Hal Trust (HLAN)

HLAN
🏛️ 네덜란드 →
134.80
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
2023-12-29 113.20 114.00 113.20 113.80 0.0M
2023-12-28 113.60 114.00 113.20 113.40 0.0M
2023-12-27 112.20 113.40 111.40 113.40 0.0M
2023-12-22 112.60 113.00 112.20 112.20 0.0M
2023-12-21 111.20 113.00 111.20 112.40 0.0M
2023-12-20 112.40 113.00 111.20 112.80 0.0M
2023-12-19 112.80 113.00 112.20 112.20 0.0M
2023-12-18 112.00 113.40 112.00 112.80 0.0M
2023-12-15 114.60 115.20 111.40 113.40 0.1M
2023-12-14 114.80 114.80 113.20 114.20 0.0M
2023-12-13 113.20 114.40 113.00 113.80 0.0M
2023-12-12 113.60 114.20 112.80 113.00 0.0M
2023-12-11 113.60 114.80 113.60 114.00 0.0M
2023-12-08 114.40 115.40 114.00 115.00 0.0M
2023-12-07 114.80 115.00 113.60 114.20 0.0M
2023-12-06 114.20 114.60 113.60 114.40 0.0M
2023-12-05 113.00 115.00 112.60 114.40 0.0M
2023-12-04 113.60 114.20 112.60 113.00 0.0M
2023-12-01 116.40 116.40 113.00 113.60 0.0M
2023-11-30 112.80 116.80 112.60 116.40 0.0M
2023-11-29 113.20 114.00 112.20 112.80 0.0M
2023-11-28 113.40 114.00 112.40 112.80 0.0M
2023-11-27 114.60 115.80 113.20 113.20 0.0M
2023-11-24 112.20 116.80 112.20 114.40 0.0M
2023-11-23 111.20 111.40 110.40 111.40 0.0M
2023-11-22 110.60 111.20 110.60 111.00 0.0M
2023-11-21 111.80 112.20 110.20 110.80 0.0M
2023-11-20 111.00 111.80 110.40 111.60 0.0M
2023-11-17 111.00 112.00 110.60 111.20 0.0M
2023-11-16 110.20 111.40 109.60 111.00 0.0M
2023-11-15 112.00 112.40 110.00 110.20 0.0M
2023-11-14 110.40 112.60 110.00 111.80 0.0M
2023-11-13 109.00 110.40 108.00 110.40 0.0M
2023-11-10 108.20 108.60 107.00 108.20 0.0M
2023-11-09 108.20 108.20 106.20 108.20 0.0M
2023-11-08 106.60 108.20 105.60 107.80 0.0M
2023-11-07 107.00 108.20 106.00 106.40 0.0M
2023-11-06 110.20 110.20 105.00 107.00 0.0M
2023-11-03 109.60 111.00 109.60 109.80 0.0M
2023-11-02 108.00 110.80 108.00 109.60 0.0M
2023-11-01 107.00 107.80 106.20 107.80 0.0M
2023-10-31 105.20 107.00 105.20 106.40 0.0M
2023-10-30 106.00 106.40 105.40 105.40 0.0M
2023-10-27 106.80 106.80 105.20 105.80 0.0M
2023-10-26 104.20 105.60 104.00 105.60 0.0M
2023-10-25 105.60 106.00 104.20 104.80 0.0M
2023-10-24 105.60 106.20 104.80 105.80 0.0M
2023-10-23 106.00 106.00 104.20 105.60 0.0M
2023-10-20 108.00 108.20 106.00 106.00 0.0M
2023-10-19 108.40 108.60 107.60 108.00 0.0M
2023-10-18 109.00 109.20 108.20 108.80 0.0M
2023-10-17 108.60 109.20 107.40 108.80 0.0M
2023-10-16 108.60 108.80 107.00 108.00 0.0M
2023-10-13 110.00 110.00 108.40 108.40 0.0M
2023-10-12 111.00 111.40 109.60 110.40 0.0M
2023-10-11 110.60 111.00 110.40 111.00 0.0M
2023-10-10 108.00 110.80 108.00 110.80 0.0M
2023-10-09 108.20 109.00 107.40 108.00 0.0M
2023-10-06 108.20 109.00 107.40 108.80 0.0M
2023-10-05 107.20 108.80 107.00 108.40 0.0M
2023-10-04 109.00 109.00 106.60 107.20 0.0M
2023-10-03 110.40 110.60 109.00 109.00 0.0M
