ASR Nederland NV (ASRNL)

ASRNL
🏛️ 네덜란드 →
57.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 46.75 46.84 46.75 46.84 3.0K
09:01 46.75 46.75 46.68 46.68 0.8K
09:02 46.65 46.68 46.65 46.68 0.6K
09:04 46.60 46.62 46.60 46.62 0.5K
09:05 46.63 46.63 46.61 46.61 0.1K
09:07 46.68 46.68 46.68 46.68 0.1K
09:09 46.69 46.69 46.65 46.65 1.7K
09:10 46.62 46.62 46.59 46.59 0.7K
09:11 46.60 46.60 46.60 46.60 0.1K
09:12 46.66 46.66 46.66 46.66 0.1K
09:13 46.68 46.68 46.63 46.63 0.6K
09:16 46.69 46.69 46.67 46.67 0.3K
09:17 46.67 46.67 46.67 46.67 0.1K
09:18 46.68 46.68 46.68 46.68 0.4K
09:19 46.68 46.68 46.68 46.68 0.0K
09:21 46.68 46.70 46.68 46.70 1.1K
09:23 46.74 46.74 46.74 46.74 0.1K
09:24 46.74 46.74 46.73 46.73 0.5K
09:25 46.71 46.71 46.71 46.71 0.1K
09:26 46.71 46.71 46.67 46.67 1.8K
09:27 46.67 46.67 46.67 46.67 0.2K
09:29 46.68 46.68 46.68 46.68 0.1K
09:31 46.73 46.73 46.73 46.73 0.0K
09:32 46.73 46.73 46.73 46.73 0.2K
09:33 46.71 46.71 46.71 46.71 0.3K
09:34 46.74 46.74 46.72 46.72 0.7K
09:35 46.75 46.75 46.74 46.74 0.3K
09:36 46.71 46.71 46.71 46.71 0.2K
09:37 46.70 46.70 46.67 46.67 1.5K
09:39 46.69 46.69 46.69 46.69 0.3K
09:41 46.70 46.70 46.69 46.69 0.1K
09:42 46.67 46.67 46.66 46.66 0.2K
09:44 46.65 46.65 46.65 46.65 0.2K
09:45 46.68 46.70 46.68 46.70 1.7K
09:46 46.72 46.72 46.71 46.71 0.2K
09:47 46.72 46.72 46.71 46.71 0.3K
09:48 46.68 46.68 46.68 46.68 0.8K
09:49 46.67 46.67 46.66 46.67 0.2K
09:50 46.68 46.68 46.66 46.66 1.4K
09:51 46.66 46.66 46.65 46.65 0.3K
09:53 46.64 46.64 46.64 46.64 0.3K
09:54 46.61 46.61 46.59 46.59 1.7K
09:55 46.56 46.57 46.54 46.56 2.4K
09:56 46.57 46.58 46.57 46.58 0.9K
09:57 46.57 46.57 46.57 46.57 0.8K
09:59 46.56 46.56 46.56 46.56 0.2K
10:00 46.62 46.62 46.59 46.59 1.4K
10:01 46.57 46.57 46.57 46.57 0.0K
10:04 46.57 46.57 46.56 46.56 0.4K
10:05 46.58 46.58 46.58 46.58 2.0K
10:06 46.59 46.59 46.58 46.58 0.3K
10:07 46.58 46.58 46.55 46.55 1.0K
10:08 46.59 46.59 46.59 46.59 0.1K
10:10 46.58 46.58 46.56 46.56 0.3K
10:11 46.57 46.57 46.57 46.57 0.0K
10:12 46.58 46.58 46.58 46.58 0.0K
10:14 46.56 46.56 46.55 46.55 0.3K
10:15 46.54 46.54 46.51 46.51 0.5K
10:17 46.50 46.52 46.50 46.52 2.4K
10:18 46.51 46.51 46.51 46.51 0.0K
10:19 46.55 46.55 46.55 46.55 0.1K
10:20 46.56 46.56 46.56 46.56 0.0K
10:21 46.56 46.56 46.56 46.56 0.0K
10:22 46.54 46.54 46.54 46.54 0.1K
10:23 46.55 46.55 46.55 46.55 0.0K
10:24 46.56 46.56 46.54 46.55 2.9K
