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 53.90 54.02 53.90 54.02 3.9K
09:02 54.10 54.10 54.02 54.02 1.2K
09:03 54.06 54.06 54.00 54.00 0.2K
09:04 53.96 53.96 53.92 53.92 0.5K
09:05 53.94 53.96 53.94 53.96 0.4K
09:06 53.94 53.94 53.94 53.94 0.2K
09:07 53.94 53.94 53.94 53.94 0.2K
09:08 53.84 53.84 53.84 53.84 1.2K
09:09 53.82 53.82 53.76 53.76 1.6K
09:10 53.72 53.76 53.72 53.76 1.0K
09:11 53.74 53.74 53.74 53.74 0.2K
09:12 53.70 53.70 53.70 53.70 0.2K
09:13 53.68 53.72 53.68 53.72 0.1K
09:14 53.70 53.72 53.70 53.72 0.5K
09:15 53.72 53.74 53.68 53.68 0.5K
09:16 53.66 53.66 53.66 53.66 3.2K
09:17 53.66 53.66 53.60 53.60 0.9K
09:18 53.56 53.56 53.56 53.56 1.0K
09:19 53.54 53.58 53.54 53.56 1.6K
09:20 53.56 53.56 53.56 53.56 0.0K
09:21 53.62 53.68 53.62 53.68 1.0K
09:22 53.56 53.58 53.52 53.54 3.5K
09:23 53.56 53.56 53.52 53.52 1.8K
09:24 53.60 53.64 53.60 53.64 1.1K
09:26 53.56 53.60 53.56 53.60 0.3K
09:28 53.66 53.68 53.66 53.68 1.1K
09:30 53.70 53.72 53.70 53.72 2.0K
09:31 53.74 53.76 53.74 53.76 2.1K
09:32 53.72 53.72 53.70 53.72 0.9K
09:33 53.68 53.68 53.68 53.68 0.9K
09:34 53.68 53.70 53.68 53.70 1.8K
09:35 53.70 53.70 53.70 53.70 0.0K
09:36 53.72 53.72 53.72 53.72 0.1K
09:37 53.78 53.78 53.76 53.78 0.4K
09:38 53.86 53.86 53.84 53.84 1.1K
09:39 53.86 53.86 53.82 53.82 1.6K
09:41 53.88 53.88 53.88 53.88 0.3K
09:42 53.88 53.88 53.88 53.88 0.2K
09:43 53.88 53.88 53.84 53.84 3.8K
09:45 53.78 53.78 53.78 53.78 0.4K
09:47 53.78 53.80 53.78 53.80 1.8K
09:48 53.80 53.80 53.80 53.80 0.2K
09:49 53.78 53.78 53.78 53.78 0.4K
09:50 53.80 53.80 53.80 53.80 0.2K
09:52 53.80 53.80 53.80 53.80 0.2K
09:53 53.82 53.82 53.82 53.82 0.5K
09:54 53.82 53.82 53.82 53.82 0.4K
09:55 53.82 53.82 53.78 53.78 0.8K
09:56 53.80 53.84 53.80 53.84 0.8K
09:57 53.86 53.90 53.86 53.90 1.1K
10:00 53.92 53.94 53.92 53.92 1.9K
10:01 53.92 53.94 53.90 53.90 1.5K
10:02 53.90 53.96 53.90 53.96 1.4K
10:03 53.98 53.98 53.98 53.98 1.1K
10:04 53.94 53.94 53.94 53.94 1.1K
10:06 53.94 53.94 53.94 53.94 0.2K
10:07 53.94 53.94 53.94 53.94 0.1K
10:08 53.94 53.94 53.90 53.90 1.0K
10:09 53.90 53.90 53.88 53.88 1.1K
10:10 53.88 53.90 53.88 53.90 0.9K
10:14 53.84 53.84 53.82 53.84 1.7K
10:15 53.84 53.84 53.84 53.84 0.2K
10:17 53.86 53.86 53.86 53.86 0.2K
10:19 53.84 53.84 53.82 53.82 0.4K
10:20 53.82 53.82 53.82 53.82 0.2K
10:21 53.80 53.80 53.80 53.80 0.2K
10:22 53.78 53.78 53.78 53.78 0.1K
10:24 53.78 53.78 53.78 53.78 0.9K
