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 53.50 53.50 53.36 53.46 3.9K
09:01 53.42 53.42 53.40 53.40 2.1K
09:02 53.42 53.42 53.40 53.40 1.1K
09:03 53.44 53.44 53.44 53.44 0.1K
09:04 53.50 53.50 53.50 53.50 0.4K
09:05 53.54 53.54 53.52 53.52 1.3K
09:06 53.50 53.50 53.50 53.50 1.1K
09:07 53.50 53.50 53.44 53.44 2.0K
09:08 53.40 53.40 53.40 53.40 0.4K
09:09 53.42 53.42 53.42 53.42 0.8K
09:10 53.40 53.40 53.40 53.40 0.2K
09:11 53.42 53.42 53.42 53.42 0.2K
09:12 53.46 53.46 53.46 53.46 0.1K
09:13 53.48 53.52 53.48 53.52 0.2K
09:14 53.54 53.54 53.50 53.50 0.2K
09:15 53.54 53.54 53.54 53.54 0.2K
09:16 53.54 53.56 53.54 53.56 1.0K
09:17 53.60 53.60 53.60 53.60 0.2K
09:18 53.58 53.58 53.54 53.54 1.2K
09:19 53.54 53.56 53.54 53.56 0.5K
09:20 53.56 53.56 53.56 53.56 0.0K
09:21 53.54 53.54 53.52 53.52 0.3K
09:22 53.50 53.50 53.50 53.50 0.0K
09:23 53.48 53.48 53.48 53.48 1.6K
09:24 53.50 53.50 53.50 53.50 0.2K
09:25 53.50 53.50 53.48 53.48 0.0K
09:26 53.46 53.46 53.46 53.46 0.1K
09:27 53.42 53.42 53.42 53.42 0.0K
09:29 53.44 53.44 53.42 53.42 0.2K
09:30 53.40 53.40 53.38 53.38 0.6K
09:31 53.34 53.34 53.34 53.34 1.1K
09:32 53.36 53.36 53.36 53.36 0.2K
09:33 53.36 53.36 53.34 53.34 0.2K
09:34 53.32 53.32 53.30 53.30 0.4K
09:35 53.28 53.28 53.28 53.28 0.0K
09:36 53.26 53.26 53.24 53.24 0.2K
09:37 53.26 53.26 53.26 53.26 0.1K
09:38 53.28 53.28 53.26 53.26 1.4K
09:39 53.26 53.26 53.26 53.26 0.3K
09:40 53.30 53.30 53.30 53.30 0.9K
09:42 53.30 53.30 53.30 53.30 0.5K
09:44 53.34 53.34 53.34 53.34 0.4K
09:46 53.38 53.40 53.36 53.36 1.3K
09:47 53.36 53.36 53.36 53.36 0.0K
09:48 53.34 53.34 53.34 53.34 0.3K
09:50 53.34 53.36 53.34 53.36 0.2K
09:52 53.38 53.38 53.38 53.38 0.2K
09:55 53.38 53.38 53.38 53.38 0.8K
09:56 53.40 53.40 53.40 53.40 0.0K
09:57 53.38 53.40 53.38 53.40 0.5K
10:00 53.42 53.42 53.38 53.38 0.5K
10:01 53.38 53.38 53.38 53.38 0.0K
10:02 53.36 53.36 53.36 53.36 0.1K
10:03 53.36 53.36 53.36 53.36 0.0K
10:05 53.36 53.48 53.36 53.48 3.5K
10:06 53.46 53.48 53.46 53.48 1.2K
10:07 53.46 53.46 53.46 53.46 0.6K
10:08 53.46 53.46 53.44 53.44 0.7K
10:10 53.44 53.44 53.44 53.44 0.0K
10:11 53.42 53.42 53.42 53.42 0.5K
10:12 53.44 53.44 53.44 53.44 0.5K
10:13 53.44 53.44 53.44 53.44 0.4K
10:15 53.42 53.42 53.40 53.40 0.2K
10:16 53.40 53.40 53.40 53.40 0.0K
10:17 53.40 53.40 53.40 53.40 0.0K
10:18 53.42 53.42 53.42 53.42 0.6K
10:20 53.44 53.44 53.44 53.44 0.4K
10:21 53.42 53.42 53.38 53.38 0.3K
10:22 53.36 53.36 53.36 53.36 0.0K
10:23 53.36 53.36 53.36 53.36 0.7K
10:24 53.38 53.38 53.38 53.38 0.2K
10:25 53.38 53.38 53.36 53.36 1.1K
10:27 53.34 53.34 53.34 53.34 0.4K
