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 53.52 53.52 53.42 53.42 9.7K
09:02 53.42 53.42 53.36 53.36 0.2K
09:03 53.40 53.42 53.40 53.40 2.9K
09:05 53.44 53.48 53.44 53.48 2.1K
09:06 53.50 53.52 53.46 53.46 1.3K
09:07 53.46 53.50 53.46 53.50 1.5K
09:08 53.44 53.44 53.44 53.44 0.7K
09:09 53.46 53.46 53.46 53.46 0.4K
09:12 53.50 53.52 53.50 53.52 0.4K
09:13 53.52 53.56 53.52 53.54 0.8K
09:14 53.56 53.56 53.54 53.54 1.2K
09:15 53.56 53.56 53.54 53.54 1.4K
09:16 53.50 53.52 53.50 53.52 0.1K
09:17 53.52 53.52 53.52 53.52 0.1K
09:18 53.54 53.56 53.54 53.56 0.2K
09:19 53.54 53.54 53.54 53.54 0.1K
09:20 53.52 53.54 53.48 53.54 1.6K
09:21 53.54 53.54 53.52 53.52 2.7K
09:22 53.58 53.58 53.58 53.58 0.1K
09:24 53.54 53.54 53.54 53.54 0.8K
09:25 53.48 53.50 53.48 53.50 0.4K
09:26 53.46 53.46 53.46 53.46 0.1K
09:27 53.48 53.50 53.48 53.50 0.7K
09:28 53.50 53.50 53.50 53.50 0.2K
09:31 53.50 53.50 53.36 53.40 1.9K
09:34 53.34 53.34 53.34 53.34 0.3K
09:35 53.30 53.32 53.28 53.28 1.4K
09:36 53.32 53.32 53.32 53.32 0.1K
09:37 53.32 53.32 53.32 53.32 0.2K
09:38 53.32 53.32 53.32 53.32 0.5K
09:42 53.34 53.34 53.34 53.34 0.2K
09:43 53.34 53.34 53.30 53.30 1.1K
09:44 53.28 53.28 53.28 53.28 0.7K
09:46 53.24 53.24 53.24 53.24 0.5K
09:49 53.28 53.28 53.28 53.28 0.0K
09:50 53.30 53.30 53.30 53.30 0.2K
09:51 53.32 53.32 53.30 53.30 0.9K
09:55 53.30 53.30 53.30 53.30 0.2K
09:56 53.30 53.30 53.30 53.30 1.0K
10:00 53.30 53.32 53.30 53.32 0.2K
10:01 53.34 53.34 53.34 53.34 0.6K
10:02 53.34 53.34 53.34 53.34 1.4K
10:03 53.28 53.30 53.28 53.30 0.5K
10:04 53.28 53.30 53.28 53.30 0.3K
10:05 53.32 53.32 53.32 53.32 0.2K
10:07 53.30 53.30 53.30 53.30 0.6K
10:09 53.28 53.28 53.28 53.28 0.2K
10:10 53.28 53.28 53.28 53.28 0.4K
10:11 53.28 53.34 53.28 53.34 3.2K
10:13 53.30 53.32 53.30 53.32 1.1K
10:14 53.36 53.42 53.36 53.42 1.6K
10:15 53.46 53.46 53.44 53.44 0.9K
10:16 53.42 53.42 53.42 53.42 0.0K
10:17 53.38 53.38 53.38 53.38 0.1K
10:18 53.36 53.36 53.36 53.36 0.1K
10:19 53.38 53.40 53.38 53.40 1.0K
10:20 53.40 53.40 53.32 53.32 1.2K
10:21 53.30 53.30 53.30 53.30 0.2K
10:22 53.30 53.30 53.30 53.30 0.2K
10:23 53.32 53.32 53.32 53.32 1.2K
10:24 53.28 53.28 53.28 53.28 0.1K
10:25 53.28 53.30 53.28 53.30 0.5K
10:26 53.26 53.28 53.26 53.28 1.2K
10:28 53.24 53.24 53.24 53.24 0.4K
10:30 53.24 53.32 53.24 53.32 2.4K
