NSI NV (NSTEc)

NSTEc
🏛️ 네덜란드 →
20.70
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
2023-12-29 19.14 19.14 18.76 18.76 0.0M
2023-12-28 19.16 19.16 18.88 19.08 0.0M
2023-12-27 18.90 19.06 18.80 19.00 0.0M
2023-12-22 18.60 18.82 18.60 18.82 0.0M
2023-12-21 18.54 18.68 18.44 18.60 0.0M
2023-12-20 18.40 18.66 18.34 18.54 0.0M
2023-12-19 18.50 18.50 18.26 18.44 0.0M
2023-12-18 18.58 18.58 18.32 18.38 0.0M
2023-12-15 18.48 18.70 18.46 18.54 0.0M
2023-12-14 18.00 18.50 18.00 18.48 0.1M
2023-12-13 17.82 17.90 17.80 17.80 0.0M
2023-12-12 17.92 18.10 17.78 17.90 0.0M
2023-12-11 17.90 17.98 17.86 17.96 0.0M
2023-12-08 17.86 17.96 17.66 17.88 0.0M
2023-12-07 17.90 17.94 17.74 17.90 0.0M
2023-12-06 18.44 18.50 17.78 17.84 0.0M
2023-12-05 18.10 18.50 18.08 18.50 0.1M
2023-12-04 17.98 18.20 17.84 18.00 0.0M
2023-12-01 17.40 17.90 17.40 17.90 0.0M
2023-11-30 17.48 17.48 17.22 17.30 0.1M
2023-11-29 17.42 17.62 17.30 17.30 0.0M
2023-11-28 17.60 17.76 17.46 17.58 0.0M
2023-11-27 17.58 17.66 17.46 17.66 0.0M
2023-11-24 17.50 17.60 17.30 17.60 0.0M
2023-11-23 17.54 17.54 17.24 17.30 0.0M
2023-11-22 17.50 17.60 17.46 17.50 0.0M
2023-11-21 17.80 17.80 17.48 17.52 0.0M
2023-11-20 17.40 17.70 17.40 17.70 0.0M
2023-11-17 17.70 17.70 17.40 17.40 0.1M
2023-11-16 17.92 18.04 17.44 17.48 0.0M
2023-11-15 18.30 18.32 17.92 17.92 0.0M
2023-11-14 17.54 18.26 17.44 18.26 0.0M
2023-11-13 17.50 17.54 17.42 17.42 0.0M
2023-11-10 17.58 17.58 17.28 17.44 0.0M
2023-11-09 17.52 17.88 17.48 17.64 0.0M
2023-11-08 17.70 17.70 17.36 17.40 0.0M
2023-11-07 17.50 17.72 17.50 17.70 0.0M
2023-11-06 18.10 18.16 17.54 17.54 0.0M
2023-11-03 17.70 18.10 17.70 18.04 0.0M
2023-11-02 17.40 17.96 17.40 17.90 0.1M
2023-11-01 17.16 17.30 16.92 17.30 0.0M
2023-10-31 17.28 17.28 17.02 17.06 0.0M
2023-10-30 17.22 17.34 17.02 17.06 0.0M
2023-10-27 17.18 17.18 16.96 17.10 0.0M
2023-10-26 16.86 17.06 16.82 17.06 0.1M
2023-10-25 17.00 17.00 16.70 16.86 0.0M
2023-10-24 16.94 16.96 16.80 16.84 0.1M
2023-10-23 17.00 17.00 16.74 16.92 0.0M
2023-10-20 16.86 17.16 16.84 17.06 0.0M
2023-10-19 16.76 17.12 16.62 17.02 0.1M
2023-10-18 17.04 17.22 16.78 16.86 0.0M
2023-10-17 16.82 17.26 16.82 17.26 0.0M
2023-10-16 16.84 17.00 16.76 17.00 0.0M
2023-10-13 17.30 17.30 16.82 16.82 0.0M
2023-10-12 17.66 17.86 17.26 17.26 0.0M
2023-10-11 17.50 17.68 17.42 17.66 0.0M
2023-10-10 17.26 17.46 17.18 17.28 0.0M
2023-10-09 17.06 17.30 17.06 17.30 0.0M
2023-10-06 17.24 17.46 17.08 17.20 0.0M
2023-10-05 17.28 17.48 17.24 17.26 0.0M
2023-10-04 17.60 17.60 17.28 17.28 0.0M
2023-10-03 17.94 17.94 17.44 17.44 0.0M
