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 50.76 50.76 50.76 50.76 3.7K
09:01 50.72 50.72 50.72 50.72 0.2K
09:02 50.72 50.74 50.72 50.74 0.1K
09:03 50.70 50.70 50.70 50.70 0.4K
09:04 50.68 50.68 50.68 50.68 0.1K
09:05 50.70 50.70 50.70 50.70 1.1K
09:06 50.68 50.72 50.68 50.70 1.9K
09:07 50.70 50.72 50.68 50.68 0.5K
09:08 50.60 50.62 50.60 50.62 0.7K
09:09 50.58 50.58 50.54 50.54 0.5K
09:10 50.52 50.52 50.52 50.52 0.1K
09:11 50.50 50.50 50.40 50.40 1.6K
09:12 50.40 50.46 50.40 50.46 1.6K
09:14 50.48 50.48 50.48 50.48 0.1K
09:15 50.52 50.52 50.50 50.50 0.5K
09:16 50.48 50.48 50.46 50.46 0.7K
09:17 50.44 50.44 50.44 50.44 0.5K
09:18 50.46 50.46 50.44 50.44 0.7K
09:19 50.44 50.46 50.44 50.46 0.0K
09:21 50.46 50.50 50.46 50.46 0.7K
09:22 50.48 50.48 50.48 50.48 0.2K
09:23 50.50 50.54 50.50 50.54 0.7K
09:24 50.56 50.56 50.56 50.56 0.7K
09:25 50.60 50.60 50.60 50.60 0.5K
09:26 50.64 50.64 50.64 50.64 0.2K
09:27 50.62 50.62 50.62 50.62 0.2K
09:29 50.66 50.66 50.66 50.66 0.0K
09:30 50.70 50.70 50.70 50.70 0.4K
09:31 50.70 50.70 50.70 50.70 0.4K
09:32 50.72 50.72 50.68 50.68 0.4K
09:33 50.62 50.62 50.62 50.62 0.0K
09:35 50.62 50.62 50.62 50.62 0.1K
09:36 50.66 50.66 50.66 50.66 0.2K
09:38 50.66 50.66 50.64 50.64 0.6K
09:39 50.64 50.64 50.64 50.64 0.5K
09:40 50.58 50.60 50.58 50.60 0.8K
09:41 50.62 50.66 50.62 50.66 0.8K
09:42 50.64 50.64 50.62 50.62 0.3K
09:43 50.62 50.62 50.62 50.62 0.5K
09:45 50.64 50.64 50.64 50.64 0.7K
09:46 50.66 50.66 50.62 50.62 0.6K
09:48 50.62 50.62 50.60 50.60 0.6K
09:51 50.60 50.60 50.58 50.60 0.3K
09:52 50.62 50.62 50.58 50.58 3.6K
09:53 50.60 50.60 50.60 50.60 0.1K
09:54 50.60 50.60 50.50 50.52 1.3K
09:55 50.52 50.52 50.48 50.48 2.4K
09:56 50.48 50.48 50.48 50.48 0.6K
09:57 50.46 50.46 50.46 50.46 0.1K
09:58 50.46 50.46 50.46 50.46 0.3K
09:59 50.46 50.48 50.46 50.46 0.9K
10:01 50.54 50.56 50.54 50.56 1.0K
10:02 50.58 50.58 50.58 50.58 0.1K
10:03 50.58 50.60 50.58 50.60 0.2K
10:05 50.62 50.64 50.62 50.64 0.2K
10:06 50.64 50.64 50.64 50.64 0.0K
10:07 50.68 50.68 50.68 50.68 0.1K
10:08 50.64 50.64 50.58 50.60 0.8K
10:11 50.56 50.56 50.54 50.54 0.2K
10:13 50.50 50.50 50.50 50.50 2.1K
10:14 50.48 50.48 50.48 50.48 0.6K
10:15 50.50 50.54 50.50 50.54 0.8K
10:16 50.54 50.54 50.54 50.54 0.0K