10:31 53.30 53.30 53.30 53.30 0.3K
10:32 53.26 53.26 53.26 53.26 0.4K
10:33 53.24 53.28 53.24 53.28 1.2K
10:34 53.24 53.24 53.24 53.24 0.3K
10:35 53.22 53.22 53.18 53.18 1.0K
10:39 53.22 53.24 53.22 53.24 1.3K
10:40 53.24 53.24 53.20 53.20 1.1K
10:41 53.18 53.20 53.18 53.20 0.9K
10:42 53.22 53.22 53.22 53.22 0.0K
10:43 53.20 53.20 53.20 53.20 0.0K
10:46 53.24 53.24 53.24 53.24 0.2K
10:47 53.28 53.28 53.28 53.28 0.3K
10:49 53.32 53.32 53.28 53.28 1.4K
10:50 53.26 53.26 53.26 53.26 0.9K
10:51 53.24 53.24 53.24 53.24 0.5K
10:54 53.24 53.24 53.24 53.24 0.3K
10:55 53.24 53.24 53.24 53.24 0.5K
10:56 53.24 53.24 53.22 53.22 2.6K
10:57 53.22 53.22 53.22 53.22 0.1K
10:58 53.22 53.22 53.20 53.20 1.1K
10:59 53.18 53.18 53.18 53.18 0.9K
11:00 53.20 53.20 53.20 53.20 0.7K
11:02 53.18 53.18 53.18 53.18 0.4K
11:03 53.20 53.20 53.20 53.20 0.4K
11:05 53.20 53.20 53.20 53.20 0.6K
11:07 53.18 53.18 53.18 53.18 0.9K
11:08 53.18 53.20 53.18 53.20 0.9K
11:11 53.16 53.18 53.16 53.18 2.3K
11:13 53.18 53.20 53.18 53.20 1.9K
11:16 53.22 53.22 53.22 53.22 0.3K
11:19 53.26 53.26 53.26 53.26 0.2K
11:20 53.24 53.24 53.24 53.24 1.4K
11:21 53.24 53.24 53.24 53.24 0.9K
11:23 53.22 53.22 53.22 53.22 0.3K
11:24 53.24 53.24 53.24 53.24 1.0K
11:25 53.24 53.24 53.24 53.24 0.4K
11:28 53.24 53.26 53.24 53.26 1.5K
11:29 53.26 53.26 53.26 53.26 0.2K
11:30 53.26 53.26 53.26 53.26 1.4K
11:31 53.24 53.24 53.24 53.24 1.1K
11:32 53.26 53.26 53.26 53.26 0.1K
11:33 53.26 53.30 53.26 53.28 3.7K
11:34 53.30 53.30 53.30 53.30 0.8K
11:36 53.32 53.32 53.32 53.32 0.2K
11:38 53.32 53.32 53.32 53.32 0.3K
11:40 53.32 53.32 53.32 53.32 0.5K
11:44 53.30 53.30 53.30 53.30 0.5K
11:45 53.28 53.30 53.28 53.28 1.6K
11:47 53.28 53.28 53.28 53.28 0.3K
11:48 53.28 53.28 53.28 53.28 0.0K
11:49 53.30 53.30 53.30 53.30 0.4K
11:52 53.30 53.30 53.30 53.30 0.9K
11:56 53.32 53.32 53.32 53.32 0.5K
11:57 53.34 53.36 53.34 53.36 1.2K
12:00 53.36 53.36 53.34 53.34 1.8K
12:01 53.34 53.34 53.32 53.32 1.5K
12:04 53.28 53.28 53.28 53.28 0.4K
12:05 53.28 53.28 53.28 53.28 0.6K
12:07 53.30 53.30 53.30 53.30 0.2K
12:08 53.30 53.30 53.30 53.30 0.2K
12:10 53.30 53.30 53.30 53.30 1.5K
12:13 53.32 53.32 53.32 53.32 0.7K
12:16 53.30 53.30 53.30 53.30 0.3K
12:18 53.30 53.30 53.28 53.28 0.3K
12:19 53.26 53.28 53.26 53.28 0.2K
12:20 53.30 53.30 53.30 53.30 0.3K
