Corbion NV (CORB)

CORB
🏛️ 네덜란드 →
16.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.59 19.65 19.36 19.38 0.1M
2023-12-28 19.26 19.65 19.21 19.56 0.1M
2023-12-27 19.26 19.45 18.99 19.25 0.1M
2023-12-22 19.20 19.43 19.11 19.36 0.1M
2023-12-21 18.75 19.45 18.69 19.35 0.2M
2023-12-20 18.96 19.02 18.52 18.97 0.1M
2023-12-19 18.67 19.40 18.67 18.94 0.2M
2023-12-18 18.60 18.92 18.38 18.64 0.1M
2023-12-15 18.74 19.11 18.61 18.91 0.2M
2023-12-14 16.91 18.81 16.91 18.69 0.5M
2023-12-13 16.50 16.64 16.42 16.57 0.1M
2023-12-12 16.92 16.92 16.49 16.55 0.1M
2023-12-11 17.00 17.04 16.65 16.86 0.1M
2023-12-08 16.93 17.19 16.81 17.01 0.1M
2023-12-07 16.65 16.91 16.35 16.91 0.3M
2023-12-06 16.80 16.87 16.53 16.72 0.2M
2023-12-05 16.75 16.84 16.51 16.69 0.1M
2023-12-04 16.66 17.34 16.66 16.87 0.2M
2023-12-01 17.18 17.38 16.15 16.62 0.3M
2023-11-30 17.68 17.68 17.28 17.35 0.1M
2023-11-29 17.64 17.86 17.47 17.63 0.1M
2023-11-28 18.00 18.00 17.51 17.74 0.1M
2023-11-27 17.79 18.42 17.75 17.87 0.2M
2023-11-24 17.35 17.37 17.09 17.32 0.1M
2023-11-23 17.27 17.40 17.01 17.31 0.1M
2023-11-22 16.91 17.20 16.78 17.20 0.1M
2023-11-21 17.65 17.80 16.88 16.99 0.1M
2023-11-20 17.80 18.04 17.62 17.71 0.1M
2023-11-17 17.61 17.97 17.61 17.89 0.1M
2023-11-16 17.86 18.12 17.60 17.60 0.1M
2023-11-15 18.12 18.30 17.81 17.95 0.1M
2023-11-14 17.46 18.11 17.26 18.04 0.1M
2023-11-13 17.30 17.49 17.21 17.49 0.1M
2023-11-10 17.52 17.80 17.16 17.33 0.1M
2023-11-09 17.59 17.92 17.56 17.66 0.1M
2023-11-08 17.17 17.76 16.93 17.60 0.2M
2023-11-07 17.06 17.31 17.01 17.18 0.1M
2023-11-06 17.51 17.62 16.91 17.17 0.1M
2023-11-03 16.86 17.33 16.79 17.30 0.1M
2023-11-02 16.25 17.00 16.22 16.69 0.2M
2023-11-01 16.40 16.40 16.02 16.14 0.1M
2023-10-31 16.28 16.44 16.15 16.33 0.1M
2023-10-30 15.90 16.32 15.90 16.11 0.1M
2023-10-27 16.00 16.14 15.75 15.93 0.1M
2023-10-26 15.15 16.21 14.54 15.93 0.2M
2023-10-25 16.00 16.23 15.52 15.94 0.1M
2023-10-24 15.80 16.15 15.78 16.09 0.1M
2023-10-23 15.96 16.00 15.53 15.77 0.2M
2023-10-20 16.20 16.40 15.80 15.80 0.1M
2023-10-19 16.22 16.55 15.71 16.33 0.1M
2023-10-18 16.87 17.09 16.61 16.93 0.2M
2023-10-17 17.05 17.21 16.75 17.01 0.1M
2023-10-16 17.20 17.32 16.93 17.20 0.1M
2023-10-13 17.76 17.82 17.11 17.18 0.2M
2023-10-12 17.80 18.30 17.80 18.00 0.1M
2023-10-11 18.00 18.13 17.69 17.69 0.1M
2023-10-10 17.80 18.09 17.76 18.02 0.1M
2023-10-09 17.58 17.89 17.29 17.56 0.1M
2023-10-06 17.80 17.80 17.23 17.63 0.1M
2023-10-05 17.85 17.85 17.45 17.60 0.1M
2023-10-04 17.87 18.18 17.73 17.77 0.1M
2023-10-03 18.53 18.59 17.94 17.94 0.1M