10:26 46.61 46.61 46.61 46.61 0.0K
10:27 46.60 46.60 46.60 46.60 0.0K
10:29 46.61 46.61 46.61 46.61 0.2K
10:31 46.63 46.63 46.62 46.62 0.2K
10:32 46.63 46.63 46.61 46.61 0.4K
10:33 46.61 46.61 46.60 46.60 0.2K
10:34 46.62 46.62 46.61 46.61 0.4K
10:36 46.61 46.61 46.61 46.61 0.5K
10:37 46.61 46.61 46.61 46.61 0.0K
10:38 46.59 46.60 46.57 46.60 0.3K
10:40 46.60 46.60 46.57 46.59 0.2K
10:43 46.61 46.61 46.61 46.61 0.2K
10:45 46.59 46.61 46.59 46.61 0.5K
10:46 46.62 46.62 46.59 46.59 0.7K
10:50 46.61 46.61 46.61 46.61 0.4K
10:51 46.60 46.60 46.60 46.60 0.1K
10:52 46.61 46.61 46.61 46.61 0.3K
10:54 46.60 46.63 46.60 46.62 1.8K
10:55 46.63 46.63 46.63 46.63 0.1K
10:56 46.66 46.66 46.65 46.65 0.7K
10:58 46.63 46.64 46.63 46.64 0.6K
11:01 46.66 46.66 46.66 46.66 0.8K
11:02 46.65 46.65 46.65 46.65 0.0K
11:03 46.64 46.64 46.64 46.64 0.1K
11:04 46.65 46.65 46.64 46.64 0.1K
11:05 46.64 46.65 46.64 46.65 1.1K
11:06 46.64 46.65 46.62 46.65 1.3K
11:07 46.64 46.64 46.61 46.61 0.1K
11:08 46.62 46.63 46.62 46.63 0.4K
11:10 46.62 46.62 46.62 46.62 0.2K
11:11 46.62 46.62 46.62 46.62 0.0K
11:12 46.62 46.62 46.61 46.61 0.2K
11:13 46.60 46.63 46.60 46.63 1.0K
11:14 46.64 46.65 46.64 46.65 2.3K
11:15 46.64 46.67 46.64 46.67 0.8K
11:16 46.68 46.69 46.68 46.69 0.4K
11:17 46.67 46.68 46.66 46.66 0.9K
11:18 46.67 46.67 46.67 46.67 0.4K
11:19 46.67 46.67 46.66 46.66 1.2K
11:21 46.65 46.65 46.63 46.63 0.2K
11:22 46.63 46.63 46.63 46.63 0.4K
11:23 46.62 46.63 46.62 46.63 0.5K
11:24 46.63 46.63 46.63 46.63 0.2K
11:25 46.63 46.63 46.63 46.63 0.0K
11:27 46.62 46.62 46.62 46.62 0.3K
11:28 46.63 46.63 46.63 46.63 0.2K
11:30 46.61 46.61 46.61 46.61 0.1K
11:31 46.59 46.59 46.59 46.59 0.1K
11:32 46.60 46.60 46.60 46.60 0.0K
11:33 46.60 46.60 46.60 46.60 0.2K
11:34 46.61 46.61 46.61 46.61 0.9K
11:35 46.61 46.61 46.61 46.61 0.3K
11:40 46.58 46.60 46.57 46.57 3.3K
11:43 46.57 46.57 46.57 46.57 0.0K
11:44 46.55 46.55 46.55 46.55 0.3K
11:48 46.57 46.59 46.57 46.59 0.7K
11:49 46.58 46.58 46.58 46.58 0.0K
11:50 46.57 46.59 46.57 46.59 0.7K
11:52 46.59 46.59 46.59 46.59 0.2K
11:54 46.60 46.60 46.60 46.60 1.0K
11:55 46.61 46.61 46.61 46.61 0.7K
11:56 46.61 46.62 46.61 46.62 0.8K
11:57 46.61 46.61 46.60 46.60 0.4K
11:58 46.61 46.61 46.60 46.60 0.7K
11:59 46.59 46.59 46.59 46.59 1.3K
12:00 46.61 46.61 46.60 46.60 0.4K
12:01 46.61 46.61 46.60 46.60 0.2K
12:02 46.60 46.60 46.60 46.60 0.7K
12:04 46.60 46.60 46.60 46.60 0.1K
