Kendrion NV (SVEL)

SVEL
🏛️ 네덜란드 →
14.38
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
2021-12-31 21.25 21.40 21.05 21.05 0.0M
2021-12-30 21.70 21.70 21.25 21.25 0.0M
2021-12-29 21.90 22.15 21.70 21.90 0.0M
2021-12-28 20.75 21.75 20.75 21.75 0.0M
2021-12-27 20.50 20.75 20.50 20.65 0.0M
2021-12-24 20.25 20.35 20.25 20.35 0.0M
2021-12-23 20.50 20.50 20.15 20.15 0.0M
2021-12-22 19.90 20.20 19.90 20.00 0.0M
2021-12-21 19.96 20.20 19.90 19.90 0.0M
2021-12-20 20.15 20.25 19.88 20.00 0.0M
2021-12-17 20.20 20.45 20.20 20.20 0.0M
2021-12-16 19.52 20.55 19.50 20.20 0.0M
2021-12-15 19.74 19.74 19.30 19.46 0.0M
2021-12-14 19.50 19.86 19.30 19.66 0.0M
2021-12-13 19.80 19.96 19.66 19.72 0.0M
2021-12-10 19.86 20.00 19.72 19.76 0.0M
2021-12-09 20.20 20.20 19.82 20.00 0.0M
2021-12-08 20.30 20.35 20.15 20.20 0.0M
2021-12-07 19.70 20.10 19.70 19.80 0.0M
2021-12-06 19.58 19.58 19.06 19.58 0.0M
2021-12-03 19.96 20.00 19.52 19.52 0.0M
2021-12-02 20.15 20.25 19.64 19.70 0.0M
2021-12-01 19.40 20.20 19.40 20.10 0.0M
2021-11-30 20.05 20.05 19.60 19.84 0.0M
2021-11-29 20.00 20.20 20.00 20.10 0.0M
2021-11-26 20.20 20.35 20.00 20.20 0.0M
2021-11-25 20.45 20.55 20.35 20.45 0.0M
2021-11-24 20.30 20.40 20.20 20.25 0.0M
2021-11-23 20.25 20.50 20.25 20.35 0.0M
2021-11-22 20.70 20.70 20.40 20.50 0.0M
2021-11-19 20.40 20.60 20.30 20.60 0.0M
2021-11-18 20.25 20.65 20.25 20.55 0.0M
2021-11-17 20.65 20.65 20.30 20.55 0.0M
2021-11-16 20.60 20.80 20.60 20.60 0.0M
2021-11-15 20.25 20.60 20.25 20.60 0.0M
2021-11-12 20.25 20.40 20.10 20.10 0.0M
2021-11-11 20.25 20.45 20.20 20.30 0.0M
2021-11-10 20.30 20.40 20.05 20.40 0.0M
2021-11-09 20.00 20.40 19.96 20.30 0.0M
2021-11-08 20.10 20.10 20.00 20.00 0.0M
2021-11-05 20.60 20.60 20.00 20.10 0.0M
2021-11-04 21.55 21.60 20.00 20.40 0.0M
2021-11-03 20.20 21.45 19.86 21.45 0.1M
2021-11-02 20.60 21.00 20.00 20.10 0.0M
2021-11-01 20.15 20.60 20.10 20.25 0.0M
2021-10-29 20.15 20.25 19.78 20.00 0.0M
2021-10-28 20.70 20.70 19.80 20.20 0.0M
2021-10-27 20.70 20.85 20.65 20.70 0.0M
2021-10-26 20.80 20.90 20.70 20.90 0.0M
2021-10-25 21.00 21.00 20.60 20.85 0.0M
2021-10-22 20.60 21.15 20.55 20.95 0.0M
2021-10-21 20.75 20.80 20.60 20.70 0.0M
2021-10-20 20.85 20.90 20.50 20.90 0.0M
2021-10-19 20.55 20.95 20.55 20.85 0.0M
2021-10-18 20.70 21.20 20.70 20.95 0.0M
2021-10-15 20.45 20.95 20.45 20.90 0.0M
2021-10-14 21.00 21.00 20.40 20.50 0.0M
2021-10-13 20.55 20.90 20.50 20.60 0.0M
2021-10-12 20.40 20.85 20.20 20.75 0.0M
2021-10-11 20.60 20.85 20.35 20.60 0.0M
2021-10-08 20.70 21.00 20.60 20.85 0.0M
2021-10-07 20.75 20.90 20.50 20.70 0.0M
2021-10-06 21.00 21.00 20.05 20.55 0.0M