2023-10-02 18.81 19.05 18.57 18.60 0.0M
2023-09-29 18.60 19.15 18.51 18.86 0.1M
2023-09-28 18.50 18.53 18.17 18.45 0.1M
2023-09-27 19.00 19.00 18.55 18.56 0.1M
2023-09-26 19.10 19.20 18.72 18.79 0.1M
2023-09-25 19.29 19.57 18.96 19.20 0.1M
2023-09-22 19.26 19.50 19.12 19.36 0.1M
2023-09-21 20.00 20.06 19.36 19.39 0.1M
2023-09-20 19.70 20.24 19.55 20.14 0.1M
2023-09-19 19.56 20.08 19.49 19.60 0.1M
2023-09-18 19.90 20.24 19.51 19.51 0.1M
2023-09-15 20.22 20.42 19.86 19.91 0.2M
2023-09-14 20.40 20.50 19.84 20.00 0.1M
2023-09-13 20.70 20.82 20.32 20.32 0.0M
2023-09-12 20.64 21.04 20.42 20.68 0.1M
2023-09-11 20.84 21.12 20.56 20.60 0.0M
2023-09-08 21.18 21.38 20.72 20.84 0.1M
2023-09-07 21.80 21.98 21.08 21.08 0.1M
2023-09-06 22.10 22.32 21.78 22.08 0.1M
2023-09-05 22.00 22.54 21.88 22.14 0.1M
2023-09-04 21.86 22.34 21.76 22.12 0.0M
2023-09-01 22.00 22.14 21.84 21.84 0.1M
2023-08-31 22.26 22.28 22.00 22.08 0.1M
2023-08-30 22.22 22.44 22.22 22.30 0.0M
2023-08-29 22.04 22.34 22.00 22.26 0.0M
2023-08-28 21.62 22.26 21.62 22.20 0.1M
2023-08-25 21.60 21.70 21.26 21.52 0.1M
2023-08-24 21.60 21.72 21.46 21.54 0.0M
2023-08-23 21.58 21.72 21.32 21.38 0.1M
2023-08-22 21.38 21.64 21.10 21.54 0.1M
2023-08-21 20.94 22.00 20.72 21.34 0.2M
2023-08-18 20.82 20.82 20.08 20.44 0.1M
2023-08-17 21.12 21.38 20.94 20.94 0.1M
2023-08-16 21.18 21.52 21.16 21.36 0.1M
2023-08-15 21.78 21.78 21.24 21.26 0.1M
2023-08-14 21.84 22.08 21.50 21.68 0.1M
2023-08-11 22.38 22.58 22.02 22.02 0.2M
2023-08-10 20.92 22.28 20.54 22.16 0.2M
2023-08-09 21.24 21.64 21.20 21.48 0.1M
2023-08-08 20.94 21.24 20.82 21.24 0.1M
2023-08-07 20.52 21.10 20.48 21.00 0.1M
2023-08-04 20.52 20.58 20.34 20.58 0.1M
2023-08-03 21.10 21.10 20.38 20.50 0.1M
2023-08-02 21.50 21.62 21.12 21.14 0.0M
2023-08-01 21.38 21.54 21.20 21.50 0.1M
2023-07-31 21.60 21.64 21.38 21.38 0.1M
2023-07-28 21.60 21.60 21.34 21.54 0.0M
2023-07-27 21.70 21.90 21.56 21.60 0.0M
2023-07-26 21.92 21.92 21.60 21.74 0.0M
2023-07-25 21.58 22.00 21.58 21.94 0.1M
2023-07-24 21.52 21.80 21.52 21.60 0.1M
2023-07-21 22.00 22.00 21.48 21.52 0.1M
2023-07-20 21.94 22.10 21.80 21.82 0.1M
2023-07-19 22.04 22.14 22.00 22.00 0.0M
2023-07-18 22.10 22.10 21.86 21.96 0.1M
2023-07-17 21.90 22.02 21.80 21.96 0.0M
2023-07-14 22.38 22.38 21.92 21.92 0.1M
2023-07-13 22.20 22.48 22.06 22.24 0.2M
2023-07-12 22.00 22.28 21.98 22.10 0.2M
2023-07-11 21.98 22.10 21.70 21.90 0.1M
2023-07-10 21.62 21.98 21.62 21.82 0.1M
2023-07-07 21.44 21.64 21.08 21.64 0.1M
2023-07-06 21.82 21.84 21.36 21.44 0.1M
2023-07-05 22.18 22.18 21.80 21.90 0.1M
2023-07-04 22.12 22.22 21.94 22.02 0.0M