12:05 46.60 46.61 46.60 46.61 0.4K
12:06 46.59 46.62 46.59 46.62 0.9K
12:07 46.60 46.60 46.60 46.60 0.1K
12:08 46.60 46.60 46.60 46.60 0.5K
12:10 46.60 46.62 46.60 46.62 0.7K
12:11 46.61 46.61 46.61 46.61 0.1K
12:12 46.62 46.62 46.62 46.62 0.2K
12:15 46.61 46.62 46.61 46.61 0.5K
12:19 46.58 46.61 46.58 46.61 1.5K
12:20 46.59 46.59 46.59 46.59 0.1K
12:21 46.59 46.59 46.59 46.59 0.1K
12:22 46.59 46.59 46.58 46.58 0.5K
12:23 46.56 46.57 46.56 46.57 0.7K
12:26 46.58 46.58 46.58 46.58 0.1K
12:27 46.59 46.59 46.59 46.59 0.0K
12:29 46.59 46.59 46.59 46.59 0.1K
12:30 46.58 46.58 46.58 46.58 0.1K
12:31 46.58 46.60 46.58 46.60 0.3K
12:33 46.60 46.60 46.60 46.60 0.3K
12:34 46.61 46.61 46.60 46.60 0.3K
12:35 46.58 46.58 46.57 46.57 0.5K
12:36 46.57 46.57 46.57 46.57 0.4K
12:37 46.58 46.58 46.58 46.58 0.5K
12:38 46.59 46.59 46.59 46.59 0.1K
12:39 46.60 46.60 46.60 46.60 0.2K
12:40 46.61 46.61 46.61 46.61 0.0K
12:45 46.61 46.61 46.61 46.61 0.0K
12:48 46.61 46.61 46.61 46.61 1.4K
12:49 46.61 46.61 46.61 46.61 0.0K
12:50 46.61 46.61 46.61 46.61 0.2K
12:51 46.60 46.60 46.60 46.60 0.2K
12:55 46.59 46.59 46.59 46.59 0.2K
12:57 46.58 46.58 46.58 46.58 0.1K
12:59 46.59 46.59 46.59 46.59 0.4K
13:00 46.59 46.59 46.58 46.58 0.5K
13:02 46.57 46.57 46.57 46.57 0.2K
13:03 46.57 46.57 46.57 46.57 0.4K
13:04 46.57 46.58 46.57 46.58 0.5K
13:05 46.59 46.59 46.59 46.59 0.0K
13:06 46.59 46.59 46.59 46.59 0.2K
13:08 46.59 46.59 46.57 46.57 0.2K
13:10 46.56 46.57 46.56 46.57 0.4K
13:11 46.58 46.58 46.58 46.58 0.3K
13:12 46.57 46.57 46.56 46.56 0.1K
13:17 46.56 46.60 46.56 46.60 1.5K
13:19 46.60 46.60 46.60 46.60 0.1K
13:20 46.61 46.61 46.61 46.61 0.1K
13:23 46.59 46.59 46.59 46.59 0.2K
13:25 46.58 46.59 46.58 46.59 0.8K
13:29 46.60 46.60 46.60 46.60 0.1K
13:34 46.60 46.60 46.60 46.60 0.1K
13:37 46.58 46.58 46.58 46.58 0.3K
13:38 46.58 46.58 46.58 46.58 0.0K
13:40 46.57 46.57 46.57 46.57 0.0K
13:41 46.56 46.56 46.56 46.56 0.1K
13:48 46.56 46.56 46.56 46.56 0.3K
13:49 46.57 46.57 46.55 46.55 0.9K
13:50 46.55 46.55 46.55 46.55 0.1K
13:52 46.56 46.57 46.56 46.57 0.5K
13:54 46.57 46.57 46.57 46.57 0.0K
13:58 46.57 46.58 46.57 46.58 0.1K
13:59 46.59 46.59 46.59 46.59 0.0K
14:07 46.59 46.59 46.59 46.59 0.1K
14:09 46.61 46.61 46.61 46.61 0.5K
14:10 46.61 46.61 46.61 46.61 0.3K
14:11 46.61 46.61 46.61 46.61 0.9K
14:12 46.61 46.61 46.61 46.61 0.1K
14:13 46.61 46.61 46.61 46.61 0.1K
14:14 46.60 46.60 46.60 46.60 0.6K