10:17 50.56 50.56 50.56 50.56 0.0K
10:18 50.56 50.60 50.56 50.60 0.0K
10:20 50.60 50.60 50.56 50.56 1.9K
10:21 50.54 50.56 50.54 50.54 1.2K
10:22 50.54 50.54 50.52 50.54 2.2K
10:23 50.54 50.54 50.54 50.54 0.3K
10:24 50.56 50.56 50.52 50.52 0.3K
10:25 50.52 50.52 50.52 50.52 0.8K
10:26 50.52 50.52 50.52 50.52 0.8K
10:27 50.50 50.50 50.50 50.50 1.0K
10:28 50.50 50.52 50.50 50.52 1.3K
10:29 50.50 50.50 50.50 50.50 0.1K
10:30 50.50 50.50 50.50 50.50 0.0K
10:31 50.50 50.52 50.50 50.52 0.4K
10:32 50.56 50.56 50.56 50.56 0.3K
10:33 50.56 50.56 50.56 50.56 1.9K
10:34 50.56 50.56 50.56 50.56 0.1K
10:35 50.54 50.58 50.54 50.56 2.0K
10:36 50.58 50.58 50.56 50.56 3.6K
10:37 50.56 50.56 50.56 50.56 0.3K
10:38 50.54 50.54 50.54 50.54 0.2K
10:39 50.54 50.54 50.54 50.54 1.0K
10:40 50.54 50.54 50.54 50.54 0.0K
10:41 50.52 50.52 50.52 50.52 0.1K
10:43 50.58 50.58 50.58 50.58 0.1K
10:45 50.62 50.68 50.62 50.68 1.1K
10:46 50.70 50.70 50.70 50.70 0.1K
10:48 50.72 50.72 50.72 50.72 0.6K
10:49 50.72 50.72 50.72 50.72 0.1K
10:50 50.70 50.70 50.70 50.70 0.5K
10:51 50.70 50.70 50.70 50.70 0.0K
10:52 50.70 50.70 50.66 50.66 1.6K
10:53 50.66 50.66 50.66 50.66 0.3K
10:55 50.66 50.66 50.66 50.66 0.1K
10:56 50.64 50.64 50.64 50.64 0.5K
10:58 50.66 50.66 50.66 50.66 0.0K
10:59 50.68 50.68 50.68 50.68 0.0K
11:00 50.70 50.70 50.70 50.70 0.2K
11:01 50.72 50.72 50.72 50.72 0.0K
11:02 50.70 50.70 50.70 50.70 1.1K
11:03 50.70 50.70 50.70 50.70 0.0K
11:04 50.68 50.68 50.66 50.68 1.5K
11:06 50.64 50.64 50.64 50.64 0.1K
11:07 50.66 50.68 50.66 50.68 0.6K
11:08 50.70 50.70 50.68 50.68 0.5K
11:10 50.60 50.60 50.60 50.60 2.4K
11:11 50.60 50.62 50.60 50.62 0.9K
11:14 50.58 50.58 50.58 50.58 0.4K
11:15 50.58 50.58 50.58 50.58 0.1K
11:17 50.58 50.58 50.58 50.58 0.1K
11:18 50.60 50.60 50.60 50.60 0.1K
11:19 50.62 50.64 50.62 50.64 0.5K
11:21 50.60 50.60 50.60 50.60 0.5K
11:24 50.60 50.60 50.60 50.60 1.1K
11:25 50.62 50.62 50.62 50.62 0.2K
11:26 50.58 50.58 50.58 50.58 1.8K
11:27 50.58 50.60 50.58 50.58 0.9K
11:28 50.58 50.58 50.58 50.58 0.0K
11:30 50.62 50.62 50.62 50.62 0.1K
11:31 50.60 50.60 50.60 50.60 0.1K
11:33 50.60 50.60 50.60 50.60 0.0K
11:34 50.60 50.60 50.60 50.60 0.5K
11:37 50.60 50.60 50.60 50.60 0.6K
11:38 50.60 50.60 50.60 50.60 0.3K