12:23 53.32 53.32 53.32 53.32 0.1K
12:26 53.32 53.32 53.32 53.32 0.8K
12:29 53.32 53.32 53.32 53.32 0.2K
12:30 53.30 53.30 53.30 53.30 0.2K
12:32 53.26 53.26 53.26 53.26 0.2K
12:33 53.26 53.26 53.26 53.26 0.1K
12:34 53.24 53.24 53.24 53.24 0.2K
12:35 53.20 53.20 53.20 53.20 5.9K
12:38 53.22 53.24 53.22 53.22 16.9K
12:40 53.22 53.22 53.22 53.22 1.2K
12:41 53.26 53.26 53.26 53.26 1.9K
12:44 53.26 53.26 53.26 53.26 0.2K
12:49 53.24 53.24 53.24 53.24 0.4K
12:55 53.22 53.22 53.20 53.20 1.5K
12:56 53.20 53.20 53.20 53.20 0.1K
12:59 53.22 53.22 53.22 53.22 0.2K
13:00 53.20 53.20 53.20 53.20 0.3K
13:02 53.16 53.20 53.16 53.20 2.1K
13:03 53.18 53.20 53.18 53.20 0.1K
13:04 53.18 53.18 53.18 53.18 0.4K
13:05 53.18 53.18 53.18 53.18 0.3K
13:10 53.16 53.16 53.16 53.16 1.1K
13:11 53.14 53.16 53.14 53.16 0.6K
13:12 53.14 53.14 53.14 53.14 0.2K
13:13 53.14 53.14 53.14 53.14 0.2K
13:14 53.14 53.14 53.14 53.14 0.2K
13:15 53.16 53.18 53.16 53.18 0.8K
13:16 53.16 53.16 53.16 53.16 0.2K
13:18 53.14 53.14 53.14 53.14 0.3K
13:20 53.16 53.16 53.16 53.16 0.4K
13:23 53.16 53.16 53.16 53.16 0.2K
13:25 53.14 53.14 53.14 53.14 0.5K
13:29 53.14 53.14 53.12 53.12 0.7K
13:32 53.08 53.08 53.06 53.06 0.6K
13:35 53.04 53.04 53.02 53.02 1.1K
13:37 53.02 53.02 53.02 53.02 0.6K
13:38 53.04 53.04 53.04 53.04 1.5K
13:40 53.04 53.04 53.04 53.04 10.1K
13:42 53.00 53.02 53.00 53.02 2.3K
13:46 52.98 52.98 52.98 52.98 0.3K
13:47 52.98 53.02 52.98 53.02 2.9K
13:49 53.00 53.00 53.00 53.00 0.7K
13:51 52.96 52.96 52.96 52.96 0.1K
13:52 52.92 52.92 52.90 52.90 2.1K
13:53 52.92 52.94 52.92 52.94 2.0K
13:54 52.94 52.94 52.92 52.92 0.8K
13:55 52.90 52.90 52.90 52.90 0.5K
13:56 52.90 52.92 52.90 52.92 0.4K
13:59 52.90 52.90 52.90 52.90 0.6K
14:00 52.86 52.86 52.86 52.86 1.5K
14:01 52.86 52.90 52.86 52.90 2.9K
14:02 52.88 52.88 52.88 52.88 0.4K
14:03 52.88 52.88 52.88 52.88 0.6K
14:04 52.90 52.90 52.90 52.90 0.6K
14:06 52.90 52.90 52.90 52.90 0.0K
14:08 52.90 52.90 52.90 52.90 0.2K
14:10 52.90 52.90 52.90 52.90 1.2K
14:13 52.88 52.88 52.88 52.88 1.3K
14:14 52.88 52.88 52.88 52.88 0.9K
14:15 52.86 52.88 52.86 52.88 0.9K
14:17 52.90 52.90 52.90 52.90 0.8K
14:18 52.90 52.90 52.90 52.90 0.5K
14:19 52.88 52.88 52.88 52.88 0.3K
14:20 52.90 52.90 52.90 52.90 0.1K
14:22 52.90 52.92 52.90 52.92 2.2K
14:23 52.94 52.94 52.94 52.94 1.4K
14:25 52.98 52.98 52.98 52.98 1.5K