14:15 46.60 46.60 46.60 46.60 0.3K
14:16 46.61 46.61 46.61 46.61 0.3K
14:20 46.62 46.62 46.62 46.62 0.2K
14:23 46.62 46.62 46.60 46.60 0.9K
14:25 46.61 46.61 46.61 46.61 0.3K
14:27 46.61 46.61 46.61 46.61 0.3K
14:29 46.61 46.61 46.61 46.61 0.6K
14:32 46.61 46.62 46.61 46.61 0.4K
14:33 46.60 46.60 46.60 46.60 0.1K
14:34 46.60 46.61 46.60 46.61 0.4K
14:36 46.64 46.65 46.64 46.65 0.3K
14:38 46.65 46.65 46.65 46.65 0.0K
14:39 46.65 46.65 46.65 46.65 0.1K
14:42 46.65 46.65 46.65 46.65 0.3K
14:43 46.66 46.66 46.66 46.66 0.2K
14:44 46.66 46.66 46.66 46.66 0.1K
14:45 46.66 46.66 46.66 46.66 0.2K
14:46 46.66 46.66 46.66 46.66 0.1K
14:47 46.67 46.67 46.67 46.67 0.7K
14:48 46.66 46.67 46.66 46.67 0.4K
14:49 46.68 46.68 46.68 46.68 0.3K
14:50 46.68 46.68 46.68 46.68 0.2K
14:51 46.68 46.70 46.68 46.70 0.7K
14:54 46.70 46.70 46.70 46.70 0.3K
14:55 46.69 46.69 46.69 46.69 0.1K
14:56 46.70 46.70 46.70 46.70 0.3K
14:57 46.68 46.68 46.68 46.68 0.1K
14:58 46.66 46.66 46.66 46.66 0.2K
14:59 46.66 46.66 46.66 46.66 0.4K
15:00 46.65 46.66 46.65 46.66 0.8K
15:01 46.66 46.66 46.66 46.66 0.1K
15:03 46.66 46.66 46.66 46.66 0.1K
15:05 46.65 46.65 46.65 46.65 0.0K
15:06 46.64 46.65 46.64 46.65 1.6K
15:07 46.62 46.62 46.62 46.62 0.3K
15:08 46.62 46.63 46.62 46.63 0.1K
15:09 46.65 46.65 46.65 46.65 0.3K
15:10 46.64 46.64 46.64 46.64 0.6K
15:12 46.63 46.63 46.63 46.63 0.8K
15:14 46.63 46.63 46.63 46.63 0.4K
15:16 46.63 46.63 46.63 46.63 0.3K
15:19 46.63 46.63 46.63 46.63 0.1K
15:24 46.63 46.63 46.63 46.63 0.3K
15:25 46.64 46.64 46.64 46.64 0.1K
15:26 46.63 46.64 46.63 46.64 1.0K
15:27 46.62 46.62 46.62 46.62 0.1K
15:28 46.61 46.61 46.61 46.61 0.2K
15:29 46.62 46.62 46.61 46.61 1.0K
15:30 46.62 46.62 46.62 46.62 0.6K
15:31 46.62 46.66 46.62 46.66 0.5K
15:32 46.64 46.64 46.63 46.63 0.2K
15:33 46.61 46.61 46.60 46.60 0.8K
15:34 46.62 46.62 46.62 46.62 0.6K
15:35 46.61 46.63 46.61 46.63 0.5K
15:36 46.65 46.65 46.65 46.65 0.1K
15:37 46.65 46.65 46.65 46.65 0.0K
15:39 46.66 46.66 46.66 46.66 0.1K
15:40 46.63 46.64 46.63 46.64 0.5K
15:41 46.65 46.66 46.65 46.66 0.2K
15:45 46.66 46.66 46.64 46.64 1.2K
15:46 46.63 46.63 46.63 46.63 0.0K
15:47 46.62 46.62 46.62 46.62 0.2K
15:50 46.60 46.62 46.60 46.62 0.4K
15:52 46.62 46.62 46.62 46.62 0.1K
15:53 46.60 46.60 46.60 46.60 0.1K
15:56 46.58 46.58 46.58 46.58 0.0K
15:57 46.59 46.59 46.59 46.59 0.0K
15:59 46.56 46.56 46.55 46.55 0.5K
16:00 46.53 46.53 46.53 46.53 0.6K