2023-10-02 111.80 111.80 110.60 110.60 0.0M
2023-09-29 111.60 112.00 110.60 111.40 0.0M
2023-09-28 111.00 111.60 110.00 111.20 0.0M
2023-09-27 112.00 112.00 110.00 110.00 0.0M
2023-09-26 112.20 112.20 110.40 111.40 0.0M
2023-09-25 114.20 114.20 112.40 113.00 0.0M
2023-09-22 115.00 115.00 113.00 113.80 0.0M
2023-09-21 116.60 116.60 113.60 113.80 0.0M
2023-09-20 116.60 117.20 116.40 116.40 0.0M
2023-09-19 116.00 117.40 116.00 116.40 0.0M
2023-09-18 116.60 116.80 116.20 116.60 0.0M
2023-09-15 116.00 116.80 115.20 116.40 0.0M
2023-09-14 114.60 116.40 114.40 116.00 0.0M
2023-09-13 115.20 115.20 114.60 114.60 0.0M
2023-09-12 115.40 115.80 115.00 115.40 0.0M
2023-09-11 114.20 116.20 114.20 115.40 0.0M
2023-09-08 117.40 117.40 114.00 114.00 0.0M
2023-09-07 116.60 117.40 115.80 117.40 0.0M
2023-09-06 116.20 117.40 115.40 117.40 0.0M
2023-09-05 117.40 118.00 116.40 116.40 0.0M
2023-09-04 116.60 117.80 116.60 117.40 0.0M
2023-09-01 117.00 117.00 116.00 116.40 0.0M
2023-08-31 115.60 117.00 115.00 116.20 0.0M
2023-08-30 114.40 115.60 113.60 115.00 0.0M
2023-08-29 113.00 113.60 113.00 113.20 0.0M
2023-08-28 114.20 114.20 112.60 113.00 0.0M
2023-08-25 114.40 114.60 113.00 113.00 0.0M
2023-08-24 115.00 115.60 114.20 114.20 0.0M
2023-08-23 114.40 115.00 114.00 114.60 0.0M
2023-08-22 114.40 115.20 114.20 114.60 0.0M
2023-08-21 112.80 114.20 112.60 114.20 0.0M
2023-08-18 112.60 113.20 112.20 113.00 0.0M
2023-08-17 112.60 112.60 111.80 112.60 0.0M
2023-08-16 111.80 112.40 111.40 112.40 0.0M
2023-08-15 111.60 112.00 111.00 112.00 0.0M
2023-08-14 111.60 112.20 110.80 111.80 0.0M
2023-08-11 112.00 112.20 111.60 112.20 0.0M
2023-08-10 112.00 112.60 111.60 112.00 0.0M
2023-08-09 111.40 112.20 111.20 112.00 0.0M
2023-08-08 112.00 112.00 110.60 111.20 0.0M
2023-08-07 112.00 112.20 111.40 112.00 0.0M
2023-08-04 112.20 112.20 111.40 112.00 0.0M
2023-08-03 113.00 113.20 112.00 112.20 0.0M
2023-08-02 114.40 114.40 112.20 113.40 0.0M
2023-08-01 113.40 114.20 113.00 113.60 0.0M
2023-07-31 113.80 113.80 113.40 113.40 0.0M
2023-07-28 114.00 114.00 112.80 113.60 0.0M
2023-07-27 114.80 115.20 114.00 114.40 0.0M
2023-07-26 114.80 114.80 113.80 114.80 0.0M
2023-07-25 114.80 114.80 114.00 114.80 0.0M
2023-07-24 114.20 114.80 113.40 114.40 0.0M
2023-07-21 114.00 114.40 113.20 114.40 0.0M
2023-07-20 114.80 115.60 114.00 114.00 0.0M
2023-07-19 114.00 115.00 114.00 114.80 0.0M
2023-07-18 114.80 114.80 113.60 113.80 0.0M
2023-07-17 114.20 115.20 114.20 114.60 0.0M
2023-07-14 115.20 116.00 115.00 115.00 0.0M
2023-07-13 115.60 115.80 115.00 115.80 0.0M
2023-07-12 114.40 115.80 114.20 115.40 0.0M
2023-07-11 115.40 115.60 114.20 114.80 0.0M
2023-07-10 117.20 117.40 115.20 116.00 0.0M
2023-07-07 118.00 118.00 116.40 117.40 0.0M
2023-07-06 118.00 118.00 117.00 117.80 0.0M
2023-07-05 117.20 118.00 117.00 118.00 0.0M