2023-07-03 21.90 22.12 21.76 22.04 0.1M
2023-06-30 22.16 22.28 21.82 21.86 0.1M
2023-06-29 21.50 22.28 21.50 22.16 0.1M
2023-06-28 21.08 21.64 21.08 21.60 0.1M
2023-06-27 21.62 21.64 20.72 21.06 0.2M
2023-06-26 23.58 23.80 21.24 21.54 0.4M
2023-06-23 24.42 24.42 23.98 24.12 0.1M
2023-06-22 24.46 24.58 24.18 24.40 0.0M
2023-06-21 25.00 25.14 24.50 24.52 0.1M
2023-06-20 25.60 25.60 25.02 25.02 0.1M
2023-06-19 25.66 25.70 25.38 25.68 0.0M
2023-06-16 25.90 26.10 25.68 25.70 0.1M
2023-06-15 25.62 25.88 25.56 25.88 0.0M
2023-06-14 25.50 25.68 25.28 25.68 0.0M
2023-06-13 25.24 25.48 25.00 25.28 0.1M
2023-06-12 25.20 25.40 25.08 25.18 0.0M
2023-06-09 25.30 25.38 24.62 25.10 0.1M
2023-06-08 25.36 25.50 25.18 25.36 0.1M
2023-06-07 25.64 25.68 25.38 25.68 0.1M
2023-06-06 25.70 25.82 25.44 25.80 0.0M
2023-06-05 25.80 26.02 25.56 25.80 0.1M
2023-06-02 25.42 25.94 25.24 25.78 0.2M
2023-06-01 25.66 26.02 25.32 25.42 0.1M
2023-05-31 25.86 25.92 25.66 25.68 0.1M
2023-05-30 26.66 27.00 25.98 26.06 0.1M
2023-05-29 26.72 26.86 26.62 26.86 0.0M
2023-05-26 26.90 26.90 26.62 26.62 0.0M
2023-05-25 27.18 27.18 26.82 26.88 0.0M
2023-05-24 27.52 27.52 26.90 27.10 0.0M
2023-05-23 27.84 27.84 27.42 27.56 0.1M
2023-05-22 28.22 28.44 27.60 27.76 0.1M
2023-05-19 28.20 28.56 28.20 28.28 0.1M
2023-05-18 28.52 28.90 28.52 28.78 0.0M
2023-05-17 29.10 29.18 28.52 28.52 0.0M
2023-05-16 29.36 29.56 29.22 29.28 0.0M
2023-05-15 29.14 29.52 29.14 29.22 0.0M
2023-05-12 29.28 29.28 28.78 29.08 0.0M
2023-05-11 28.80 29.34 28.76 29.28 0.1M
2023-05-10 28.60 28.88 28.38 28.78 0.0M
2023-05-09 29.00 29.16 28.72 28.82 0.0M
2023-05-08 29.14 29.32 29.02 29.10 0.0M
2023-05-05 28.52 29.06 28.52 29.06 0.0M
2023-05-04 28.44 28.68 28.26 28.56 0.0M
2023-05-03 28.40 28.66 28.02 28.54 0.0M
2023-05-02 28.50 28.50 28.06 28.10 0.0M
2023-04-28 28.20 28.64 28.10 28.50 0.1M
2023-04-27 29.00 29.28 27.76 28.14 0.2M
2023-04-26 30.38 30.38 28.70 29.44 0.1M
2023-04-25 29.98 29.98 29.08 29.34 0.1M
2023-04-24 29.36 30.24 29.36 30.24 0.1M
2023-04-21 30.20 30.50 29.30 29.36 0.1M
2023-04-20 29.98 30.56 29.62 30.40 0.1M
2023-04-19 29.54 29.80 29.48 29.68 0.0M
2023-04-18 29.80 30.16 29.72 29.76 0.0M
2023-04-17 30.40 30.50 29.90 29.98 0.0M
2023-04-14 29.80 30.00 29.30 29.88 0.1M
2023-04-13 29.00 29.32 28.66 29.32 0.1M
2023-04-12 29.60 29.70 28.96 28.96 0.1M
2023-04-11 29.78 30.18 29.64 29.68 0.1M
2023-04-06 29.40 29.86 29.40 29.86 0.1M
2023-04-05 30.04 30.04 29.42 29.42 0.1M
2023-04-04 30.12 30.40 29.86 29.96 0.1M
2023-04-03 30.30 30.30 29.90 30.18 0.1M
2023-03-31 30.10 30.30 29.88 30.24 0.1M