10:28 53.36 53.36 53.36 53.36 0.4K
10:30 53.32 53.32 53.32 53.32 0.4K
10:31 53.30 53.30 53.30 53.30 0.0K
10:32 53.28 53.28 53.28 53.28 0.1K
10:34 53.32 53.34 53.32 53.34 0.4K
10:35 53.36 53.36 53.36 53.36 0.2K
10:36 53.34 53.34 53.34 53.34 0.9K
10:38 53.32 53.32 53.32 53.32 0.3K
10:39 53.30 53.30 53.26 53.26 0.6K
10:40 53.24 53.26 53.24 53.26 0.3K
10:42 53.26 53.26 53.24 53.24 0.0K
10:43 53.22 53.22 53.22 53.22 0.6K
10:44 53.18 53.18 53.18 53.18 0.1K
10:45 53.18 53.18 53.16 53.16 0.8K
10:46 53.14 53.14 53.12 53.12 0.0K
10:47 53.10 53.10 53.10 53.10 0.6K
10:49 53.08 53.08 53.02 53.06 14.7K
10:50 53.06 53.08 53.06 53.08 0.3K
10:51 53.08 53.08 53.08 53.08 0.8K
10:52 53.06 53.06 53.04 53.04 2.1K
10:54 53.04 53.04 53.04 53.04 0.1K
10:55 53.00 53.00 52.96 52.96 1.3K
10:56 52.96 52.96 52.96 52.96 0.3K
10:57 52.96 52.98 52.96 52.98 0.7K
10:58 53.00 53.00 52.96 52.96 0.5K
11:02 53.02 53.08 53.02 53.08 0.8K
11:03 53.08 53.10 53.08 53.10 0.5K
11:05 53.12 53.12 53.10 53.10 1.1K
11:07 53.12 53.12 53.12 53.12 0.0K
11:08 53.10 53.12 53.10 53.12 0.6K
11:09 53.16 53.16 53.16 53.16 0.0K
11:11 53.18 53.18 53.18 53.18 0.0K
11:12 53.22 53.22 53.22 53.22 0.0K
11:13 53.20 53.20 53.20 53.20 0.2K
11:15 53.18 53.18 53.18 53.18 0.8K
11:16 53.20 53.20 53.20 53.20 0.4K
11:20 53.22 53.22 53.22 53.22 0.7K
11:22 53.26 53.26 53.26 53.26 1.5K
11:23 53.26 53.28 53.26 53.28 1.3K
11:25 53.32 53.32 53.32 53.32 2.3K
11:26 53.30 53.30 53.30 53.30 0.4K
11:29 53.32 53.32 53.32 53.32 0.2K
11:30 53.32 53.32 53.32 53.32 0.1K
11:33 53.32 53.32 53.32 53.32 0.4K
11:35 53.32 53.32 53.32 53.32 0.0K
11:36 53.34 53.34 53.34 53.34 1.9K
11:43 53.40 53.40 53.34 53.34 2.6K
11:44 53.32 53.32 53.32 53.32 0.1K
11:46 53.32 53.32 53.32 53.32 0.5K
11:47 53.30 53.30 53.30 53.30 1.2K
11:50 53.30 53.30 53.30 53.30 0.2K
11:51 53.30 53.30 53.28 53.28 0.4K
11:53 53.26 53.26 53.26 53.26 0.4K
11:56 53.26 53.26 53.26 53.26 0.0K
11:58 53.24 53.24 53.24 53.24 0.4K
12:00 53.28 53.28 53.28 53.28 1.4K
12:03 53.28 53.28 53.28 53.28 0.3K
12:05 53.26 53.26 53.26 53.26 1.2K
12:06 53.24 53.24 53.24 53.24 0.0K
12:09 53.22 53.22 53.22 53.22 0.0K
12:12 53.24 53.24 53.24 53.24 0.4K
12:16 53.30 53.30 53.30 53.30 0.3K
12:19 53.30 53.30 53.28 53.28 1.1K
12:20 53.26 53.26 53.26 53.26 0.1K
12:22 53.24 53.24 53.24 53.24 0.0K
12:24 53.26 53.26 53.26 53.26 0.2K
12:27 53.28 53.28 53.28 53.28 0.5K
12:29 53.26 53.28 53.26 53.28 1.4K
12:30 53.28 53.28 53.28 53.28 0.1K
12:31 53.28 53.28 53.28 53.28 0.2K
12:32 53.28 53.28 53.26 53.26 0.7K
12:33 53.28 53.28 53.28 53.28 0.2K
12:38 53.30 53.30 53.30 53.30 0.2K
12:41 53.32 53.32 53.32 53.32 0.0K
