Koninklijke Vopak NV (VOPA)

VOPA
🏛️ 네덜란드 →
39.00
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
2022-12-30 28.00 28.20 27.74 27.75 0.1M
2022-12-29 27.92 28.19 27.87 28.16 0.1M
2022-12-28 27.97 28.25 27.92 28.03 0.2M
2022-12-27 28.14 28.38 27.97 28.07 0.1M
2022-12-23 27.60 28.24 27.59 28.06 0.2M
2022-12-22 27.60 27.87 27.46 27.57 0.2M
2022-12-21 27.48 27.78 27.44 27.63 0.2M
2022-12-20 27.10 27.42 26.92 27.39 0.2M
2022-12-19 27.05 27.56 27.05 27.30 0.2M
2022-12-16 27.41 27.50 26.98 27.04 0.4M
2022-12-15 27.75 28.16 27.46 27.46 0.2M
2022-12-14 28.20 28.20 27.89 27.97 0.3M
2022-12-13 28.36 28.64 27.97 28.26 0.3M
2022-12-12 27.92 28.46 27.81 28.37 0.3M
2022-12-09 28.14 28.29 27.56 28.20 0.3M
2022-12-08 28.03 28.33 27.61 28.22 0.3M
2022-12-07 28.15 28.41 28.03 28.03 0.3M
2022-12-06 28.50 28.76 28.23 28.43 0.3M
2022-12-05 28.50 28.89 28.28 28.60 0.3M
2022-12-02 28.35 28.65 28.20 28.52 0.3M
2022-12-01 28.34 28.66 28.22 28.32 0.3M
2022-11-30 27.93 28.31 27.75 28.25 0.5M
2022-11-29 27.94 28.15 27.69 27.88 0.3M
2022-11-28 27.70 28.16 27.21 27.67 0.6M
2022-11-25 28.15 28.32 27.81 28.09 0.4M
2022-11-24 27.40 27.98 27.26 27.98 0.4M
2022-11-23 27.36 27.90 27.20 27.27 0.4M
2022-11-22 26.67 27.62 26.21 27.34 0.5M
2022-11-21 26.50 27.03 26.14 26.49 0.5M
2022-11-18 25.38 26.38 25.38 26.38 0.5M
2022-11-17 25.60 25.62 25.13 25.23 0.2M
2022-11-16 25.93 26.00 25.53 25.61 0.2M
2022-11-15 26.09 26.17 25.53 25.85 0.4M
2022-11-14 25.39 26.40 25.00 26.18 0.8M
2022-11-11 23.20 26.03 23.15 24.85 2.0M
2022-11-10 21.06 21.62 20.95 21.55 0.4M
2022-11-09 21.31 21.41 21.18 21.41 0.2M
2022-11-08 21.26 21.36 21.04 21.28 0.2M
2022-11-07 21.50 21.50 21.21 21.34 0.2M
2022-11-04 20.38 21.63 20.37 21.51 0.5M
2022-11-03 20.30 20.62 20.19 20.25 0.3M
2022-11-02 20.96 20.96 20.04 20.56 0.4M
2022-11-01 20.90 21.67 20.72 20.84 0.5M
2022-10-31 19.49 20.72 19.31 20.70 0.5M
2022-10-28 19.52 19.70 19.38 19.44 0.2M
2022-10-27 19.50 19.79 19.47 19.71 0.2M
2022-10-26 19.20 19.62 19.08 19.55 0.4M
2022-10-25 19.39 19.55 19.06 19.15 0.3M
2022-10-24 19.95 19.96 19.01 19.32 0.5M
2022-10-21 19.96 20.07 19.69 19.92 0.2M
2022-10-20 20.14 20.14 19.77 19.95 0.2M
2022-10-19 20.06 20.13 19.79 19.92 0.1M
2022-10-18 20.21 20.24 19.89 19.95 0.3M
2022-10-17 19.78 20.10 19.58 20.06 0.2M
2022-10-14 19.83 20.07 19.55 19.71 0.4M
2022-10-13 19.41 19.53 19.04 19.52 0.5M
2022-10-12 19.23 19.40 18.91 19.28 0.4M
2022-10-11 19.06 19.20 18.85 19.07 0.2M
2022-10-10 19.18 19.72 19.10 19.18 0.2M
2022-10-07 19.46 19.54 19.22 19.26 0.3M
2022-10-06 19.55 19.74 19.24 19.51 0.2M
2022-10-05 19.40 19.53 19.21 19.33 0.2M