2021-10-05 21.50 21.50 20.90 21.00 0.0M
2021-10-04 21.30 22.05 21.15 21.50 0.0M
2021-10-01 21.20 21.60 21.20 21.55 0.0M
2021-09-30 21.95 21.95 21.45 21.55 0.0M
2021-09-29 21.65 22.00 21.65 21.90 0.0M
2021-09-28 21.85 22.10 21.65 21.85 0.0M
2021-09-27 21.65 22.00 21.65 22.00 0.0M
2021-09-24 22.05 22.05 21.55 21.95 0.0M
2021-09-23 22.15 22.40 22.00 22.40 0.0M
2021-09-22 22.35 22.35 22.00 22.10 0.0M
2021-09-21 21.80 22.45 21.80 22.00 0.0M
2021-09-20 22.10 22.15 21.45 21.80 0.0M
2021-09-17 22.10 22.50 22.10 22.50 0.0M
2021-09-16 22.20 22.50 22.10 22.10 0.0M
2021-09-15 22.40 22.50 22.10 22.50 0.0M
2021-09-14 22.20 22.65 22.20 22.65 0.0M
2021-09-13 22.55 22.60 22.25 22.25 0.0M
2021-09-10 22.80 22.85 22.45 22.65 0.0M
2021-09-09 22.70 23.00 22.55 22.85 0.0M
2021-09-08 23.15 23.20 22.70 22.85 0.0M
2021-09-07 23.55 23.55 22.95 23.25 0.0M
2021-09-06 23.40 23.95 23.40 23.60 0.0M
2021-09-03 23.70 23.90 23.35 23.60 0.0M
2021-09-02 24.15 24.35 23.70 23.85 0.0M
2021-09-01 24.45 24.45 24.15 24.15 0.0M
2021-08-31 24.40 24.60 24.00 24.10 0.1M
2021-08-30 23.85 24.40 23.65 24.35 0.0M
2021-08-27 24.00 24.20 23.65 23.65 0.0M
2021-08-26 23.40 24.30 23.25 23.90 0.0M
2021-08-25 25.25 25.45 23.25 23.45 0.1M
2021-08-24 23.05 25.20 23.05 24.65 0.1M
2021-08-23 22.35 23.00 22.35 22.90 0.0M
2021-08-20 22.45 22.45 22.20 22.35 0.0M
2021-08-19 22.30 22.50 22.10 22.20 0.0M
2021-08-18 21.80 22.80 21.80 22.80 0.0M
2021-08-17 21.90 22.60 21.90 22.60 0.0M
2021-08-16 22.00 22.20 21.80 22.15 0.0M
2021-08-13 22.00 22.10 21.80 22.10 0.0M
2021-08-12 22.05 22.10 21.60 21.70 0.0M
2021-08-11 22.25 22.65 22.20 22.40 0.0M
2021-08-10 22.20 22.55 22.20 22.20 0.0M
2021-08-09 22.50 22.50 22.20 22.25 0.0M
2021-08-06 22.20 22.60 22.20 22.50 0.0M
2021-08-05 23.10 23.15 22.60 22.85 0.0M
2021-08-04 22.25 23.15 22.20 23.15 0.0M
2021-08-03 22.70 22.70 22.25 22.30 0.0M
2021-08-02 22.45 22.75 22.40 22.75 0.0M
2021-07-30 22.55 22.55 22.20 22.40 0.0M
2021-07-29 22.30 22.75 22.25 22.55 0.0M
2021-07-28 22.10 22.35 21.85 22.00 0.0M
2021-07-27 22.05 22.10 21.70 22.00 0.0M
2021-07-26 21.35 22.25 21.35 22.10 0.0M
2021-07-23 21.30 21.90 21.30 21.75 0.0M
2021-07-22 21.30 21.80 21.30 21.65 0.0M
2021-07-21 20.70 21.35 20.70 21.25 0.0M
2021-07-20 20.75 21.25 20.75 20.90 0.0M
2021-07-19 21.70 21.70 20.60 21.25 0.0M
2021-07-16 22.35 22.35 21.90 21.90 0.0M
2021-07-15 22.20 22.45 22.10 22.10 0.0M
2021-07-14 22.35 22.55 22.25 22.25 0.0M
2021-07-13 22.10 22.50 22.10 22.25 0.0M
2021-07-12 22.15 22.65 22.10 22.10 0.0M
2021-07-09 22.20 22.70 22.20 22.55 0.0M
2021-07-08 22.35 22.55 22.00 22.15 0.0M
2021-07-07 23.00 23.00 22.20 22.35 0.0M