11:40 50.58 50.58 50.58 50.58 0.6K
11:41 50.57 50.57 50.57 50.57 1.0K
11:43 50.58 50.58 50.58 50.58 0.1K
11:44 50.58 50.58 50.58 50.58 0.0K
11:45 50.60 50.60 50.60 50.60 0.1K
11:48 50.60 50.60 50.60 50.60 0.8K
11:50 50.58 50.60 50.58 50.60 0.2K
11:52 50.62 50.64 50.62 50.64 0.6K
11:53 50.62 50.62 50.62 50.62 0.4K
11:55 50.60 50.60 50.60 50.60 1.3K
11:56 50.62 50.62 50.60 50.60 0.3K
11:59 50.62 50.62 50.62 50.62 0.9K
12:01 50.64 50.64 50.64 50.64 0.2K
12:03 50.64 50.64 50.64 50.64 0.7K
12:04 50.56 50.60 50.56 50.58 6.7K
12:05 50.56 50.60 50.56 50.58 1.9K
12:06 50.60 50.62 50.60 50.60 0.5K
12:07 50.60 50.60 50.60 50.60 0.1K
12:09 50.62 50.62 50.58 50.62 2.8K
12:10 50.62 50.62 50.62 50.62 0.8K
12:11 50.64 50.64 50.64 50.64 1.6K
12:12 50.62 50.62 50.62 50.62 0.5K
12:13 50.60 50.60 50.60 50.60 0.4K
12:14 50.62 50.62 50.62 50.62 0.3K
12:15 50.58 50.62 50.58 50.60 1.8K
12:20 50.62 50.62 50.62 50.62 0.2K
12:28 50.64 50.64 50.64 50.64 1.3K
12:29 50.64 50.64 50.64 50.64 0.2K
12:30 50.64 50.64 50.64 50.64 0.5K
12:32 50.62 50.62 50.62 50.62 0.3K
12:34 50.60 50.60 50.60 50.60 0.3K
12:37 50.58 50.58 50.58 50.58 1.1K
12:41 50.60 50.60 50.59 50.59 0.1K
12:43 50.58 50.58 50.58 50.58 0.7K
12:45 50.60 50.60 50.60 50.60 0.3K
12:46 50.64 50.64 50.64 50.64 0.4K
12:47 50.64 50.64 50.64 50.64 0.0K
12:48 50.60 50.60 50.60 50.60 3.8K
12:51 50.64 50.64 50.64 50.64 0.2K
12:55 50.66 50.66 50.62 50.62 1.2K
12:58 50.64 50.64 50.64 50.64 0.0K
12:59 50.64 50.66 50.64 50.66 0.3K
13:00 50.68 50.68 50.68 50.68 0.1K
13:01 50.68 50.68 50.68 50.68 0.7K
13:03 50.66 50.66 50.66 50.66 0.3K
13:05 50.66 50.66 50.64 50.64 1.5K
13:06 50.62 50.62 50.62 50.62 0.8K
13:07 50.60 50.60 50.60 50.60 0.2K
13:09 50.58 50.58 50.58 50.58 0.3K
13:10 50.57 50.57 50.56 50.56 0.3K
13:12 50.53 50.53 50.52 50.52 0.2K
13:13 50.54 50.54 50.54 50.54 0.0K
13:15 50.55 50.55 50.55 50.55 0.1K
13:16 50.55 50.55 50.55 50.55 0.3K
13:17 50.54 50.54 50.50 50.50 0.9K
13:19 50.54 50.54 50.54 50.54 0.3K
13:20 50.56 50.56 50.56 50.56 0.9K
13:21 50.58 50.58 50.58 50.58 1.3K
13:23 50.58 50.58 50.58 50.58 0.4K
13:24 50.58 50.58 50.58 50.58 0.0K
13:25 50.56 50.58 50.56 50.58 1.1K
13:26 50.60 50.60 50.60 50.60 0.4K
13:27 50.60 50.60 50.60 50.60 0.1K
13:28 50.58 50.58 50.58 50.58 0.4K