2022-10-04 19.10 19.53 19.07 19.48 0.3M
2022-10-03 18.51 19.06 18.47 18.94 0.3M
2022-09-30 18.45 18.88 18.45 18.70 0.4M
2022-09-29 18.56 18.66 18.14 18.54 0.4M
2022-09-28 18.99 19.01 18.37 18.72 0.6M
2022-09-27 19.01 19.26 18.78 19.08 0.2M
2022-09-26 19.10 19.44 18.61 18.84 0.3M
2022-09-23 20.44 20.44 19.16 19.16 0.5M
2022-09-22 20.61 20.86 20.31 20.46 0.4M
2022-09-21 20.18 20.90 20.13 20.82 0.3M
2022-09-20 20.75 20.75 20.02 20.18 0.3M
2022-09-19 20.84 20.84 20.03 20.60 0.4M
2022-09-16 21.25 21.33 20.87 20.88 0.5M
2022-09-15 21.83 21.84 21.38 21.40 0.3M
2022-09-14 21.85 21.95 21.46 21.76 0.3M
2022-09-13 22.39 22.39 21.81 21.90 0.3M
2022-09-12 21.70 22.39 21.70 22.39 0.4M
2022-09-09 21.25 21.65 21.25 21.56 0.2M
2022-09-08 21.55 21.67 21.20 21.20 0.3M
2022-09-07 22.00 22.20 21.44 21.53 0.4M
2022-09-06 22.00 22.24 21.86 22.17 0.2M
2022-09-05 21.71 22.00 21.57 21.93 0.2M
2022-09-02 21.80 21.95 21.49 21.92 0.2M
2022-09-01 21.84 21.88 21.59 21.69 0.2M
2022-08-31 21.76 22.08 21.49 21.94 0.4M
2022-08-30 22.10 22.22 21.74 21.74 0.2M
2022-08-29 21.68 22.02 21.38 22.00 0.2M
2022-08-26 22.20 22.20 21.65 21.74 0.2M
2022-08-25 22.43 22.43 22.14 22.18 0.2M
2022-08-24 22.00 22.39 21.82 22.19 0.2M
2022-08-23 21.60 22.30 21.60 22.16 0.2M
2022-08-22 22.20 22.21 21.56 21.83 0.3M
2022-08-19 22.48 22.56 22.22 22.23 0.2M
2022-08-18 22.40 22.45 22.22 22.44 0.1M
2022-08-17 22.66 22.72 22.20 22.36 0.2M
2022-08-16 22.70 22.99 22.59 22.62 0.4M
2022-08-15 22.42 22.65 22.42 22.55 0.2M
2022-08-12 22.39 22.52 22.23 22.35 0.3M
2022-08-11 22.33 22.48 22.06 22.31 0.3M
2022-08-10 22.10 22.28 21.90 22.23 0.2M
2022-08-09 22.18 22.25 21.91 22.01 0.1M
2022-08-08 22.00 22.14 21.71 22.01 0.3M
2022-08-05 21.80 21.99 21.68 21.88 0.2M
2022-08-04 22.18 22.18 21.81 21.86 0.2M
2022-08-03 21.80 22.10 21.66 21.97 0.3M
2022-08-02 22.68 22.68 21.81 21.87 0.3M
2022-08-01 22.81 22.87 22.36 22.46 0.2M
2022-07-29 21.89 22.63 21.68 22.63 1.1M
2022-07-28 22.55 22.63 21.58 21.68 0.7M
2022-07-27 23.40 23.40 22.04 22.50 0.8M
2022-07-26 23.40 23.53 23.08 23.12 0.3M
2022-07-25 23.64 23.64 23.21 23.42 0.3M
2022-07-22 23.40 23.82 23.26 23.64 0.1M
2022-07-21 23.65 23.72 23.26 23.45 0.2M
2022-07-20 24.24 24.29 23.58 23.65 0.3M
2022-07-19 23.74 24.15 23.72 24.09 0.3M
2022-07-18 23.58 24.02 23.58 23.83 0.2M
2022-07-15 23.20 23.51 23.10 23.42 0.2M
2022-07-14 23.89 23.89 22.83 23.10 0.4M
2022-07-13 23.98 24.05 23.66 23.87 0.2M
2022-07-12 23.82 23.89 23.60 23.75 0.2M
2022-07-11 23.89 24.39 23.80 23.91 0.2M
2022-07-08 24.10 24.25 23.92 24.13 0.2M
2022-07-07 23.75 24.21 23.74 23.99 0.4M
2022-07-06 23.86 24.00 23.35 23.39 0.4M