2021-07-06 23.40 23.45 22.75 22.80 0.0M
2021-07-05 23.30 23.50 23.15 23.40 0.0M
2021-07-02 23.10 23.35 23.10 23.30 0.0M
2021-07-01 23.00 23.15 23.00 23.10 0.0M
2021-06-30 22.80 23.05 22.80 23.00 0.0M
2021-06-29 22.65 23.00 22.65 22.80 0.0M
2021-06-28 23.00 23.05 22.90 22.90 0.0M
2021-06-25 22.95 23.05 22.85 22.90 0.0M
2021-06-24 22.80 22.95 22.65 22.65 0.0M
2021-06-23 22.80 22.90 22.65 22.65 0.0M
2021-06-22 22.45 22.90 22.45 22.55 0.0M
2021-06-21 22.50 22.95 21.95 22.70 0.0M
2021-06-18 22.80 22.80 22.40 22.80 0.0M
2021-06-17 22.95 23.00 22.45 22.60 0.0M
2021-06-16 22.65 22.95 22.40 22.65 0.0M
2021-06-15 22.95 23.00 22.45 22.75 0.0M
2021-06-14 22.80 22.95 22.80 22.95 0.0M
2021-06-11 22.80 23.00 22.80 22.80 0.0M
2021-06-10 22.85 23.00 22.80 22.80 0.0M
2021-06-09 22.80 23.15 22.80 22.85 0.0M
2021-06-08 22.95 22.95 22.60 22.75 0.0M
2021-06-07 23.30 23.45 22.50 22.70 0.0M
2021-06-04 23.35 23.40 23.10 23.40 0.0M
2021-06-03 23.40 23.40 22.85 23.35 0.0M
2021-06-02 23.40 23.40 22.75 23.10 0.0M
2021-06-01 22.90 23.30 22.90 23.10 0.0M
2021-05-31 22.75 23.00 22.50 22.65 0.0M
2021-05-28 22.30 23.20 22.30 23.05 0.0M
2021-05-27 22.25 22.55 21.85 22.20 0.0M
2021-05-26 22.75 22.90 22.20 22.20 0.0M
2021-05-25 23.25 23.40 22.65 22.75 0.0M
2021-05-24 23.10 23.50 23.10 23.20 0.0M
2021-05-21 22.80 23.05 22.80 23.05 0.0M
2021-05-20 23.20 23.20 22.80 22.80 0.0M
2021-05-19 23.25 23.25 22.55 22.90 0.0M
2021-05-18 23.05 23.50 23.05 23.40 0.0M
2021-05-17 23.50 23.50 23.00 23.10 0.0M
2021-05-14 22.85 23.20 22.65 23.00 0.0M
2021-05-13 22.55 23.05 22.15 23.00 0.0M
2021-05-12 23.05 23.35 22.75 23.00 0.0M
2021-05-11 24.00 24.00 23.05 23.30 0.0M
2021-05-10 23.50 24.25 23.45 24.15 0.0M
2021-05-07 23.35 23.80 23.05 23.30 0.0M
2021-05-06 23.70 23.75 23.15 23.35 0.0M
2021-05-05 23.70 23.90 23.30 23.70 0.0M
2021-05-04 24.80 25.00 23.00 23.30 0.1M
2021-05-03 23.90 24.70 23.40 24.60 0.0M
2021-04-30 23.60 23.80 23.15 23.30 0.0M
2021-04-29 24.45 24.45 23.20 23.35 0.0M
2021-04-28 23.70 24.00 23.60 23.75 0.0M
2021-04-27 24.25 24.25 23.65 23.65 0.0M
2021-04-26 23.00 24.75 23.00 24.10 0.0M
2021-04-23 22.70 23.45 22.70 23.20 0.0M
2021-04-22 22.60 23.05 22.55 22.75 0.0M
2021-04-21 23.00 23.15 21.95 22.55 0.0M
2021-04-20 23.15 23.60 22.85 22.85 0.0M
2021-04-19 22.85 23.15 22.70 22.70 0.0M
2021-04-16 22.20 22.85 22.20 22.55 0.0M
2021-04-15 22.75 22.75 22.10 22.10 0.0M
2021-04-14 23.10 23.25 22.35 22.55 0.0M
2021-04-13 23.25 23.75 23.25 23.40 0.0M
2021-04-12 23.25 23.70 23.25 23.55 0.0M
2021-04-09 23.10 23.45 22.80 23.20 0.0M
2021-04-08 23.35 23.40 22.65 23.10 0.0M
2021-04-07 23.65 24.45 23.35 23.35 0.0M