2023-07-04 117.80 118.40 117.40 117.60 0.0M
2023-07-03 117.60 118.00 116.60 117.60 0.0M
2023-06-30 117.80 118.00 117.20 117.20 0.0M
2023-06-29 117.00 117.60 116.60 117.60 0.0M
2023-06-28 117.00 117.20 116.20 117.00 0.0M
2023-06-27 116.60 117.20 116.60 116.60 0.0M
2023-06-26 118.60 118.60 116.60 116.80 0.0M
2023-06-23 117.00 118.40 117.00 118.20 0.0M
2023-06-22 120.80 120.80 117.00 117.00 0.0M
2023-06-21 120.00 120.80 119.40 120.00 0.0M
2023-06-20 120.60 121.00 120.20 120.80 0.0M
2023-06-19 123.60 123.60 120.40 120.40 0.0M
2023-06-16 121.00 123.80 121.00 123.80 0.0M
2023-06-15 122.00 122.00 121.00 121.80 0.0M
2023-06-14 122.20 122.40 121.40 122.00 0.0M
2023-06-13 121.60 122.40 121.00 122.40 0.0M
2023-06-12 122.80 122.80 121.00 121.00 0.0M
2023-06-09 123.60 123.60 122.00 122.40 0.0M
2023-06-08 123.40 123.80 123.00 123.60 0.0M
2023-06-07 124.80 125.00 123.20 123.20 0.0M
2023-06-06 125.60 125.60 124.20 124.80 0.0M
2023-06-05 126.80 127.00 124.40 124.80 0.0M
2023-06-02 124.60 126.00 124.40 126.00 0.0M
2023-06-01 123.60 124.60 123.60 124.00 0.0M
2023-05-31 121.20 124.60 120.80 123.60 0.0M
2023-05-30 123.60 123.60 121.20 121.20 0.0M
2023-05-29 124.20 124.20 123.40 123.40 0.0M
2023-05-26 124.40 124.40 122.00 123.60 0.0M
2023-05-25 125.00 125.00 123.80 124.00 0.0M
2023-05-24 126.40 126.40 124.20 124.60 0.0M
2023-05-23 128.40 128.80 126.40 126.40 0.0M
2023-05-22 127.80 128.40 127.20 128.40 0.0M
2023-05-19 127.00 127.60 125.00 127.60 0.0M
2023-05-18 127.00 129.60 127.00 128.80 0.0M
2023-05-17 125.40 127.00 125.00 127.00 0.0M
2023-05-16 126.20 126.60 125.40 126.00 0.0M
2023-05-15 124.60 126.40 124.60 126.00 0.0M
2023-05-12 124.80 125.80 124.20 124.60 0.0M
2023-05-11 124.00 125.40 124.00 125.40 0.0M
2023-05-10 125.00 125.40 123.40 123.60 0.0M
2023-05-09 122.94 123.14 121.96 122.94 0.0M
2023-05-08 126.00 126.40 125.20 125.40 0.0M
2023-05-05 124.40 126.00 123.80 126.00 0.0M
2023-05-04 125.40 125.40 124.20 124.20 0.0M
2023-05-03 125.00 126.00 125.00 125.60 0.0M
2023-05-02 124.40 126.60 124.40 125.20 0.0M
2023-04-28 124.80 125.40 124.20 124.60 0.0M
2023-04-27 124.40 125.00 124.20 125.00 0.0M
2023-04-26 124.00 125.40 123.60 124.40 0.0M
2023-04-25 123.60 124.40 123.40 124.00 0.0M
2023-04-24 125.00 125.60 123.60 123.60 0.0M
2023-04-21 123.80 125.40 123.80 124.60 0.0M
2023-04-20 121.57 122.16 121.18 121.37 0.0M
2023-04-19 124.40 124.40 123.20 124.00 0.0M
2023-04-18 123.60 124.80 123.40 124.20 0.0M
2023-04-17 123.00 123.80 122.80 123.20 0.0M
2023-04-14 124.80 124.80 122.60 123.00 0.0M
2023-04-13 124.60 125.00 123.00 124.20 0.0M
2023-04-12 123.20 125.20 123.00 124.60 0.0M
2023-04-11 122.00 123.00 121.80 123.00 0.0M
2023-04-06 122.00 122.00 121.40 121.60 0.0M
2023-04-05 123.00 123.20 121.40 121.60 0.0M
2023-04-04 120.59 121.77 119.80 121.18 0.0M
2023-04-03 125.00 125.00 123.00 123.00 0.0M
2023-03-31 125.60 125.80 124.20 124.60 0.0M