2022-07-05 24.03 24.55 23.87 23.98 0.3M
2022-07-04 24.48 24.50 23.98 24.20 0.2M
2022-07-01 23.96 24.34 23.80 24.22 0.2M
2022-06-30 24.41 24.63 23.72 24.08 0.4M
2022-06-29 24.42 25.02 24.30 24.73 0.4M
2022-06-28 24.46 24.66 24.25 24.51 0.2M
2022-06-27 23.12 24.44 23.11 24.40 0.5M
2022-06-24 23.14 23.18 22.85 22.97 0.4M
2022-06-23 23.13 23.63 22.97 23.06 0.4M
2022-06-22 22.88 23.38 22.64 23.25 0.5M
2022-06-21 23.29 23.33 23.03 23.06 0.5M
2022-06-20 23.40 23.46 23.11 23.17 0.2M
2022-06-17 23.50 23.86 23.26 23.40 0.4M
2022-06-16 24.10 24.13 23.04 23.50 0.5M
2022-06-15 24.61 24.62 23.97 24.07 0.3M
2022-06-14 25.20 25.27 24.51 24.51 0.4M
2022-06-13 26.06 26.22 25.13 25.13 0.5M
2022-06-10 26.50 26.82 26.30 26.35 0.3M
2022-06-09 27.31 27.32 26.56 26.56 0.4M
2022-06-08 28.00 28.42 26.10 27.35 0.7M
2022-06-07 27.28 27.59 27.05 27.59 0.4M
2022-06-06 26.55 27.38 26.55 27.28 0.3M
2022-06-03 26.50 27.05 26.40 26.40 0.3M
2022-06-02 26.04 26.63 25.97 26.45 0.1M
2022-06-01 26.75 26.90 26.26 26.29 0.2M
2022-05-31 26.98 27.29 26.70 26.70 0.4M
2022-05-30 26.51 27.02 26.50 26.98 0.2M
2022-05-27 25.97 26.43 25.85 26.34 0.2M
2022-05-26 25.26 25.91 25.26 25.86 0.2M
2022-05-25 25.12 25.55 25.12 25.55 0.2M
2022-05-24 25.60 25.68 25.06 25.10 0.2M
2022-05-23 25.85 26.01 25.40 25.57 0.2M
2022-05-20 25.12 25.77 25.12 25.58 0.2M
2022-05-19 25.12 25.25 24.95 25.21 0.2M
2022-05-18 26.04 26.24 25.32 25.32 0.2M
2022-05-17 26.38 26.38 25.97 26.03 0.3M
2022-05-16 25.85 26.40 25.74 26.18 0.2M
2022-05-13 25.69 26.15 25.66 25.87 0.2M
2022-05-12 25.08 25.58 24.72 25.52 0.3M
2022-05-11 25.00 25.39 24.55 25.39 0.5M
2022-05-10 25.04 25.34 24.87 24.91 0.3M
2022-05-09 25.26 25.27 24.78 24.85 0.3M
2022-05-06 25.97 25.97 25.22 25.41 0.4M
2022-05-05 26.62 26.71 25.87 25.87 0.3M
2022-05-04 26.74 26.76 26.10 26.27 0.4M
2022-05-03 26.55 26.77 26.17 26.62 0.4M
2022-05-02 25.44 26.40 25.15 26.40 0.5M
2022-04-29 25.90 25.98 25.62 25.62 0.3M
2022-04-28 25.72 26.06 25.42 25.50 0.4M
2022-04-27 26.25 26.25 25.52 25.53 0.4M
2022-04-26 26.76 26.86 26.12 26.17 0.3M
2022-04-25 27.42 27.42 26.55 26.55 0.3M
2022-04-22 27.98 28.34 27.76 27.76 0.3M
2022-04-21 29.20 29.33 28.28 29.27 0.5M
2022-04-20 28.46 29.90 28.39 29.32 0.9M
2022-04-19 28.33 28.60 27.85 27.90 0.4M
2022-04-14 28.02 28.12 27.77 27.83 0.3M
2022-04-13 28.19 28.61 27.80 27.86 0.4M
2022-04-12 28.10 28.21 27.54 27.94 0.6M
2022-04-11 28.10 28.59 28.08 28.31 0.3M
2022-04-08 28.38 28.46 27.82 28.05 0.3M
2022-04-07 28.82 29.25 27.92 27.92 0.6M
2022-04-06 29.05 29.30 27.68 28.82 0.9M
2022-04-05 30.10 30.16 29.71 30.15 0.2M
2022-04-04 29.50 30.40 29.35 30.00 0.4M