14:26 52.96 52.96 52.94 52.94 1.9K
14:27 52.96 52.96 52.96 52.96 0.4K
14:28 52.94 52.94 52.94 52.94 0.6K
14:31 52.94 53.00 52.94 53.00 2.8K
14:32 53.02 53.04 53.02 53.04 0.6K
14:33 53.02 53.02 53.02 53.02 0.5K
14:34 53.02 53.04 53.02 53.04 2.2K
14:35 53.00 53.00 53.00 53.00 1.8K
14:36 53.02 53.02 53.02 53.02 0.4K
14:37 52.98 52.98 52.98 52.98 0.6K
14:38 52.94 52.94 52.90 52.90 2.6K
14:39 52.90 52.90 52.90 52.90 0.7K
14:40 52.90 52.90 52.90 52.90 0.1K
14:41 52.90 52.92 52.90 52.92 2.3K
14:44 52.90 52.92 52.88 52.88 3.4K
14:45 52.90 52.90 52.90 52.90 1.3K
14:46 52.90 52.90 52.90 52.90 0.0K
14:47 52.92 52.96 52.92 52.92 4.4K
14:48 52.94 52.94 52.94 52.94 0.2K
14:49 52.92 52.92 52.92 52.92 0.2K
14:50 52.92 52.92 52.92 52.92 1.3K
14:51 52.94 52.94 52.94 52.94 0.4K
14:52 52.92 52.96 52.92 52.94 2.3K
14:53 52.94 52.94 52.94 52.94 0.1K
14:54 52.94 52.94 52.94 52.94 0.1K
14:55 52.94 52.94 52.90 52.90 1.9K
14:58 52.92 52.92 52.92 52.92 0.2K
14:59 52.94 52.96 52.94 52.96 0.2K
15:00 52.92 52.96 52.92 52.96 1.9K
15:01 52.98 52.98 52.98 52.98 0.7K
15:02 52.98 52.98 52.98 52.98 0.0K
15:03 52.98 52.98 52.98 52.98 1.1K
15:05 53.04 53.04 53.04 53.04 0.9K
15:06 53.06 53.06 53.06 53.06 0.8K
15:07 53.06 53.08 53.06 53.08 1.8K
15:08 53.08 53.08 53.08 53.08 0.4K
15:09 53.10 53.10 53.10 53.10 0.6K
15:10 53.10 53.10 53.10 53.10 0.9K
15:11 53.10 53.10 53.10 53.10 1.6K
15:12 53.08 53.10 53.08 53.10 1.2K
15:13 53.12 53.12 53.12 53.12 0.4K
15:14 53.12 53.12 53.10 53.10 2.7K
15:15 53.12 53.12 53.08 53.08 1.7K
15:16 53.06 53.06 53.06 53.06 0.7K
15:17 53.06 53.06 53.04 53.04 0.3K
15:18 53.02 53.02 53.00 53.00 1.7K
15:19 53.00 53.00 53.00 53.00 0.4K
15:20 53.02 53.02 53.02 53.02 0.4K
15:21 53.04 53.04 53.04 53.04 1.0K
15:22 53.04 53.04 53.04 53.04 0.7K
15:23 53.06 53.06 53.06 53.06 1.3K
15:24 53.08 53.08 53.08 53.08 0.3K
15:26 53.08 53.08 53.08 53.08 0.0K
15:27 53.08 53.08 53.08 53.08 0.6K
15:28 53.06 53.06 53.06 53.06 0.0K
15:29 53.08 53.08 53.06 53.06 1.7K
15:30 53.04 53.04 52.98 53.02 3.6K
15:31 52.98 52.98 52.98 52.98 0.4K
15:33 52.96 52.98 52.96 52.98 1.1K
15:34 52.96 52.98 52.96 52.98 2.3K
15:35 52.98 52.98 52.96 52.98 1.6K
15:37 52.98 52.98 52.98 52.98 1.2K
15:38 53.00 53.02 53.00 53.02 0.7K
15:41 53.06 53.06 53.04 53.04 1.1K
15:43 53.04 53.04 53.04 53.04 0.2K
15:44 53.02 53.02 53.02 53.02 1.1K