2023-03-30 124.80 126.00 124.40 125.20 0.0M
2023-03-29 124.00 125.40 124.00 124.60 0.0M
2023-03-28 124.80 124.80 123.40 123.40 0.0M
2023-03-27 123.20 124.80 123.20 124.80 0.0M
2023-03-24 123.60 123.80 122.00 123.20 0.0M
2023-03-23 124.80 125.00 123.40 124.60 0.0M
2023-03-22 124.60 125.00 124.00 124.80 0.0M
2023-03-21 124.00 124.60 123.60 124.20 0.0M
2023-03-20 121.00 123.60 119.80 122.80 0.0M
2023-03-17 122.00 122.60 121.00 121.40 0.0M
2023-03-16 122.60 122.80 119.40 121.40 0.0M
2023-03-15 124.20 124.20 121.20 122.00 0.0M
2023-03-14 121.57 121.57 119.80 120.98 0.0M
2023-03-13 123.20 124.20 121.40 124.00 0.0M
2023-03-10 124.00 124.00 122.40 122.80 0.0M
2023-03-09 123.80 124.20 123.00 124.20 0.0M
2023-03-08 121.18 121.37 120.20 121.37 0.0M
2023-03-07 125.00 125.40 123.60 124.40 0.0M
2023-03-06 124.60 126.20 124.20 125.00 0.0M
2023-03-03 124.60 125.00 123.20 124.40 0.0M
2023-03-02 124.00 125.20 123.80 124.20 0.0M
2023-03-01 124.80 125.60 124.00 124.80 0.0M
2023-02-28 122.80 125.40 122.80 125.00 0.0M
2023-02-27 123.00 124.00 123.00 123.20 0.0M
2023-02-24 123.00 123.80 122.00 123.20 0.0M
2023-02-23 120.20 121.18 119.80 119.80 0.0M
2023-02-22 124.00 124.00 122.00 122.60 0.0M
2023-02-21 124.20 124.40 123.40 124.40 0.0M
2023-02-20 123.40 124.40 123.20 124.40 0.0M
2023-02-17 124.20 124.20 123.40 123.40 0.0M
2023-02-16 124.00 124.60 123.20 124.60 0.0M
2023-02-15 123.40 124.40 123.00 124.00 0.0M
2023-02-14 124.00 124.60 123.20 124.00 0.0M
2023-02-13 124.00 125.00 123.00 124.00 0.0M
2023-02-10 125.00 125.00 123.80 124.60 0.0M
2023-02-09 124.80 126.00 124.40 124.80 0.0M
2023-02-08 123.40 124.80 123.40 124.80 0.0M
2023-02-07 121.96 121.96 120.39 120.98 0.0M
2023-02-06 126.80 126.80 124.20 124.40 0.0M
2023-02-03 126.00 127.80 125.80 127.40 0.0M
2023-02-02 128.00 128.20 126.20 126.80 0.0M
2023-02-01 126.60 128.40 126.00 127.40 0.0M
2023-01-31 125.60 126.60 125.00 126.60 0.0M
2023-01-30 127.20 127.80 125.40 125.40 0.0M
2023-01-27 125.80 127.80 125.80 127.80 0.0M
2023-01-26 127.00 127.20 125.60 125.60 0.0M
2023-01-25 127.80 128.40 125.80 126.00 0.0M
2023-01-24 125.29 125.88 124.31 125.49 0.0M
2023-01-23 126.60 127.60 126.40 127.60 0.0M
2023-01-20 125.60 126.80 125.40 126.40 0.0M
2023-01-19 127.00 127.00 125.00 125.00 0.0M
2023-01-18 126.40 127.00 125.40 126.80 0.0M
2023-01-17 126.80 127.40 125.40 126.40 0.0M
2023-01-16 126.80 127.40 125.80 127.00 0.0M
2023-01-13 124.80 126.20 124.60 126.00 0.0M
2023-01-12 123.80 124.80 123.40 124.60 0.0M
2023-01-11 123.00 124.00 122.80 123.80 0.0M
2023-01-10 124.00 124.00 122.60 123.20 0.0M
2023-01-09 123.80 124.60 122.80 124.00 0.0M
2023-01-06 122.80 123.60 122.20 122.80 0.0M
2023-01-05 123.40 123.40 122.00 122.60 0.0M
2023-01-04 123.00 124.00 122.40 123.40 0.0M
2023-01-03 118.82 121.37 118.82 120.00 0.0M
2023-01-02 121.00 121.60 120.80 121.20 0.0M