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 53.84 53.84 53.84 53.84 5.8K
09:03 53.80 53.86 53.80 53.86 0.7K
09:05 53.96 53.96 53.90 53.90 1.5K
09:06 53.88 53.94 53.88 53.90 0.6K
09:07 53.88 53.88 53.88 53.88 0.1K
09:08 53.92 53.92 53.92 53.92 0.7K
09:10 53.88 53.90 53.88 53.90 0.6K
09:11 53.90 53.90 53.90 53.90 0.2K
09:12 53.82 53.82 53.74 53.74 1.7K
09:13 53.74 53.78 53.74 53.78 0.4K
09:15 53.82 53.82 53.82 53.82 0.4K
09:18 53.76 53.76 53.76 53.76 0.3K
09:20 53.70 53.70 53.70 53.70 1.4K
09:21 53.70 53.76 53.70 53.76 1.8K
09:22 53.76 53.76 53.76 53.76 0.0K
09:23 53.78 53.78 53.78 53.78 0.0K
09:24 53.78 53.78 53.78 53.78 1.2K
09:25 53.78 53.78 53.78 53.78 0.6K
09:31 53.80 53.82 53.80 53.82 0.5K
09:32 53.84 53.86 53.84 53.86 0.7K
09:33 53.90 53.90 53.86 53.86 1.7K
09:34 53.86 53.86 53.84 53.84 0.6K
09:35 53.88 53.88 53.88 53.88 0.1K
09:36 53.86 53.86 53.86 53.86 0.2K
09:38 53.84 53.90 53.84 53.90 0.7K
09:39 53.90 53.90 53.90 53.90 0.1K
09:41 53.94 53.94 53.94 53.94 0.3K
09:43 53.96 53.96 53.96 53.96 1.0K
09:44 53.94 53.94 53.92 53.92 1.2K
09:45 53.90 53.90 53.90 53.90 0.3K
09:46 53.84 53.84 53.84 53.84 0.4K
09:47 53.84 53.84 53.84 53.84 0.0K
09:48 53.80 53.80 53.78 53.80 0.4K
09:49 53.78 53.82 53.78 53.82 1.2K
09:50 53.82 53.82 53.80 53.82 1.5K
09:51 53.84 53.84 53.80 53.80 1.0K
09:52 53.82 53.82 53.80 53.80 0.6K
09:53 53.78 53.78 53.78 53.78 0.1K
09:54 53.74 53.76 53.74 53.76 1.1K
09:56 53.78 53.78 53.78 53.78 0.1K
09:58 53.82 53.82 53.82 53.82 0.3K
09:59 53.80 53.82 53.80 53.82 0.4K
10:00 53.76 53.76 53.72 53.72 0.8K
10:01 53.72 53.74 53.72 53.74 0.6K
10:02 53.76 53.76 53.76 53.76 0.2K
10:03 53.76 53.78 53.76 53.76 0.5K
10:08 53.78 53.78 53.78 53.78 0.2K
10:09 53.82 53.82 53.78 53.78 0.6K
10:12 53.74 53.74 53.74 53.74 1.1K
10:15 53.74 53.76 53.74 53.76 0.3K
10:16 53.76 53.76 53.74 53.76 1.5K
10:17 53.78 53.78 53.78 53.78 0.9K
10:18 53.76 53.76 53.76 53.76 0.6K
10:19 53.78 53.78 53.78 53.78 0.1K
10:20 53.76 53.76 53.76 53.76 0.2K
10:22 53.78 53.80 53.78 53.80 0.9K
10:23 53.80 53.80 53.80 53.80 0.4K
10:24 53.82 53.82 53.82 53.82 0.0K
10:25 53.82 53.84 53.78 53.80 1.4K
10:26 53.80 53.82 53.80 53.82 0.5K
10:29 53.84 53.86 53.84 53.84 0.6K
10:30 53.82 53.82 53.82 53.82 0.7K
10:34 53.80 53.80 53.80 53.80 1.7K
10:35 53.84 53.84 53.84 53.84 0.3K
10:37 53.82 53.82 53.82 53.82 0.2K
10:40 53.76 53.76 53.74 53.74 1.8K
10:42 53.74 53.74 53.74 53.74 0.3K
10:43 53.74 53.74 53.74 53.74 0.4K
10:44 53.74 53.74 53.74 53.74 0.2K
10:45 53.74 53.74 53.74 53.74 0.4K
10:46 53.74 53.74 53.74 53.74 0.7K
10:47 53.74 53.76 53.74 53.76 0.2K
10:49 53.76 53.78 53.76 53.78 0.3K
10:53 53.82 53.82 53.82 53.82 0.5K