15:46 53.00 53.00 53.00 53.00 0.1K
15:47 53.00 53.02 53.00 53.02 0.3K
15:48 53.06 53.06 53.06 53.06 1.4K
15:49 53.08 53.10 53.08 53.10 0.5K
15:50 53.10 53.10 53.10 53.10 0.7K
15:52 53.10 53.10 53.08 53.08 1.8K
15:53 53.10 53.10 53.08 53.08 2.1K
15:55 53.08 53.08 53.08 53.08 0.6K
15:56 53.06 53.06 53.06 53.06 1.1K
15:57 53.06 53.06 53.06 53.06 0.1K
15:58 53.06 53.06 53.06 53.06 0.2K
15:59 53.08 53.08 53.08 53.08 0.2K
16:00 53.10 53.10 53.10 53.10 1.6K
16:02 53.08 53.08 53.06 53.06 2.2K
16:04 53.06 53.06 53.06 53.06 0.3K
16:06 53.06 53.06 53.06 53.06 0.7K
16:07 53.06 53.06 53.06 53.06 0.2K
16:10 53.04 53.04 53.04 53.04 1.0K
16:12 53.00 53.00 53.00 53.00 0.2K
16:13 53.00 53.00 53.00 53.00 0.0K
16:14 53.02 53.02 53.02 53.02 0.2K
16:16 53.04 53.04 53.04 53.04 0.9K
16:20 53.02 53.02 53.02 53.02 0.8K
16:21 53.02 53.02 53.02 53.02 0.6K
16:22 53.00 53.00 53.00 53.00 0.0K
16:26 53.00 53.00 53.00 53.00 0.8K
16:28 52.98 52.98 52.98 52.98 1.6K
16:30 53.00 53.00 53.00 53.00 0.2K
16:35 53.00 53.00 53.00 53.00 1.1K
16:37 52.98 52.98 52.98 52.98 1.6K
16:40 53.00 53.00 53.00 53.00 0.9K
16:42 53.00 53.00 53.00 53.00 0.3K
16:46 53.00 53.00 53.00 53.00 0.2K
16:47 53.00 53.00 52.98 52.98 1.4K
16:48 52.96 52.96 52.96 52.96 0.2K
16:53 52.96 52.96 52.96 52.96 1.4K
16:56 53.00 53.00 53.00 53.00 5.4K
16:58 52.98 52.98 52.98 52.98 3.3K
16:59 53.00 53.00 53.00 53.00 0.1K
17:00 52.98 52.98 52.98 52.98 1.6K
17:01 52.96 52.98 52.96 52.98 1.8K
17:02 52.96 52.96 52.96 52.96 0.6K
17:05 52.96 52.98 52.96 52.98 4.9K
17:06 52.96 52.98 52.96 52.98 2.2K
17:07 52.96 52.96 52.96 52.96 0.7K
17:08 52.98 52.98 52.98 52.98 0.7K
17:09 52.96 52.96 52.96 52.96 0.1K
17:10 52.98 52.98 52.98 52.98 0.3K
17:13 52.96 52.96 52.96 52.96 2.1K
17:14 52.96 52.96 52.96 52.96 1.3K
17:15 52.96 53.00 52.96 52.98 4.4K
17:16 52.98 52.98 52.98 52.98 0.5K
17:17 53.00 53.00 52.98 52.98 1.0K
17:18 52.98 52.98 52.98 52.98 0.7K
17:19 52.96 52.96 52.96 52.96 1.7K
17:20 52.96 52.96 52.96 52.96 0.4K
17:21 52.96 52.96 52.96 52.96 1.6K
17:22 52.96 52.96 52.96 52.96 1.5K
17:23 52.96 52.96 52.96 52.96 0.0K
17:24 52.98 53.00 52.98 53.00 4.4K
17:25 53.00 53.02 53.00 53.00 6.2K
17:27 52.98 52.98 52.96 52.96 3.4K
17:28 52.96 52.98 52.96 52.98 4.8K
17:29 53.00 53.02 52.98 52.98 6.8K
17:35 52.98 52.98 52.98 52.98 162.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음