10:26 53.76 53.76 53.74 53.74 1.2K
10:27 53.76 53.78 53.76 53.78 1.2K
10:28 53.80 53.80 53.80 53.80 0.4K
10:32 53.68 53.68 53.68 53.68 5.8K
10:33 53.62 53.62 53.60 53.60 0.6K
10:34 53.60 53.60 53.60 53.60 0.5K
10:36 53.62 53.66 53.62 53.66 5.9K
10:37 53.64 53.66 53.64 53.66 0.3K
10:38 53.66 53.66 53.66 53.66 0.2K
10:39 53.62 53.62 53.60 53.60 0.6K
10:41 53.62 53.62 53.60 53.60 1.4K
10:42 53.62 53.62 53.62 53.62 0.0K
10:44 53.64 53.64 53.64 53.64 0.9K
10:46 53.66 53.66 53.66 53.66 0.3K
10:49 53.66 53.66 53.66 53.66 0.7K
10:50 53.64 53.64 53.64 53.64 0.3K
10:51 53.66 53.66 53.64 53.64 0.7K
10:52 53.64 53.64 53.64 53.64 0.4K
10:55 53.66 53.66 53.66 53.66 0.0K
10:56 53.66 53.66 53.66 53.66 0.3K
10:57 53.70 53.70 53.70 53.70 1.2K
10:58 53.70 53.72 53.70 53.72 1.0K
11:00 53.74 53.74 53.74 53.74 0.3K
11:01 53.72 53.72 53.72 53.72 0.4K
11:03 53.72 53.74 53.72 53.74 0.0K
11:04 53.74 53.74 53.74 53.74 0.5K
11:05 53.74 53.74 53.74 53.74 0.2K
11:06 53.74 53.74 53.74 53.74 0.1K
11:08 53.76 53.76 53.76 53.76 0.2K
11:09 53.76 53.76 53.76 53.76 0.7K
11:11 53.78 53.78 53.78 53.78 0.9K
11:13 53.78 53.78 53.70 53.70 2.1K
11:14 53.68 53.68 53.68 53.68 0.5K
11:15 53.68 53.68 53.66 53.66 0.1K
11:16 53.66 53.66 53.66 53.66 0.3K
11:19 53.60 53.60 53.60 53.60 0.4K
11:20 53.60 53.62 53.60 53.62 1.5K
11:21 53.60 53.60 53.60 53.60 0.0K
11:22 53.60 53.60 53.60 53.60 0.1K
11:25 53.60 53.60 53.60 53.60 0.5K
11:26 53.58 53.58 53.58 53.58 0.1K
11:29 53.54 53.54 53.54 53.54 0.8K
11:30 53.56 53.56 53.56 53.56 0.4K
11:31 53.58 53.58 53.58 53.58 0.8K
11:32 53.58 53.58 53.58 53.58 0.0K
11:33 53.58 53.58 53.56 53.58 1.1K
11:35 53.60 53.60 53.60 53.60 0.3K
11:37 53.62 53.62 53.62 53.62 0.5K
11:38 53.62 53.62 53.62 53.62 0.3K
11:40 53.60 53.60 53.60 53.60 1.1K
11:42 53.58 53.58 53.58 53.58 0.4K
11:43 53.62 53.62 53.62 53.62 0.0K
11:44 53.64 53.68 53.64 53.68 1.5K
11:46 53.66 53.66 53.66 53.66 0.1K
11:47 53.64 53.64 53.64 53.64 0.3K
11:48 53.66 53.66 53.66 53.66 0.0K
11:50 53.68 53.70 53.68 53.70 1.2K
11:51 53.68 53.68 53.68 53.68 1.0K
11:54 53.68 53.68 53.68 53.68 1.6K
11:55 53.68 53.68 53.68 53.68 0.4K
11:58 53.70 53.70 53.70 53.70 1.4K
11:59 53.70 53.70 53.70 53.70 0.8K
12:01 53.66 53.66 53.66 53.66 0.9K
12:02 53.68 53.68 53.68 53.68 0.8K
12:03 53.70 53.70 53.70 53.70 0.2K
12:08 53.70 53.70 53.70 53.70 0.5K
12:09 53.70 53.70 53.70 53.70 0.1K
12:10 53.70 53.70 53.70 53.70 0.1K
12:11 53.68 53.68 53.68 53.68 0.2K