2023-10-02 18.10 18.16 17.68 17.82 0.0M
2023-09-29 17.88 18.28 17.88 17.94 0.1M
2023-09-28 17.80 18.00 17.70 17.86 0.1M
2023-09-27 18.20 18.20 17.78 17.80 0.1M
2023-09-26 18.24 18.32 17.80 18.10 0.0M
2023-09-25 18.42 18.42 18.02 18.06 0.0M
2023-09-22 18.66 18.66 18.40 18.42 0.0M
2023-09-21 18.50 18.72 18.48 18.60 0.0M
2023-09-20 18.40 18.64 18.40 18.50 0.0M
2023-09-19 18.30 18.52 18.24 18.44 0.0M
2023-09-18 18.58 18.68 18.32 18.32 0.0M
2023-09-15 18.58 18.92 18.58 18.70 0.0M
2023-09-14 18.78 18.84 18.64 18.76 0.0M
2023-09-13 18.90 18.90 18.60 18.70 0.0M
2023-09-12 18.60 18.76 18.60 18.76 0.0M
2023-09-11 18.74 18.80 18.64 18.68 0.0M
2023-09-08 18.60 18.70 18.54 18.64 0.0M
2023-09-07 18.60 18.74 18.48 18.68 0.0M
2023-09-06 18.56 18.66 18.52 18.54 0.0M
2023-09-05 18.70 18.76 18.56 18.70 0.0M
2023-09-04 18.88 18.88 18.58 18.78 0.0M
2023-09-01 18.80 18.84 18.60 18.70 0.0M
2023-08-31 18.74 19.00 18.68 18.70 0.0M
2023-08-30 19.10 19.10 18.74 18.74 0.0M
2023-08-29 18.54 19.12 18.54 19.02 0.0M
2023-08-28 18.60 18.78 18.60 18.78 0.0M
2023-08-25 18.74 18.90 18.46 18.54 0.0M
2023-08-24 18.72 19.08 18.72 18.76 0.0M
2023-08-23 18.60 18.90 18.58 18.90 0.0M
2023-08-22 18.40 18.68 18.40 18.58 0.0M
2023-08-21 18.54 18.58 18.34 18.42 0.0M
2023-08-18 18.66 18.74 18.48 18.52 0.0M
2023-08-17 18.98 19.00 18.66 18.68 0.0M
2023-08-16 18.80 18.98 18.72 18.90 0.0M
2023-08-15 18.90 18.94 18.48 18.90 0.0M
2023-08-14 19.00 19.00 18.74 18.80 0.0M
2023-08-11 19.24 19.24 18.80 18.92 0.0M
2023-08-10 19.24 19.44 19.08 19.36 0.0M
2023-08-09 19.00 19.20 18.96 19.20 0.0M
2023-08-08 18.92 19.16 18.82 18.96 0.1M
2023-08-07 18.88 19.22 18.88 19.00 0.0M
2023-08-04 18.90 19.02 18.74 19.02 0.0M
2023-08-03 18.88 19.02 18.74 18.98 0.0M
2023-08-02 18.80 19.04 18.74 18.80 0.0M
2023-08-01 19.20 19.20 18.78 18.82 0.0M
2023-07-31 19.12 19.20 18.86 19.12 0.0M
2023-07-28 19.12 19.26 18.94 18.94 0.0M
2023-07-27 19.36 19.44 19.14 19.26 0.0M
2023-07-26 19.16 19.40 19.02 19.36 0.0M
2023-07-25 19.64 19.64 19.20 19.20 0.0M
2023-07-24 19.50 19.64 19.40 19.50 0.0M
2023-07-21 19.50 19.56 19.32 19.42 0.0M
2023-07-20 19.68 19.70 19.40 19.50 0.0M
2023-07-19 19.26 19.62 19.20 19.58 0.0M
2023-07-18 19.00 19.24 18.68 19.04 0.0M
2023-07-17 19.78 20.10 19.60 19.60 0.0M
2023-07-14 20.75 20.75 19.76 20.00 0.1M
2023-07-13 21.15 21.15 20.60 20.75 0.0M
2023-07-12 20.55 21.00 20.20 20.80 0.1M
2023-07-11 20.25 20.55 20.00 20.50 0.0M
2023-07-10 20.25 20.30 20.00 20.15 0.0M
2023-07-07 20.45 20.50 20.20 20.30 0.0M
2023-07-06 21.40 21.40 20.45 20.55 0.0M
2023-07-05 21.20 21.35 20.95 21.35 0.0M