2023-03-30 30.32 30.38 30.04 30.20 0.1M
2023-03-29 30.26 30.54 30.12 30.28 0.1M
2023-03-28 31.00 31.00 30.22 30.22 0.0M
2023-03-27 30.80 30.96 30.44 30.52 0.0M
2023-03-24 30.64 30.76 30.36 30.60 0.1M
2023-03-23 30.46 31.00 30.22 30.72 0.0M
2023-03-22 30.54 31.14 30.42 30.44 0.1M
2023-03-21 30.98 31.00 30.68 30.80 0.0M
2023-03-20 30.20 30.80 30.02 30.42 0.1M
2023-03-17 31.12 31.42 30.22 30.22 0.1M
2023-03-16 31.00 31.26 30.42 31.16 0.1M
2023-03-15 31.12 31.24 30.46 30.56 0.1M
2023-03-14 31.30 31.30 30.60 31.12 0.1M
2023-03-13 31.14 31.26 30.44 30.78 0.1M
2023-03-10 30.86 31.36 30.78 31.14 0.1M
2023-03-09 30.54 31.38 30.52 31.24 0.1M
2023-03-08 30.50 30.80 30.32 30.54 0.1M
2023-03-07 31.00 31.66 30.60 30.60 0.2M
2023-03-06 32.08 32.22 30.40 31.00 0.4M
2023-03-03 36.48 36.50 31.04 31.90 1.0M
2023-03-02 36.00 36.30 35.42 36.22 0.1M
2023-03-01 35.78 35.90 35.38 35.68 0.0M
2023-02-28 35.70 35.80 35.22 35.56 0.1M
2023-02-27 34.96 35.62 34.92 35.60 0.0M
2023-02-24 35.38 35.38 34.90 35.00 0.1M
2023-02-23 34.92 35.38 34.52 35.06 0.0M
2023-02-22 34.76 35.06 34.50 34.78 0.0M
2023-02-21 35.70 35.70 34.58 34.74 0.0M
2023-02-20 36.16 36.16 35.70 35.84 0.0M
2023-02-17 36.20 36.36 35.82 35.92 0.0M
2023-02-16 36.80 36.90 36.30 36.72 0.0M
2023-02-15 36.34 36.60 36.10 36.60 0.0M
2023-02-14 36.00 36.36 35.76 36.24 0.0M
2023-02-13 36.00 36.12 35.76 35.86 0.0M
2023-02-10 36.38 36.38 35.42 35.96 0.0M
2023-02-09 37.30 37.30 36.56 36.68 0.1M
2023-02-08 36.40 37.60 36.40 37.10 0.1M
2023-02-07 37.16 37.38 36.16 36.24 0.1M
2023-02-06 36.70 37.22 36.42 37.02 0.1M
2023-02-03 36.12 36.98 35.84 36.86 0.1M
2023-02-02 35.68 36.70 35.44 36.40 0.0M
2023-02-01 35.16 35.72 34.84 35.44 0.1M
2023-01-31 35.50 35.56 34.76 35.26 0.1M
2023-01-30 35.42 36.00 35.08 35.56 0.0M
2023-01-27 35.84 36.60 35.54 36.08 0.0M
2023-01-26 36.10 36.30 35.40 35.72 0.0M
2023-01-25 36.36 36.66 35.80 35.96 0.0M
2023-01-24 36.46 36.82 36.26 36.56 0.0M
2023-01-23 36.54 36.64 36.14 36.32 0.0M
2023-01-20 36.30 36.56 35.82 36.50 0.1M
2023-01-19 37.20 37.76 36.08 36.22 0.1M
2023-01-18 37.30 37.62 36.82 37.32 0.0M
2023-01-17 36.30 37.30 36.28 37.30 0.1M
2023-01-16 35.60 36.60 35.38 36.60 0.1M
2023-01-13 35.00 35.64 35.00 35.20 0.0M
2023-01-12 35.62 35.80 34.74 35.18 0.1M
2023-01-11 35.30 37.70 35.00 35.86 0.2M
2023-01-10 34.08 34.70 33.90 34.00 0.1M
2023-01-09 33.50 34.34 33.24 34.28 0.1M
2023-01-06 32.68 33.30 32.46 33.22 0.0M
2023-01-05 32.56 33.14 32.42 32.74 0.0M
2023-01-04 32.70 32.86 32.38 32.66 0.0M
2023-01-03 32.18 32.86 32.18 32.38 0.0M
2023-01-02 32.48 32.60 31.76 32.28 0.0M