10:55 53.82 53.82 53.82 53.82 0.8K
10:58 53.84 53.84 53.84 53.84 1.5K
10:59 53.84 53.84 53.84 53.84 0.2K
11:00 53.86 53.88 53.86 53.88 0.2K
11:02 53.88 53.88 53.88 53.88 0.4K
11:03 53.86 53.86 53.86 53.86 0.1K
11:04 53.88 53.88 53.88 53.88 0.2K
11:09 53.87 53.87 53.86 53.86 0.9K
11:11 53.88 53.88 53.88 53.88 0.8K
11:12 53.88 53.88 53.88 53.88 1.0K
11:13 53.90 53.90 53.90 53.90 0.4K
11:14 53.92 53.92 53.92 53.92 0.1K
11:17 53.94 53.94 53.92 53.92 1.1K
11:20 53.92 53.92 53.92 53.92 0.2K
11:21 53.94 53.94 53.94 53.94 0.5K
11:26 53.94 53.94 53.94 53.94 0.3K
11:27 53.96 53.96 53.96 53.96 0.7K
11:29 53.96 53.96 53.96 53.96 0.2K
11:30 53.94 53.94 53.94 53.94 0.6K
11:31 53.96 53.96 53.96 53.96 0.4K
11:32 53.98 54.00 53.98 54.00 1.1K
11:33 53.98 53.98 53.98 53.98 0.1K
11:36 54.02 54.02 54.00 54.00 5.7K
11:37 53.98 53.98 53.98 53.98 0.3K
11:38 53.98 53.98 53.98 53.98 0.6K
11:40 53.98 54.00 53.98 54.00 0.4K
11:42 54.02 54.02 54.02 54.02 0.1K
11:49 54.06 54.06 54.06 54.06 3.1K
11:50 54.04 54.04 54.04 54.04 1.2K
11:52 54.02 54.02 54.02 54.02 0.1K
11:54 54.02 54.02 54.02 54.02 0.7K
11:55 54.02 54.02 54.02 54.02 0.5K
11:59 54.02 54.02 54.00 54.00 1.6K
12:01 54.02 54.02 54.02 54.02 0.0K
12:03 54.02 54.02 54.02 54.02 0.1K
12:07 54.02 54.02 54.02 54.02 0.5K
12:08 54.00 54.00 54.00 54.00 0.7K
12:09 53.98 53.98 53.98 53.98 0.5K
12:10 54.00 54.00 54.00 54.00 0.8K
12:11 54.02 54.02 54.00 54.00 0.3K
12:19 54.00 54.00 54.00 54.00 0.7K
12:22 54.00 54.00 54.00 54.00 0.2K
12:27 54.00 54.00 54.00 54.00 0.2K
12:28 54.00 54.00 54.00 54.00 0.9K
12:29 54.02 54.02 54.02 54.02 0.3K
12:31 54.00 54.00 53.98 53.98 0.5K
12:32 54.00 54.00 54.00 54.00 0.2K
12:39 54.00 54.00 54.00 54.00 0.4K
12:40 54.02 54.02 54.02 54.02 0.0K
12:41 54.02 54.02 54.02 54.02 0.0K
12:42 54.02 54.02 54.02 54.02 0.0K
12:45 54.06 54.06 54.06 54.06 0.3K
12:48 54.06 54.06 54.06 54.06 1.3K
12:50 54.04 54.04 54.04 54.04 0.1K
12:51 54.06 54.06 54.06 54.06 0.5K
12:52 54.04 54.04 54.02 54.02 1.3K
12:56 54.00 54.00 54.00 54.00 0.1K
12:58 53.98 53.98 53.98 53.98 0.3K
12:59 54.00 54.00 54.00 54.00 0.1K
13:00 54.02 54.02 54.02 54.02 0.1K
13:03 54.00 54.00 54.00 54.00 0.1K
13:07 54.04 54.04 54.04 54.04 0.5K
13:09 54.06 54.06 54.06 54.06 0.1K
13:10 54.04 54.04 54.04 54.04 0.7K
13:13 54.04 54.04 54.04 54.04 0.2K
13:15 54.04 54.06 54.04 54.06 0.1K
13:16 54.04 54.04 54.04 54.04 0.0K
13:19 54.07 54.07 54.07 54.07 0.0K
13:22 54.06 54.06 54.06 54.06 0.9K
13:23 54.08 54.08 54.08 54.08 0.5K
13:24 54.06 54.06 54.06 54.06 0.2K
13:26 54.04 54.04 54.04 54.04 0.4K
13:28 54.04 54.04 54.04 54.04 0.9K
13:29 54.04 54.04 54.04 54.04 0.0K
13:31 54.04 54.04 54.04 54.04 0.2K