2023-07-04 21.00 21.60 20.90 21.35 0.0M
2023-07-03 20.60 21.05 20.60 21.00 0.0M
2023-06-30 20.25 20.60 20.20 20.45 0.0M
2023-06-29 20.25 20.30 20.15 20.25 0.0M
2023-06-28 19.92 20.25 19.80 20.25 0.0M
2023-06-27 19.76 19.78 19.58 19.78 0.0M
2023-06-26 19.28 19.60 19.16 19.54 0.0M
2023-06-23 19.70 19.80 19.22 19.38 0.1M
2023-06-22 20.05 20.05 19.60 19.70 0.0M
2023-06-21 20.05 20.05 19.74 19.80 0.0M
2023-06-20 19.80 20.10 19.80 20.10 0.0M
2023-06-19 20.05 20.10 19.62 19.74 0.0M
2023-06-16 20.15 20.20 19.94 20.00 0.0M
2023-06-15 20.20 20.30 20.00 20.05 0.0M
2023-06-14 20.30 20.45 20.20 20.25 0.0M
2023-06-13 20.25 20.25 19.96 20.15 0.0M
2023-06-12 20.45 20.45 20.15 20.20 0.0M
2023-06-09 20.40 20.60 20.15 20.45 0.0M
2023-06-08 20.70 21.00 20.35 20.50 0.0M
2023-06-07 20.70 21.10 20.65 21.00 0.0M
2023-06-06 21.10 21.10 20.55 21.00 0.0M
2023-06-05 21.00 21.30 20.85 21.05 0.0M
2023-06-02 20.25 21.25 20.25 21.25 0.0M
2023-06-01 20.15 20.15 19.48 20.05 0.0M
2023-05-31 20.40 20.75 19.96 19.96 0.1M
2023-05-30 20.55 20.60 20.35 20.50 0.0M
2023-05-29 20.25 20.60 20.25 20.50 0.0M
2023-05-26 20.50 20.55 20.25 20.45 0.0M
2023-05-25 20.70 20.70 20.25 20.30 0.0M
2023-05-24 20.90 20.90 20.45 20.60 0.0M
2023-05-23 20.75 21.15 20.70 20.85 0.0M
2023-05-22 20.60 20.80 20.35 20.65 0.0M
2023-05-19 20.50 20.65 20.20 20.55 0.0M
2023-05-18 20.65 20.80 20.20 20.20 0.0M
2023-05-17 20.60 20.65 20.35 20.60 0.0M
2023-05-16 20.70 20.70 20.50 20.70 0.0M
2023-05-15 20.40 20.70 20.20 20.70 0.0M
2023-05-12 20.30 20.40 20.05 20.25 0.0M
2023-05-11 20.70 20.70 20.35 20.45 0.0M
2023-05-10 20.35 20.45 20.10 20.40 0.0M
2023-05-09 20.65 20.65 20.05 20.35 0.0M
2023-05-08 20.70 20.90 20.60 20.90 0.0M
2023-05-05 20.30 20.80 20.30 20.80 0.0M
2023-05-04 20.40 20.45 19.90 20.45 0.0M
2023-05-03 20.95 21.00 20.40 20.40 0.0M
2023-05-02 20.95 21.15 20.80 20.85 0.0M
2023-04-28 20.50 20.85 20.20 20.85 0.3M
2023-04-27 20.85 20.85 20.10 20.45 0.0M
2023-04-26 20.90 21.00 20.50 20.55 0.0M
2023-04-25 21.75 21.80 20.80 20.80 0.0M
2023-04-24 22.85 22.95 22.70 22.90 0.0M
2023-04-21 22.50 23.00 22.25 22.95 0.0M
2023-04-20 23.95 23.95 22.90 22.90 0.0M
2023-04-19 24.20 24.20 23.80 23.95 0.0M
2023-04-18 24.55 24.65 24.20 24.20 0.0M
2023-04-17 24.60 24.80 24.35 24.35 0.0M
2023-04-14 23.70 24.65 23.70 24.45 0.0M
2023-04-13 23.85 23.85 23.50 23.80 0.0M
2023-04-12 23.95 24.15 23.75 23.85 0.0M
2023-04-11 23.70 23.90 23.50 23.90 0.0M
2023-04-06 22.75 23.65 22.75 23.55 0.0M
2023-04-05 23.45 23.45 22.50 22.65 0.0M
2023-04-04 23.15 23.40 23.10 23.10 0.0M
2023-04-03 23.10 23.45 23.05 23.10 0.0M
2023-03-31 23.00 23.20 22.55 23.20 0.1M