13:29 50.58 50.58 50.58 50.58 0.4K
13:30 50.56 50.56 50.56 50.56 0.2K
13:31 50.58 50.58 50.54 50.54 0.6K
13:35 50.54 50.54 50.54 50.54 0.2K
13:36 50.54 50.54 50.54 50.54 0.4K
13:37 50.56 50.56 50.56 50.56 0.6K
13:38 50.58 50.58 50.58 50.58 0.9K
13:41 50.58 50.58 50.58 50.58 0.7K
13:42 50.58 50.58 50.58 50.58 0.0K
13:43 50.58 50.60 50.58 50.60 0.9K
13:44 50.56 50.56 50.56 50.56 1.6K
13:48 50.60 50.60 50.60 50.60 0.9K
13:49 50.58 50.58 50.52 50.52 2.4K
13:51 50.50 50.50 50.50 50.50 0.1K
13:55 50.48 50.50 50.48 50.48 1.5K
13:57 50.48 50.48 50.46 50.46 1.3K
13:58 50.46 50.46 50.46 50.46 1.0K
14:00 50.46 50.46 50.46 50.46 0.1K
14:01 50.46 50.46 50.46 50.46 0.4K
14:02 50.44 50.44 50.44 50.44 0.1K
14:04 50.40 50.40 50.38 50.38 0.7K
14:05 50.38 50.38 50.38 50.38 1.2K
14:06 50.36 50.36 50.36 50.36 0.2K
14:07 50.34 50.38 50.34 50.38 1.0K
14:09 50.34 50.34 50.34 50.34 0.8K
14:10 50.42 50.42 50.38 50.38 4.0K
14:11 50.34 50.34 50.34 50.34 0.4K
14:14 50.30 50.30 50.28 50.28 3.1K
14:15 50.26 50.26 50.26 50.26 0.1K
14:16 50.28 50.28 50.28 50.28 0.2K
14:17 50.22 50.22 50.22 50.22 3.6K
14:19 50.24 50.24 50.24 50.24 0.7K
14:20 50.22 50.22 50.22 50.22 0.1K
14:22 50.24 50.24 50.24 50.24 0.0K
14:24 50.22 50.22 50.22 50.22 0.4K
14:27 50.28 50.28 50.28 50.28 0.1K
14:28 50.26 50.26 50.26 50.26 0.5K
14:30 50.28 50.30 50.28 50.30 0.0K
14:33 50.34 50.34 50.32 50.32 1.5K
14:34 50.30 50.34 50.30 50.34 1.0K
14:35 50.38 50.38 50.38 50.38 0.6K
14:36 50.42 50.42 50.42 50.42 0.3K
14:37 50.44 50.44 50.44 50.44 0.3K
14:38 50.46 50.46 50.46 50.46 0.5K
14:39 50.46 50.46 50.46 50.46 1.5K
14:40 50.46 50.46 50.44 50.44 0.8K
14:41 50.46 50.50 50.46 50.50 2.5K
14:42 50.50 50.56 50.48 50.56 2.9K
14:44 50.56 50.56 50.52 50.52 2.2K
14:45 50.54 50.54 50.52 50.52 0.3K
14:46 50.50 50.50 50.50 50.50 1.5K
14:48 50.50 50.50 50.50 50.50 0.3K
14:49 50.50 50.50 50.50 50.50 0.2K
14:50 50.50 50.50 50.50 50.50 1.2K
14:51 50.50 50.50 50.48 50.48 0.7K
14:53 50.48 50.48 50.48 50.48 0.9K
14:54 50.48 50.48 50.48 50.48 0.1K
14:55 50.50 50.50 50.50 50.50 0.2K
14:56 50.52 50.52 50.48 50.48 3.7K
14:57 50.48 50.48 50.48 50.48 0.5K
14:58 50.46 50.46 50.46 50.46 0.2K
14:59 50.44 50.44 50.42 50.42 0.9K
15:00 50.38 50.38 50.38 50.38 0.8K
15:03 50.40 50.40 50.38 50.38 0.9K