13:32 54.06 54.06 54.06 54.06 0.1K
13:34 54.04 54.04 54.04 54.04 0.0K
13:35 54.06 54.06 54.06 54.06 0.4K
13:39 54.06 54.06 54.06 54.06 0.1K
13:41 54.06 54.06 54.06 54.06 0.6K
13:46 54.08 54.08 54.08 54.08 1.0K
13:49 54.08 54.08 54.08 54.08 0.4K
13:51 54.08 54.08 54.08 54.08 0.5K
13:53 54.06 54.06 54.06 54.06 1.0K
13:54 54.06 54.06 54.06 54.06 0.0K
13:56 54.06 54.06 54.06 54.06 0.3K
13:57 54.06 54.06 54.06 54.06 0.4K
13:59 54.06 54.06 54.06 54.06 0.1K
14:02 54.04 54.04 54.04 54.04 1.6K
14:04 54.06 54.06 54.06 54.06 0.2K
14:05 54.06 54.06 54.06 54.06 0.3K
14:06 54.06 54.06 54.06 54.06 0.0K
14:07 54.08 54.08 54.08 54.08 0.2K
14:08 54.10 54.10 54.10 54.10 0.0K
14:09 54.10 54.10 54.10 54.10 0.2K
14:11 54.08 54.08 54.08 54.08 0.1K
14:14 54.10 54.12 54.10 54.12 1.3K
14:16 54.12 54.12 54.12 54.12 0.2K
14:18 54.10 54.10 54.10 54.10 0.7K
14:20 54.12 54.12 54.12 54.12 0.0K
14:22 54.10 54.10 54.10 54.10 0.3K
14:23 54.10 54.10 54.10 54.10 0.4K
14:24 54.10 54.10 54.10 54.10 0.4K
14:25 54.08 54.08 54.08 54.08 0.1K
14:27 54.10 54.10 54.10 54.10 0.5K
14:29 54.10 54.10 54.10 54.10 0.9K
14:31 54.14 54.14 54.14 54.14 0.1K
14:32 54.14 54.14 54.14 54.14 0.8K
14:33 54.16 54.16 54.16 54.16 2.0K
14:35 54.14 54.14 54.14 54.14 0.2K
14:37 54.18 54.18 54.18 54.18 0.1K
14:38 54.18 54.18 54.18 54.18 0.0K
14:39 54.20 54.22 54.20 54.22 7.1K
14:41 54.24 54.24 54.24 54.24 0.0K
14:42 54.26 54.28 54.26 54.28 0.6K
14:43 54.26 54.28 54.26 54.28 0.2K
14:44 54.30 54.30 54.30 54.30 1.4K
14:45 54.30 54.30 54.28 54.28 0.8K
14:47 54.26 54.26 54.26 54.26 0.1K
14:48 54.24 54.24 54.22 54.22 0.8K
14:49 54.22 54.22 54.22 54.22 0.1K
14:50 54.24 54.28 54.24 54.28 1.3K
14:52 54.28 54.28 54.28 54.28 0.4K
14:54 54.30 54.30 54.30 54.30 0.2K
14:55 54.32 54.38 54.32 54.38 2.3K
14:56 54.38 54.38 54.38 54.38 0.4K
14:57 54.36 54.36 54.36 54.36 0.7K
14:58 54.34 54.34 54.34 54.34 0.2K
14:59 54.38 54.38 54.36 54.36 1.0K
15:01 54.38 54.38 54.38 54.38 0.9K
15:02 54.36 54.36 54.36 54.36 2.6K
15:04 54.36 54.36 54.34 54.34 0.5K
15:05 54.38 54.38 54.38 54.38 0.7K
15:06 54.38 54.38 54.38 54.38 0.4K
15:08 54.36 54.36 54.26 54.26 4.6K
15:09 54.16 54.18 54.16 54.18 0.7K
15:12 54.18 54.20 54.18 54.20 1.3K
15:13 54.18 54.18 54.18 54.18 0.3K
15:14 54.18 54.18 54.18 54.18 0.5K
15:18 54.20 54.20 54.18 54.20 3.1K
15:19 54.20 54.20 54.20 54.20 0.6K
15:20 54.18 54.18 54.16 54.16 1.0K
15:21 54.10 54.10 54.08 54.08 0.9K
15:22 54.12 54.12 54.12 54.12 1.3K
15:24 54.14 54.16 54.14 54.16 0.9K
15:25 54.16 54.16 54.16 54.16 0.8K
15:26 54.16 54.16 54.14 54.14 1.3K
15:27 54.16 54.16 54.16 54.16 0.0K
15:28 54.12 54.12 54.10 54.10 1.6K
15:29 54.10 54.10 54.10 54.10 0.6K