2021-04-06 22.25 23.90 22.25 23.45 0.1M
2021-04-01 22.00 22.25 21.75 22.15 0.0M
2021-03-31 22.25 22.25 21.75 21.90 0.0M
2021-03-30 21.95 22.30 21.85 22.00 0.0M
2021-03-29 21.75 22.35 21.40 21.80 0.0M
2021-03-26 21.50 21.60 21.20 21.50 0.0M
2021-03-25 21.50 21.50 20.65 20.90 0.0M
2021-03-24 21.40 21.40 21.10 21.40 0.0M
2021-03-23 21.50 21.80 21.25 21.45 0.0M
2021-03-22 21.45 21.55 21.35 21.45 0.0M
2021-03-19 21.00 21.40 21.00 21.25 0.0M
2021-03-18 21.10 21.50 21.10 21.30 0.0M
2021-03-17 21.45 21.45 21.10 21.10 0.0M
2021-03-16 21.45 21.65 21.05 21.05 0.0M
2021-03-15 21.50 21.60 21.15 21.60 0.0M
2021-03-12 21.20 21.50 21.20 21.40 0.0M
2021-03-11 21.45 21.50 21.15 21.15 0.0M
2021-03-10 21.50 21.50 21.30 21.50 0.0M
2021-03-09 21.60 22.00 21.40 21.60 0.0M
2021-03-08 21.55 22.00 21.35 21.95 0.0M
2021-03-05 21.75 21.90 21.40 21.40 0.0M
2021-03-04 21.90 22.40 21.40 21.90 0.0M
2021-03-03 21.40 22.55 21.30 22.45 0.0M
2021-03-02 21.70 21.70 21.15 21.50 0.0M
2021-03-01 21.30 21.75 21.30 21.75 0.0M
2021-02-26 21.05 21.45 21.00 21.30 0.0M
2021-02-25 21.65 21.85 21.20 21.60 0.0M
2021-02-24 21.05 22.20 21.05 21.50 0.0M
2021-02-23 22.00 22.75 21.00 21.60 0.1M
2021-02-22 20.65 22.05 20.30 21.85 0.1M
2021-02-19 19.90 20.55 19.30 20.10 0.1M
2021-02-18 19.26 19.38 19.00 19.00 0.0M
2021-02-17 19.20 19.32 19.00 19.12 0.0M
2021-02-16 19.52 19.60 19.00 19.20 0.0M
2021-02-15 19.50 19.52 19.00 19.30 0.0M
2021-02-12 18.12 18.64 17.34 18.50 0.0M
2021-02-11 18.60 18.62 18.00 18.30 0.0M
2021-02-10 18.90 18.90 17.82 18.20 0.0M
2021-02-09 19.18 19.22 18.70 18.90 0.0M
2021-02-08 19.08 19.38 19.04 19.24 0.0M
2021-02-05 19.66 19.66 19.08 19.24 0.0M
2021-02-04 19.84 19.98 19.46 19.66 0.0M
2021-02-03 19.50 19.90 19.50 19.64 0.0M
2021-02-02 19.50 19.70 19.24 19.44 0.0M
2021-02-01 19.34 19.46 19.08 19.40 0.0M
2021-01-29 19.00 19.38 19.00 19.28 0.0M
2021-01-28 19.00 19.24 19.00 19.20 0.0M
2021-01-27 19.36 19.50 19.00 19.00 0.0M
2021-01-26 19.04 19.58 19.04 19.30 0.0M
2021-01-25 19.74 19.86 19.00 19.24 0.0M
2021-01-22 19.60 19.78 19.40 19.78 0.0M
2021-01-21 19.26 19.82 19.00 19.60 0.0M
2021-01-20 18.60 19.26 18.60 19.04 0.0M
2021-01-19 19.00 19.00 18.24 18.24 0.0M
2021-01-18 18.80 19.06 18.66 18.80 0.0M
2021-01-15 19.14 19.34 18.62 18.90 0.0M
2021-01-14 18.40 19.44 18.30 19.44 0.0M
2021-01-13 18.50 18.74 18.16 18.30 0.0M
2021-01-12 18.32 18.88 18.06 18.88 0.0M
2021-01-11 18.64 18.66 18.38 18.40 0.0M
2021-01-08 18.86 18.94 18.30 18.60 0.0M
2021-01-07 17.70 18.66 17.34 18.54 0.0M
2021-01-06 17.00 17.60 17.00 17.60 0.0M
2021-01-05 16.66 17.10 16.64 17.10 0.0M
2021-01-04 16.60 16.90 16.50 16.90 0.0M