15:04 50.34 50.34 50.32 50.32 0.4K
15:05 50.32 50.32 50.32 50.32 0.9K
15:06 50.30 50.30 50.30 50.30 0.5K
15:07 50.30 50.30 50.30 50.30 0.0K
15:09 50.30 50.30 50.30 50.30 0.6K
15:10 50.32 50.32 50.32 50.32 0.0K
15:11 50.32 50.34 50.32 50.32 2.1K
15:12 50.32 50.32 50.32 50.32 0.2K
15:13 50.34 50.34 50.34 50.34 0.4K
15:15 50.34 50.34 50.32 50.32 1.1K
15:17 50.32 50.32 50.32 50.32 0.2K
15:21 50.32 50.32 50.30 50.30 0.9K
15:22 50.28 50.28 50.26 50.26 0.3K
15:23 50.28 50.30 50.28 50.30 0.7K
15:24 50.28 50.28 50.26 50.26 1.3K
15:25 50.28 50.28 50.26 50.26 0.6K
15:27 50.26 50.26 50.24 50.24 0.9K
15:29 50.20 50.20 50.20 50.20 1.7K
15:30 50.18 50.18 50.18 50.18 0.9K
15:31 50.22 50.22 50.22 50.22 0.1K
15:32 50.18 50.18 50.16 50.16 0.4K
15:33 50.16 50.18 50.16 50.16 1.2K
15:34 50.16 50.16 50.12 50.12 0.5K
15:35 50.12 50.12 50.12 50.12 0.0K
15:36 50.12 50.14 50.12 50.12 0.5K
15:37 50.16 50.16 50.14 50.14 0.4K
15:38 50.14 50.14 50.12 50.12 1.2K
15:39 50.10 50.10 50.10 50.10 0.0K
15:40 50.12 50.12 50.08 50.08 0.6K
15:41 50.12 50.12 50.10 50.10 0.1K
15:42 50.14 50.16 50.14 50.14 0.2K
15:43 50.14 50.14 50.08 50.08 2.4K
15:44 50.08 50.08 50.06 50.06 0.9K
15:45 50.06 50.06 50.04 50.04 0.6K
15:46 50.04 50.04 50.04 50.04 0.1K
15:47 50.04 50.06 50.04 50.06 1.5K
15:48 50.08 50.08 50.06 50.08 3.3K
15:49 50.08 50.10 50.04 50.10 1.9K
15:50 50.10 50.10 50.08 50.08 0.1K
15:51 50.12 50.12 50.12 50.12 0.0K
15:52 50.14 50.14 50.14 50.14 0.5K
15:53 50.12 50.14 50.12 50.12 0.8K
15:54 50.12 50.12 50.10 50.10 0.1K
15:55 50.12 50.12 50.12 50.12 0.2K
15:56 50.14 50.14 50.10 50.10 0.2K
15:57 50.10 50.10 50.10 50.10 1.6K
15:58 50.10 50.10 50.10 50.10 0.0K
15:59 50.12 50.14 50.12 50.14 0.6K
16:01 50.18 50.18 50.18 50.18 0.0K
16:02 50.20 50.22 50.20 50.22 1.3K
16:03 50.24 50.24 50.24 50.24 0.9K
16:04 50.22 50.22 50.22 50.22 0.9K
16:05 50.24 50.26 50.24 50.24 1.8K
16:06 50.24 50.24 50.24 50.24 0.6K
16:07 50.24 50.24 50.22 50.22 1.6K
16:08 50.24 50.24 50.22 50.22 1.3K
16:09 50.22 50.22 50.22 50.22 0.2K
16:10 50.24 50.24 50.24 50.24 0.4K
16:12 50.26 50.28 50.26 50.28 0.1K
16:13 50.28 50.28 50.28 50.28 0.1K
16:14 50.26 50.26 50.26 50.26 0.1K
16:15 50.26 50.26 50.24 50.24 3.0K
16:16 50.24 50.24 50.24 50.24 0.9K
16:17 50.24 50.24 50.22 50.24 0.5K