15:30 54.14 54.14 54.14 54.14 1.0K
15:32 54.16 54.18 54.16 54.18 1.9K
15:33 54.20 54.20 54.20 54.20 0.6K
15:35 54.22 54.22 54.22 54.22 0.5K
15:41 54.24 54.24 54.24 54.24 0.1K
15:42 54.26 54.26 54.26 54.26 0.2K
15:43 54.26 54.26 54.20 54.22 4.5K
15:46 54.22 54.22 54.22 54.22 0.2K
15:47 54.22 54.22 54.22 54.22 0.0K
15:49 54.22 54.22 54.22 54.22 0.9K
15:50 54.24 54.24 54.24 54.24 0.2K
15:51 54.26 54.26 54.26 54.26 0.1K
15:52 54.28 54.28 54.28 54.28 0.3K
15:53 54.28 54.28 54.28 54.28 0.8K
16:02 54.28 54.28 54.28 54.28 0.2K
16:03 54.28 54.28 54.28 54.28 0.2K
16:05 54.30 54.30 54.30 54.30 4.4K
16:07 54.30 54.30 54.30 54.30 0.6K
16:08 54.32 54.32 54.32 54.32 0.0K
16:09 54.30 54.30 54.30 54.30 0.5K
16:10 54.30 54.30 54.28 54.28 0.6K
16:15 54.28 54.28 54.28 54.28 0.5K
16:16 54.26 54.26 54.26 54.26 0.1K
16:22 54.22 54.24 54.22 54.24 0.8K
16:23 54.26 54.26 54.26 54.26 0.2K
16:25 54.26 54.26 54.26 54.26 0.2K
16:26 54.26 54.26 54.26 54.26 0.2K
16:27 54.26 54.26 54.24 54.24 2.2K
16:28 54.24 54.24 54.22 54.22 0.9K
16:33 54.22 54.22 54.22 54.22 1.9K
16:35 54.20 54.20 54.20 54.20 0.2K
16:36 54.22 54.24 54.22 54.24 0.8K
16:39 54.24 54.24 54.24 54.24 0.1K
16:40 54.26 54.26 54.26 54.26 0.3K
16:41 54.24 54.24 54.24 54.24 0.8K
16:42 54.22 54.22 54.22 54.22 1.0K
16:43 54.26 54.26 54.26 54.26 0.3K
16:44 54.26 54.26 54.26 54.26 0.5K
16:46 54.24 54.24 54.24 54.24 0.1K
16:48 54.22 54.22 54.22 54.22 1.1K
16:49 54.22 54.22 54.22 54.22 0.9K
16:51 54.22 54.22 54.22 54.22 2.0K
16:52 54.26 54.26 54.26 54.26 1.3K
16:53 54.26 54.26 54.26 54.26 5.3K
16:54 54.28 54.28 54.28 54.28 0.2K
16:56 54.26 54.26 54.24 54.24 5.4K
16:58 54.26 54.26 54.26 54.26 0.2K
16:59 54.28 54.28 54.28 54.28 0.0K
17:00 54.26 54.27 54.18 54.18 1.6K
17:02 54.10 54.10 54.10 54.10 1.9K
17:03 54.08 54.08 54.06 54.06 0.1K
17:05 54.10 54.10 54.10 54.10 0.4K
17:06 54.10 54.10 54.10 54.10 0.8K
17:07 54.06 54.06 54.06 54.06 1.0K
17:09 54.04 54.04 54.04 54.04 0.5K
17:10 54.02 54.02 54.00 54.00 2.5K
17:11 54.00 54.02 54.00 54.02 1.2K
17:13 54.00 54.00 53.98 54.00 2.2K
17:15 54.04 54.04 54.04 54.04 0.9K
17:16 54.04 54.04 54.04 54.04 0.8K
17:17 54.04 54.04 54.04 54.04 0.1K
17:18 54.06 54.06 54.06 54.06 0.7K
17:19 54.06 54.06 54.06 54.06 0.0K
17:20 54.06 54.06 54.06 54.06 0.6K
17:21 54.08 54.08 54.08 54.08 0.1K
17:22 54.08 54.08 54.08 54.08 0.8K
17:23 54.06 54.08 54.06 54.08 0.9K
17:24 54.06 54.06 54.06 54.06 0.3K
17:25 54.04 54.08 54.04 54.06 1.5K
17:26 54.08 54.08 54.08 54.08 0.7K
17:27 54.08 54.08 54.08 54.08 0.6K
17:28 54.06 54.06 54.06 54.06 0.3K
17:29 54.08 54.08 54.08 54.08 1.4K
17:35 54.22 54.22 54.22 54.22 202.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음