12:12 53.66 53.66 53.66 53.66 0.4K
12:13 53.64 53.64 53.64 53.64 0.1K
12:15 53.64 53.64 53.62 53.62 1.1K
12:17 53.64 53.64 53.64 53.64 0.2K
12:21 53.64 53.64 53.64 53.64 0.2K
12:22 53.64 53.64 53.64 53.64 0.2K
12:24 53.64 53.64 53.64 53.64 0.0K
12:26 53.64 53.64 53.64 53.64 0.2K
12:28 53.64 53.64 53.62 53.62 1.4K
12:30 53.62 53.62 53.62 53.62 0.0K
12:31 53.62 53.62 53.62 53.62 0.2K
12:32 53.64 53.64 53.64 53.64 0.4K
12:36 53.66 53.66 53.66 53.66 2.4K
12:40 53.66 53.66 53.66 53.66 0.8K
12:41 53.64 53.64 53.64 53.64 1.0K
12:42 53.62 53.62 53.62 53.62 0.9K
12:43 53.64 53.64 53.64 53.64 1.1K
12:44 53.62 53.62 53.62 53.62 0.5K
12:50 53.62 53.62 53.62 53.62 0.1K
12:52 53.64 53.64 53.64 53.64 0.8K
12:53 53.64 53.64 53.64 53.64 0.2K
12:56 53.64 53.64 53.64 53.64 0.0K
12:58 53.64 53.64 53.62 53.62 0.4K
13:02 53.62 53.62 53.62 53.62 0.6K
13:03 53.60 53.60 53.60 53.60 0.2K
13:06 53.58 53.58 53.56 53.56 0.6K
13:11 53.56 53.56 53.56 53.56 0.9K
13:12 53.54 53.56 53.54 53.56 0.9K
13:14 53.58 53.58 53.58 53.58 0.3K
13:15 53.56 53.56 53.56 53.56 0.0K
13:16 53.56 53.58 53.56 53.58 0.2K
13:19 53.56 53.56 53.56 53.56 0.1K
13:21 53.58 53.58 53.58 53.58 0.4K
13:24 53.60 53.60 53.60 53.60 0.3K
13:28 53.60 53.60 53.60 53.60 1.8K
13:29 53.58 53.58 53.58 53.58 0.2K
13:31 53.60 53.60 53.60 53.60 0.5K
13:33 53.60 53.60 53.60 53.60 0.2K
13:34 53.60 53.60 53.60 53.60 0.4K
13:36 53.62 53.62 53.62 53.62 0.5K
13:38 53.60 53.60 53.60 53.60 0.3K
13:40 53.62 53.62 53.62 53.62 0.1K
13:41 53.60 53.60 53.60 53.60 0.3K
13:43 53.60 53.60 53.60 53.60 1.1K
13:44 53.58 53.58 53.58 53.58 0.4K
13:45 53.58 53.58 53.58 53.58 1.0K
13:47 53.56 53.56 53.56 53.56 0.3K
13:49 53.58 53.58 53.58 53.58 1.7K
13:50 53.58 53.58 53.58 53.58 0.5K
13:52 53.56 53.56 53.56 53.56 0.8K
13:56 53.56 53.56 53.56 53.56 0.8K
13:57 53.58 53.58 53.58 53.58 0.1K
13:58 53.60 53.60 53.60 53.60 0.7K
13:59 53.60 53.60 53.60 53.60 0.5K
14:00 53.62 53.62 53.62 53.62 1.9K
14:01 53.62 53.62 53.62 53.62 0.2K
14:02 53.64 53.64 53.64 53.64 0.0K
14:03 53.64 53.64 53.64 53.64 0.9K
14:05 53.64 53.64 53.60 53.60 1.3K
14:06 53.62 53.64 53.62 53.64 0.9K
14:07 53.62 53.62 53.62 53.62 1.2K
14:08 53.62 53.62 53.62 53.62 1.0K
14:09 53.60 53.60 53.60 53.60 0.6K
14:11 53.56 53.58 53.56 53.58 2.8K
14:12 53.56 53.56 53.56 53.56 0.7K
14:15 53.58 53.58 53.58 53.58 2.1K
14:17 53.58 53.58 53.58 53.58 0.1K
14:18 53.58 53.59 53.58 53.58 2.5K
14:19 53.58 53.59 53.58 53.59 0.3K
14:20 53.58 53.58 53.58 53.58 0.1K