16:20 50.20 50.20 50.20 50.20 0.0K
16:21 50.20 50.22 50.20 50.22 0.8K
16:22 50.22 50.22 50.22 50.22 0.5K
16:23 50.22 50.22 50.22 50.22 0.1K
16:24 50.22 50.22 50.22 50.22 0.6K
16:25 50.22 50.24 50.22 50.24 1.2K
16:26 50.22 50.22 50.20 50.20 1.0K
16:27 50.20 50.22 50.20 50.22 0.7K
16:28 50.20 50.20 50.16 50.16 3.7K
16:30 50.18 50.18 50.18 50.18 0.3K
16:31 50.20 50.22 50.20 50.22 0.4K
16:32 50.22 50.26 50.22 50.26 0.9K
16:34 50.26 50.26 50.26 50.26 1.4K
16:36 50.28 50.28 50.28 50.28 0.0K
16:37 50.26 50.28 50.26 50.28 2.3K
16:38 50.26 50.26 50.24 50.24 1.3K
16:39 50.20 50.20 50.16 50.16 6.4K
16:40 50.16 50.16 50.16 50.16 0.4K
16:41 50.14 50.14 50.12 50.12 0.2K
16:43 50.08 50.08 50.08 50.08 3.4K
16:44 50.08 50.08 50.08 50.08 0.2K
16:45 50.08 50.08 50.08 50.08 0.7K
16:46 50.10 50.10 50.08 50.08 3.0K
16:47 50.14 50.14 50.14 50.14 1.0K
16:50 50.14 50.14 50.14 50.14 1.0K
16:51 50.14 50.16 50.14 50.14 1.7K
16:52 50.14 50.14 50.14 50.14 0.5K
16:53 50.14 50.14 50.14 50.14 0.0K
16:55 50.04 50.06 50.04 50.04 5.0K
16:56 50.04 50.04 50.04 50.04 0.6K
16:57 50.04 50.04 50.02 50.02 0.2K
16:58 50.00 50.00 50.00 50.00 1.7K
17:00 50.00 50.02 49.98 49.98 2.7K
17:01 49.98 50.00 49.98 50.00 2.7K
17:02 50.00 50.00 49.99 49.99 1.1K
17:03 49.99 50.00 49.99 50.00 0.9K
17:04 50.00 50.00 50.00 50.00 1.1K
17:05 50.00 50.00 49.99 50.00 0.3K
17:07 50.00 50.00 50.00 50.00 10.0K
17:08 50.00 50.00 49.99 50.00 2.1K
17:09 50.00 50.00 49.99 49.99 0.0K
17:10 49.96 50.00 49.96 50.00 4.2K
17:11 50.00 50.00 49.99 49.99 10.9K
17:12 49.97 50.00 49.96 50.00 2.3K
17:13 49.99 49.99 49.99 49.99 0.9K
17:14 49.98 49.98 49.98 49.98 0.8K
17:15 50.00 50.00 49.95 49.95 2.4K
17:16 49.94 49.95 49.92 49.92 2.5K
17:17 49.91 49.91 49.91 49.91 0.7K
17:18 49.91 49.91 49.90 49.90 0.4K
17:19 49.88 49.88 49.88 49.88 0.1K
17:20 49.87 49.90 49.87 49.88 6.2K
17:21 49.89 49.89 49.87 49.87 0.1K
17:22 49.86 49.87 49.86 49.86 3.7K
17:23 49.85 49.85 49.84 49.84 1.2K
17:24 49.84 49.86 49.84 49.86 1.3K
17:25 49.86 49.86 49.86 49.86 1.3K
17:26 49.85 49.88 49.85 49.87 1.5K
17:27 49.88 49.88 49.87 49.88 1.2K
17:28 49.88 49.91 49.88 49.91 1.7K
17:29 49.89 49.92 49.88 49.92 2.4K
17:35 49.96 49.96 49.96 49.96 209.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음