16:01 46.52 46.52 46.52 46.52 0.1K
16:02 46.49 46.50 46.48 46.48 4.1K
16:03 46.52 46.53 46.52 46.53 1.3K
16:04 46.52 46.52 46.52 46.52 0.0K
16:06 46.54 46.54 46.51 46.53 1.2K
16:09 46.54 46.54 46.54 46.54 0.3K
16:10 46.54 46.55 46.54 46.55 0.3K
16:11 46.56 46.57 46.56 46.57 0.1K
16:12 46.57 46.57 46.57 46.57 0.0K
16:14 46.57 46.60 46.57 46.59 2.0K
16:16 46.61 46.61 46.61 46.61 0.0K
16:17 46.61 46.61 46.61 46.61 0.0K
16:18 46.60 46.60 46.60 46.60 0.0K
16:19 46.60 46.61 46.59 46.59 1.0K
16:21 46.58 46.58 46.58 46.58 0.3K
16:22 46.56 46.56 46.55 46.55 0.1K
16:25 46.54 46.54 46.54 46.54 0.6K
16:26 46.53 46.53 46.53 46.53 0.0K
16:27 46.52 46.52 46.52 46.52 0.3K
16:28 46.53 46.53 46.53 46.53 0.4K
16:29 46.57 46.57 46.57 46.57 0.5K
16:30 46.58 46.58 46.57 46.57 0.5K
16:33 46.58 46.58 46.57 46.57 0.3K
16:36 46.58 46.59 46.57 46.58 0.9K
16:37 46.58 46.58 46.58 46.58 0.2K
16:38 46.57 46.57 46.56 46.57 0.9K
16:39 46.57 46.58 46.57 46.57 0.7K
16:40 46.56 46.56 46.56 46.56 1.1K
16:41 46.57 46.57 46.57 46.57 0.9K
16:42 46.57 46.57 46.55 46.55 0.9K
16:43 46.55 46.56 46.55 46.56 0.5K
16:45 46.54 46.54 46.54 46.54 0.2K
16:48 46.54 46.54 46.54 46.54 1.0K
16:49 46.53 46.53 46.53 46.53 0.4K
16:50 46.52 46.52 46.52 46.52 0.0K
16:51 46.51 46.51 46.51 46.51 2.0K
16:52 46.50 46.50 46.50 46.50 0.0K
16:54 46.51 46.51 46.51 46.51 0.5K
16:55 46.51 46.52 46.51 46.52 2.9K
16:56 46.52 46.53 46.52 46.52 0.4K
16:57 46.52 46.53 46.52 46.53 0.3K
16:58 46.52 46.52 46.52 46.52 0.1K
16:59 46.52 46.52 46.52 46.52 0.1K
17:00 46.52 46.52 46.52 46.52 0.1K
17:01 46.53 46.54 46.53 46.54 0.4K
17:02 46.55 46.55 46.55 46.55 0.1K
17:03 46.54 46.54 46.54 46.54 0.3K
17:04 46.54 46.54 46.54 46.54 0.4K
17:05 46.54 46.54 46.54 46.54 0.1K
17:08 46.58 46.58 46.58 46.58 1.8K
17:09 46.59 46.59 46.57 46.57 0.9K
17:10 46.56 46.56 46.56 46.56 0.4K
17:13 46.60 46.61 46.60 46.60 0.7K
17:14 46.61 46.63 46.61 46.62 4.7K
17:15 46.63 46.63 46.63 46.63 0.2K
17:16 46.62 46.62 46.62 46.62 0.2K
17:18 46.62 46.62 46.59 46.60 2.9K
17:19 46.61 46.62 46.61 46.61 1.1K
17:20 46.61 46.61 46.60 46.60 1.0K
17:22 46.62 46.62 46.62 46.62 0.7K
17:23 46.62 46.62 46.62 46.62 0.7K
17:24 46.63 46.64 46.63 46.64 3.6K
17:25 46.63 46.65 46.63 46.65 1.5K
17:26 46.65 46.65 46.63 46.63 1.7K
17:27 46.63 46.63 46.63 46.63 0.2K
17:28 46.63 46.63 46.63 46.63 0.2K
17:29 46.64 46.66 46.64 46.66 1.1K
17:35 46.73 46.73 46.73 46.73 168.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음