14:25 53.58 53.58 53.58 53.58 0.5K
14:29 53.59 53.59 53.58 53.58 0.4K
14:30 53.58 53.60 53.58 53.59 4.2K
14:31 53.58 53.58 53.58 53.58 0.2K
14:32 53.58 53.58 53.58 53.58 0.6K
14:33 53.56 53.56 53.56 53.56 0.3K
14:34 53.52 53.52 53.52 53.52 0.6K
14:36 53.52 53.52 53.51 53.51 1.7K
14:37 53.51 53.51 53.48 53.48 1.3K
14:39 53.46 53.46 53.44 53.44 0.4K
14:40 53.42 53.42 53.42 53.42 0.0K
14:44 53.42 53.42 53.42 53.42 0.1K
14:45 53.44 53.44 53.44 53.44 0.9K
14:46 53.46 53.46 53.36 53.36 3.5K
14:47 53.40 53.40 53.40 53.40 0.7K
14:48 53.42 53.44 53.42 53.44 0.8K
14:49 53.46 53.46 53.46 53.46 0.7K
14:50 53.48 53.48 53.48 53.48 1.3K
14:51 53.50 53.54 53.50 53.54 3.6K
14:52 53.50 53.50 53.50 53.50 0.6K
14:53 53.52 53.52 53.52 53.52 0.9K
14:54 53.54 53.54 53.50 53.50 2.3K
14:55 53.50 53.50 53.48 53.48 1.5K
14:56 53.44 53.46 53.44 53.46 0.5K
14:58 53.46 53.46 53.46 53.46 0.3K
15:01 53.44 53.44 53.44 53.44 1.6K
15:02 53.44 53.48 53.44 53.48 0.9K
15:03 53.46 53.46 53.46 53.46 2.3K
15:04 53.44 53.44 53.44 53.44 0.5K
15:06 53.44 53.44 53.44 53.44 0.4K
15:07 53.44 53.44 53.44 53.44 0.2K
15:08 53.42 53.42 53.42 53.42 0.1K
15:10 53.40 53.40 53.40 53.40 0.5K
15:11 53.40 53.40 53.38 53.38 2.3K
15:12 53.38 53.38 53.38 53.38 0.2K
15:13 53.40 53.40 53.40 53.40 0.4K
15:15 53.40 53.40 53.40 53.40 0.7K
15:16 53.42 53.44 53.42 53.44 2.1K
15:18 53.44 53.44 53.44 53.44 1.0K
15:20 53.40 53.42 53.40 53.42 3.3K
15:23 53.42 53.42 53.42 53.42 0.2K
15:24 53.44 53.44 53.44 53.44 0.2K
15:26 53.44 53.44 53.44 53.44 0.2K
15:28 53.46 53.46 53.46 53.46 0.4K
15:30 53.46 53.46 53.46 53.46 0.2K
15:31 53.46 53.46 53.46 53.46 0.8K
15:32 53.48 53.48 53.48 53.48 0.6K
15:33 53.48 53.48 53.48 53.48 1.3K
15:34 53.46 53.46 53.46 53.46 0.0K
15:35 53.46 53.48 53.46 53.48 0.3K
15:36 53.48 53.48 53.48 53.48 0.0K
15:37 53.48 53.48 53.44 53.44 1.7K
15:38 53.44 53.46 53.44 53.44 3.2K
15:40 53.48 53.48 53.48 53.48 0.2K
15:41 53.50 53.52 53.50 53.52 1.0K
15:43 53.54 53.54 53.52 53.52 0.8K
15:46 53.52 53.52 53.52 53.52 0.2K
15:47 53.52 53.52 53.50 53.50 1.3K
15:48 53.50 53.50 53.50 53.50 0.0K
15:49 53.50 53.50 53.50 53.50 0.0K
15:50 53.54 53.54 53.52 53.52 3.0K
15:51 53.50 53.50 53.48 53.48 0.6K
15:52 53.52 53.52 53.50 53.50 1.1K
15:53 53.50 53.50 53.50 53.50 0.5K
15:54 53.50 53.50 53.50 53.50 0.0K
15:55 53.52 53.52 53.52 53.52 0.4K
15:56 53.52 53.52 53.50 53.50 1.2K
15:57 53.50 53.50 53.50 53.50 0.2K
15:58 53.50 53.52 53.50 53.50 3.1K
