.36 0.1M
2025-08-08 16.52 16.55 16.41 16.55 0.1M
2025-08-07 16.33 16.61 16.22 16.40 0.1M
2025-08-06 16.38 16.50 16.23 16.26 0.1M
2025-08-05 16.30 16.45 16.29 16.38 0.1M
2025-08-04 16.80 16.83 16.18 16.26 0.2M
2025-08-01 16.64 16.85 16.45 16.45 0.3M
2025-07-31 17.19 17.19 16.37 16.68 0.8M
2025-07-30 17.74 17.85 17.57 17.69 0.2M
2025-07-29 17.90 17.96 17.76 17.81 0.1M
2025-07-28 18.22 18.27 17.83 17.92 0.2M
2025-07-25 18.40 18.40 17.96 18.04 0.2M
2025-07-24 18.31 18.60 18.26 18.40 0.1M
2025-07-23 18.32 18.40 18.27 18.32 0.1M
2025-07-22 18.06 18.26 17.98 18.21 0.2M
2025-07-21 18.23 18.33 18.04 18.09 0.1M
2025-07-18 18.25 18.38 18.19 18.21 0.1M
2025-07-17 18.20 18.41 18.06 18.26 0.2M
2025-07-16 18.53 18.66 18.35 18.39 0.1M
2025-07-15 18.64 18.81 18.59 18.61 0.1M
2025-07-14 18.47 18.64 18.40 18.57 0.1M
2025-07-11 18.61 18.66 18.46 18.53 0.1M
2025-07-10 18.62 18.79 18.55 18.63 0.2M
2025-07-09 18.71 18.84 18.54 18.58 0.1M
2025-07-08 18.45 18.80 18.32 18.75 0.2M
2025-07-07 18.32 18.48 18.31 18.45 0.1M
2025-07-04 18.45 18.50 18.30 18.42 0.1M
2025-07-03 18.65 18.79 18.50 18.56 0.1M
2025-07-02 18.46 18.67 18.29 18.56 0.1M
2025-07-01 18.26 18.44 18.04 18.44 0.2M
2025-06-30 18.74 18.74 18.23 18.23 0.2M
2025-06-27 18.29 18.67 18.25 18.65 0.2M
2025-06-26 18.35 18.50 18.16 18.26 0.2M
2025-06-25 18.80 18.81 18.41 18.41 0.2M
2025-06-24 18.76 18.78 18.55 18.72 0.2M
2025-06-23 18.50 18.65 18.29 18.36 0.2M
2025-06-20 19.00 19.07 18.66 18.67 0.2M
2025-06-19 18.91 19.15 18.86 18.91 0.2M
2025-06-18 19.10 19.33 18.99 19.04 0.2M
2025-06-17 19.57 19.57 18.87 19.11 0.9M
2025-06-16 20.20 20.34 20.04 20.16 0.1M
2025-06-13 20.20 20.36 20.02 20.18 0.1M
2025-06-12 20.30 20.62 20.16 20.44 0.1M
2025-06-11 20.52 20.80 20.42 20.48 0.1M
2025-06-10 20.08 20.54 20.08 20.54 0.2M
2025-06-09 20.20 20.56 20.00 20.04 0.2M
2025-06-06 19.70 20.10 19.55 20.08 0.1M
2025-06-05 19.50 19.73 19.28 19.69 0.2M
2025-06-04 19.17 19.43 19.14 19.30 0.2M
2025-06-03 19.08 19.28 19.01 19.19 0.1M
2025-06-02 18.93 19.59 18.70 19.22 0.2M
2025-05-30 18.88 19.16 18.82 19.03 0.1M
2025-05-29 18.99 19.07 18.89 18.89 0.0M
2025-05-28 19.01 19.13 18.82 18.85 0.1M
2025-05-27 18.52 19.10 18.52 18.90 0.2M
2025-05-26 18.52 18.67 18.52 18.56 0.1M
2025-05-23 18.60 18.81 18.30 18.43 0.1M
2025-05-22 18.70 18.87 18.50 18.55 0.1M
2025-05-21 18.80 18.89 18.60 18.86 0.1M
2025-05-20 18.76 18.95 18.66 18.90 0.1M
2025-05-19 19.03 19.07 18.77 18.78 0.1M
2025-05-16 19.02 19.18 18.86 19.03 0.2M
2025-05-15 19.61 19.66 19.50 19.61 0.2M
2025-05-14 19.65 19.67 19.40 19.58 0.1M
2025-05-13 19.41 19.67 19.40 19.65 0.1M
2025-05-12 19.40 19.70 19.40 19.45 0.1M
2025-05-09 19.30 19.45 19.21 19.30 0.1M
2025-05-08 19.15 19.23 19.04 19.12 0.1M
2025-05-07 19.04 19.10 18.95 19.02 0.1M
2025-05-06 19.27 19.27 18.91 19.05 0.1M
2025-05-05 18.90 19.33 18.74 19.25 0.1M
2025-05-02 18.97 19.12 18.75 18.94 0.1M
2025-04-30 18.63 18.86 18.46 18.79 0.1M
2025-04-29 18.75 18.85 18.50 18.57 0.1M
2025-04-28 18.40 18.72 18.30 18.64 0.1M
2025-04-25 18.32 18.44 18.15 18.34 0.1M
2025-04-24 18.23 18.44 17.82 18.29 0.2M
2025-04-23 18.99 19.15 17.96 18.22 0.6M