2023-03-30 22.10 23.15 22.10 23.10 0.0M
2023-03-29 21.60 21.95 21.50 21.95 0.0M
2023-03-28 21.65 21.75 21.45 21.60 0.0M
2023-03-27 21.75 21.75 21.50 21.65 0.0M
2023-03-24 22.05 22.05 21.35 21.60 0.0M
2023-03-23 21.90 21.95 21.70 21.95 0.0M
2023-03-22 22.45 22.45 21.65 21.75 0.0M
2023-03-21 22.40 22.45 22.15 22.30 0.0M
2023-03-20 22.10 22.45 22.00 22.40 0.0M
2023-03-17 22.25 22.50 22.10 22.30 0.0M
2023-03-16 22.50 22.55 22.00 22.20 0.0M
2023-03-15 22.30 22.50 22.00 22.50 0.0M
2023-03-14 22.00 22.40 22.00 22.10 0.0M
2023-03-13 21.70 21.95 20.75 21.95 0.1M
2023-03-10 21.85 21.85 21.55 21.65 0.0M
2023-03-09 22.50 22.50 21.75 21.90 0.0M
2023-03-08 22.80 22.80 22.40 22.40 0.0M
2023-03-07 23.20 23.20 22.70 22.75 0.0M
2023-03-06 22.95 23.10 22.65 23.10 0.0M
2023-03-03 23.00 23.00 22.75 22.95 0.0M
2023-03-02 22.90 23.10 22.90 22.90 0.0M
2023-03-01 23.20 23.20 22.90 22.90 0.0M
2023-02-28 23.50 23.60 23.25 23.25 0.0M
2023-02-27 23.50 23.75 23.45 23.60 0.0M
2023-02-24 23.80 23.90 23.35 23.35 0.0M
2023-02-23 23.65 24.00 23.55 23.80 0.0M
2023-02-22 23.80 23.80 23.50 23.65 0.0M
2023-02-21 24.10 24.10 23.80 23.90 0.0M
2023-02-20 24.35 24.35 24.00 24.00 0.0M
2023-02-17 23.90 24.30 23.60 24.25 0.0M
2023-02-16 23.85 24.00 23.65 23.90 0.0M
2023-02-15 24.20 24.20 23.70 23.70 0.0M
2023-02-14 24.20 24.20 24.00 24.00 0.0M
2023-02-13 24.50 24.50 24.00 24.10 0.0M
2023-02-10 24.30 24.50 24.15 24.35 0.0M
2023-02-09 24.50 24.65 24.15 24.20 0.0M
2023-02-08 24.30 24.80 24.25 24.35 0.0M
2023-02-07 24.25 24.25 23.95 24.20 0.0M
2023-02-06 24.60 24.65 24.25 24.30 0.0M
2023-02-03 25.20 25.20 24.55 24.65 0.0M
2023-02-02 24.25 25.20 24.25 25.05 0.0M
2023-02-01 24.10 24.15 23.85 24.15 0.0M
2023-01-31 24.50 24.50 23.90 24.00 0.1M
2023-01-30 24.55 24.55 24.05 24.45 0.0M
2023-01-27 24.25 24.50 24.00 24.25 0.0M
2023-01-26 24.55 24.60 24.05 24.15 0.0M
2023-01-25 24.50 24.55 24.25 24.25 0.0M
2023-01-24 25.20 25.20 24.55 24.55 0.0M
2023-01-23 24.70 25.25 24.70 25.15 0.0M
2023-01-20 24.55 24.70 24.45 24.50 0.0M
2023-01-19 24.75 24.75 24.15 24.35 0.0M
2023-01-18 25.30 25.50 24.75 24.75 0.0M
2023-01-17 25.40 25.40 24.85 25.10 0.0M
2023-01-16 24.85 25.45 24.75 25.30 0.0M
2023-01-13 24.60 25.05 24.60 24.80 0.0M
2023-01-12 24.00 24.70 24.00 24.70 0.0M
2023-01-11 23.65 24.60 23.50 24.00 0.0M
2023-01-10 23.45 23.70 23.30 23.70 0.0M
2023-01-09 23.50 23.50 23.20 23.30 0.0M
2023-01-06 23.10 23.45 22.85 23.20 0.0M
2023-01-05 23.50 23.50 23.00 23.00 0.0M
2023-01-04 23.75 23.85 23.50 23.50 0.0M
2023-01-03 23.55 24.00 23.30 23.50 0.0M
2023-01-02 23.50 23.85 23.45 23.50 0.0M