2022-04-01 29.51 29.75 29.20 29.57 0.3M
2022-03-31 28.89 29.59 28.78 29.37 0.5M
2022-03-30 28.54 28.76 28.07 28.75 0.3M
2022-03-29 28.68 28.85 28.32 28.54 0.3M
2022-03-28 29.00 29.01 28.41 28.41 0.3M
2022-03-25 28.36 28.97 28.07 28.92 0.3M
2022-03-24 28.23 28.29 27.94 28.10 0.1M
2022-03-23 28.12 28.45 28.11 28.18 0.2M
2022-03-22 28.15 28.34 28.03 28.05 0.3M
2022-03-21 28.51 28.82 28.25 28.25 0.2M
2022-03-18 28.50 28.72 28.30 28.30 0.9M
2022-03-17 29.07 29.60 28.20 28.40 0.2M
2022-03-16 28.30 29.00 28.24 28.66 0.3M
2022-03-15 28.17 28.25 27.54 28.05 0.3M
2022-03-14 28.40 29.12 28.09 28.26 0.4M
2022-03-11 28.79 28.79 27.92 28.01 0.5M
2022-03-10 27.89 29.02 27.68 28.67 0.6M
2022-03-09 27.31 28.37 27.05 27.60 0.6M
2022-03-08 27.08 27.48 25.58 27.03 0.9M
2022-03-07 29.89 30.22 25.37 27.34 1.4M
2022-03-04 33.27 33.48 31.53 31.53 0.4M
2022-03-03 33.48 33.61 32.94 33.38 0.6M
2022-03-02 32.19 33.43 32.17 33.10 0.5M
2022-03-01 33.19 33.60 32.03 32.03 0.4M
2022-02-28 31.24 33.04 31.10 33.04 0.6M
2022-02-25 30.42 31.37 30.18 31.30 0.4M
2022-02-24 30.47 30.75 29.34 30.00 0.6M
2022-02-23 31.15 31.50 30.73 31.01 0.2M
2022-02-22 30.94 31.47 30.76 31.13 0.3M
2022-02-21 31.92 31.98 30.91 31.42 0.2M
2022-02-18 31.50 32.03 31.38 31.80 0.4M
2022-02-17 30.75 31.55 30.74 31.49 0.4M
2022-02-16 31.50 31.71 29.62 30.49 1.0M
2022-02-15 30.91 31.63 30.91 31.50 0.3M
2022-02-14 31.51 31.66 30.96 30.96 0.4M
2022-02-11 31.42 31.81 31.25 31.81 0.2M
2022-02-10 31.37 31.96 31.28 31.57 0.3M
2022-02-09 31.00 31.54 30.85 31.27 0.4M
2022-02-08 30.85 31.08 30.69 30.82 0.2M
2022-02-07 30.77 30.96 30.55 30.76 0.2M
2022-02-04 30.60 30.74 30.28 30.52 0.3M
2022-02-03 31.30 31.43 30.49 30.50 0.3M
2022-02-02 31.00 31.61 31.00 31.37 0.3M
2022-02-01 30.56 30.96 30.56 30.93 0.2M
2022-01-31 30.59 30.64 30.30 30.47 0.5M
2022-01-28 30.50 30.50 30.11 30.45 0.2M
2022-01-27 30.18 30.48 30.12 30.34 0.1M
2022-01-26 30.26 30.79 30.26 30.41 0.4M
2022-01-25 29.22 30.17 29.20 30.03 0.5M
2022-01-24 29.60 29.96 28.62 29.11 0.7M
2022-01-21 30.02 30.25 29.62 29.62 0.6M
2022-01-20 30.47 30.52 29.80 30.26 0.4M
2022-01-19 30.38 30.63 30.10 30.39 0.3M
2022-01-18 30.52 30.65 30.00 30.29 0.3M
2022-01-17 31.00 31.03 30.52 30.54 0.3M
2022-01-14 31.60 31.60 30.73 30.92 0.4M
2022-01-13 31.09 31.74 31.05 31.64 0.2M
2022-01-12 31.44 31.44 31.01 31.01 0.2M
2022-01-11 30.91 31.50 30.79 31.40 0.3M
2022-01-10 30.54 30.93 30.28 30.79 0.3M
2022-01-07 31.01 31.01 30.42 30.48 0.4M
2022-01-06 30.69 30.98 30.54 30.84 0.2M
2022-01-05 31.32 31.33 30.68 30.85 0.3M
2022-01-04 31.10 31.42 31.10 31.24 0.4M
2022-01-03 30.93 31.06 30.71 31.00 0.7M