15:59 53.50 53.50 53.50 53.50 0.0K
16:00 53.54 53.54 53.54 53.54 0.9K
16:01 53.54 53.56 53.54 53.56 2.2K
16:03 53.56 53.58 53.56 53.58 0.8K
16:05 53.60 53.60 53.60 53.60 0.6K
16:08 53.60 53.62 53.60 53.62 2.4K
16:09 53.60 53.60 53.60 53.60 0.8K
16:10 53.60 53.60 53.60 53.60 0.0K
16:11 53.62 53.62 53.62 53.62 1.6K
16:14 53.64 53.64 53.64 53.64 0.7K
16:15 53.64 53.64 53.62 53.62 0.5K
16:17 53.62 53.66 53.62 53.66 0.9K
16:18 53.66 53.66 53.66 53.66 0.8K
16:19 53.66 53.66 53.66 53.66 0.7K
16:20 53.66 53.66 53.66 53.66 1.5K
16:21 53.68 53.68 53.68 53.68 1.6K
16:22 53.68 53.68 53.66 53.66 0.2K
16:23 53.64 53.64 53.64 53.64 0.0K
16:24 53.66 53.66 53.66 53.66 0.0K
16:26 53.66 53.66 53.66 53.66 0.8K
16:27 53.66 53.66 53.64 53.64 4.3K
16:29 53.62 53.62 53.62 53.62 0.6K
16:30 53.62 53.62 53.60 53.60 1.4K
16:31 53.62 53.62 53.62 53.62 0.3K
16:33 53.62 53.62 53.62 53.62 1.0K
16:34 53.60 53.60 53.60 53.60 0.5K
16:36 53.58 53.60 53.58 53.60 4.2K
16:39 53.58 53.58 53.58 53.58 1.8K
16:40 53.58 53.58 53.58 53.58 0.2K
16:41 53.54 53.54 53.54 53.54 0.7K
16:43 53.56 53.56 53.56 53.56 0.3K
16:45 53.56 53.56 53.56 53.56 0.6K
16:46 53.54 53.54 53.52 53.52 3.9K
16:47 53.52 53.52 53.52 53.52 0.5K
16:48 53.53 53.53 53.53 53.53 0.2K
16:51 53.54 53.58 53.54 53.58 2.6K
16:53 53.58 53.58 53.58 53.58 1.2K
16:55 53.56 53.56 53.56 53.56 2.3K
16:56 53.52 53.52 53.52 53.52 1.6K
16:57 53.52 53.52 53.52 53.52 1.0K
16:58 53.52 53.52 53.50 53.50 0.9K
16:59 53.54 53.54 53.54 53.54 1.4K
17:00 53.52 53.52 53.52 53.52 1.5K
17:01 53.50 53.50 53.48 53.48 0.6K
17:02 53.48 53.48 53.48 53.48 0.0K
17:03 53.48 53.48 53.48 53.48 1.8K
17:04 53.48 53.48 53.48 53.48 4.8K
17:05 53.48 53.48 53.48 53.48 1.4K
17:06 53.48 53.48 53.48 53.48 2.0K
17:10 53.46 53.46 53.42 53.42 2.8K
17:11 53.42 53.42 53.40 53.40 2.6K
17:12 53.40 53.40 53.40 53.40 1.3K
17:13 53.40 53.40 53.40 53.40 6.8K
17:14 53.40 53.40 53.40 53.40 2.6K
17:15 53.40 53.40 53.40 53.40 2.0K
17:16 53.40 53.42 53.40 53.42 2.4K
17:17 53.42 53.44 53.42 53.44 6.1K
17:18 53.44 53.44 53.44 53.44 0.2K
17:19 53.44 53.44 53.44 53.44 0.0K
17:20 53.44 53.44 53.44 53.44 1.5K
17:21 53.44 53.44 53.44 53.44 0.6K
17:22 53.44 53.44 53.44 53.44 3.0K
17:23 53.44 53.44 53.44 53.44 0.2K
17:26 53.46 53.48 53.46 53.48 7.1K
17:27 53.50 53.50 53.50 53.50 4.2K
17:28 53.50 53.50 53.50 53.50 0.3K
17:29 53.52 53.52 53.52 53.52 1.6K
17:35 53.56 53.56 53.56 53.56 149.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음