2025-04-22 17.39 17.55 16.81 17.52 0.4M
2025-04-17 17.52 17.52 17.21 17.33 0.1M
2025-04-16 17.36 17.52 17.16 17.50 0.1M
2025-04-15 17.28 17.64 16.64 17.50 0.4M
2025-04-14 18.18 18.46 18.00 18.39 0.1M
2025-04-11 18.02 18.02 17.49 17.81 0.2M
2025-04-10 18.30 18.30 17.60 17.68 0.2M
2025-04-09 17.10 17.44 16.90 17.39 0.2M
2025-04-08 18.28 18.32 17.72 17.73 0.2M
2025-04-07 17.53 18.51 17.24 17.88 0.2M
2025-04-04 19.34 19.50 18.62 18.81 0.1M
2025-04-03 19.16 19.80 19.16 19.54 0.1M
2025-04-02 19.46 19.63 19.31 19.59 0.0M
2025-04-01 19.45 19.68 19.45 19.59 0.1M
2025-03-31 20.00 20.00 19.27 19.45 0.1M
2025-03-28 19.90 20.16 19.90 20.08 0.0M
2025-03-27 20.10 20.30 19.92 20.10 0.0M
2025-03-26 20.34 20.62 20.10 20.10 0.1M
2025-03-25 20.16 20.54 20.12 20.34 0.1M
2025-03-24 20.34 20.44 20.12 20.18 0.1M
2025-03-21 20.58 20.72 20.14 20.22 0.2M
2025-03-20 20.80 20.92 20.56 20.70 0.1M
2025-03-19 20.92 21.22 20.72 20.88 0.1M
2025-03-18 20.78 21.18 20.78 21.08 0.1M
2025-03-17 20.84 20.98 20.72 20.76 0.2M
2025-03-14 19.93 20.84 19.91 20.84 0.2M
2025-03-13 19.85 20.04 19.77 19.95 0.1M
2025-03-12 19.42 20.00 19.37 19.95 0.2M
2025-03-11 19.60 19.75 19.28 19.39 0.1M
2025-03-10 20.26 20.36 19.60 19.60 0.1M
2025-03-07 20.16 20.34 20.02 20.18 0.1M
2025-03-06 20.20 20.42 19.89 20.22 0.1M
2025-03-05 20.80 21.08 20.06 20.06 0.2M
2025-03-04 20.82 21.26 20.74 20.78 0.1M
2025-03-03 21.10 21.34 20.92 20.98 0.2M
2025-02-28 21.26 21.40 21.02 21.02 0.3M
2025-02-27 22.22 23.12 20.58 21.52 1.0M
2025-02-26 23.26 23.58 23.20 23.50 0.1M
2025-02-25 23.34 23.34 23.06 23.18 0.1M
2025-02-24 22.78 23.42 22.76 23.42 0.1M
2025-02-21 22.58 22.90 22.58 22.82 0.1M
2025-02-20 22.64 22.80 22.44 22.54 0.0M
2025-02-19 23.10 23.12 22.44 22.68 0.1M
2025-02-18 22.96 23.24 22.88 23.14 0.1M
2025-02-17 22.66 23.02 22.40 23.02 0.1M
2025-02-14 22.70 22.96 22.54 22.80 0.1M
2025-02-13 22.92 23.00 22.52 22.70 0.1M
2025-02-12 22.70 22.70 22.38 22.60 0.0M
2025-02-11 22.30 22.54 22.14 22.54 0.0M
2025-02-10 22.16 22.58 22.14 22.38 0.0M
2025-02-07 22.32 22.52 22.04 22.14 0.0M
2025-02-06 22.24 22.44 22.20 22.36 0.0M
2025-02-05 22.64 22.64 22.14 22.22 0.0M
2025-02-04 22.86 22.86 22.50 22.66 0.0M
2025-02-03 21.98 22.74 21.80 22.74 0.1M
2025-01-31 23.00 23.00 22.60 22.60 0.1M
2025-01-30 23.00 23.32 22.80 23.02 0.1M
2025-01-29 23.04 23.16 22.80 22.80 0.0M
2025-01-28 22.62 22.96 22.60 22.92 0.0M
2025-01-27 22.34 22.90 22.20 22.76 0.0M
2025-01-24 23.06 23.14 22.60 22.66 0.0M
2025-01-23 22.82 23.14 22.82 23.00 0.1M
2025-01-22 23.20 23.28 22.88 22.88 0.1M
2025-01-21 23.12 23.26 23.00 23.22 0.0M
2025-01-20 23.10 23.28 23.04 23.20 0.1M
2025-01-17 22.48 23.04 22.48 23.02 0.1M
2025-01-16 22.70 22.70 22.44 22.48 0.1M
2025-01-15 22.68 22.68 22.28 22.52 0.1M
2025-01-14 22.02 22.36 22.00 22.24 0.1M
2025-01-13 20.64 22.00 20.60 21.88 0.1M
2025-01-10 21.38 21.38 20.70 20.70 0.0M
2025-01-09 21.22 21.52 21.10 21.32 0.0M
2025-01-08 21.56 21.74 21.22 21.22 0.1M
2025-01-07 21.62 22.26 21.60 21.60 0.1M
2025-01-06 21.60 21.90 21.48 21.58 0.1M
2025-01-03 21.74 21.74 21.44 21.44 0.0M
2025-01-02 21.70 21.94 21.66 21.76 0.1M