12:42 53.34 53.34 53.34 53.34 0.8K
12:45 53.34 53.34 53.34 53.34 0.2K
12:47 53.34 53.34 53.34 53.34 0.7K
12:49 53.34 53.34 53.34 53.34 0.3K
12:50 53.36 53.38 53.36 53.38 1.1K
12:51 53.38 53.38 53.38 53.38 1.0K
12:57 53.44 53.44 53.44 53.44 0.0K
12:58 53.44 53.44 53.44 53.44 2.0K
12:59 53.46 53.46 53.46 53.46 0.0K
13:02 53.44 53.44 53.44 53.44 0.3K
13:05 53.48 53.48 53.48 53.48 0.7K
13:07 53.48 53.48 53.48 53.48 0.1K
13:08 53.50 53.50 53.50 53.50 0.6K
13:11 53.46 53.46 53.46 53.46 0.4K
13:12 53.44 53.44 53.44 53.44 0.3K
13:13 53.44 53.44 53.44 53.44 0.5K
13:15 53.44 53.44 53.44 53.44 0.5K
13:16 53.44 53.44 53.44 53.44 0.5K
13:18 53.44 53.44 53.44 53.44 0.2K
13:22 53.42 53.42 53.42 53.42 0.2K
13:23 53.40 53.40 53.40 53.40 0.2K
13:26 53.42 53.42 53.42 53.42 0.2K
13:27 53.42 53.42 53.42 53.42 0.6K
13:30 53.44 53.44 53.42 53.42 0.7K
13:32 53.42 53.42 53.42 53.42 0.4K
13:33 53.42 53.42 53.42 53.42 0.2K
13:34 53.40 53.40 53.40 53.40 0.1K
13:36 53.40 53.40 53.40 53.40 0.2K
13:37 53.38 53.38 53.36 53.36 2.6K
13:38 53.36 53.36 53.36 53.36 0.3K
13:39 53.36 53.36 53.36 53.36 0.1K
13:40 53.38 53.38 53.38 53.38 0.2K
13:41 53.38 53.38 53.38 53.38 0.0K
13:45 53.36 53.36 53.36 53.36 0.5K
13:46 53.34 53.34 53.32 53.32 0.1K
13:47 53.28 53.28 53.28 53.28 0.0K
13:49 53.30 53.32 53.30 53.32 0.3K
13:51 53.34 53.34 53.34 53.34 0.5K
13:53 53.32 53.32 53.32 53.32 0.2K
13:56 53.30 53.30 53.30 53.30 0.2K
13:57 53.28 53.28 53.28 53.28 0.4K
13:58 53.28 53.28 53.28 53.28 0.1K
13:59 53.28 53.28 53.28 53.28 0.4K
14:00 53.26 53.26 53.26 53.26 0.3K
14:01 53.24 53.24 53.24 53.24 0.7K
14:02 53.22 53.22 53.22 53.22 0.2K
14:07 53.20 53.20 53.20 53.20 0.1K
14:08 53.24 53.36 53.24 53.30 1.9K
14:10 53.32 53.34 53.32 53.34 0.9K
14:11 53.32 53.34 53.32 53.34 0.0K
14:12 53.34 53.34 53.30 53.30 1.6K
14:14 53.32 53.32 53.32 53.32 0.0K
14:15 53.34 53.34 53.34 53.34 0.5K
14:17 53.32 53.32 53.32 53.32 0.7K
14:18 53.34 53.34 53.34 53.34 0.0K
14:19 53.36 53.36 53.36 53.36 0.2K
14:20 53.36 53.36 53.36 53.36 0.0K
14:21 53.36 53.36 53.34 53.34 0.5K
14:23 53.36 53.36 53.36 53.36 0.3K
14:25 53.34 53.34 53.32 53.32 1.8K
14:26 53.34 53.34 53.34 53.34 0.3K
14:28 53.32 53.34 53.32 53.34 1.3K
14:30 53.36 53.36 53.36 53.36 0.4K
14:31 53.38 53.38 53.38 53.38 1.4K
14:33 53.42 53.42 53.40 53.40 0.9K
14:36 53.40 53.40 53.40 53.40 0.1K
14:38 53.40 53.44 53.40 53.44 1.5K
14:39 53.44 53.44 53.44 53.44 0.2K
14:40 53.44 53.44 53.44 53.44 0.2K
14:41 53.44 53.44 53.40 53.40 2.5K
14:42 53.38 53.38 53.38 53.38 0.2K
14:43 53.38 53.38 53.38 53.38 0.5K
14:44 53.38 53.38 53.38 53.38 0.4K
14:45 53.38 53.38 53.36 53.36 0.4K
14:47 53.38 53.38 53.38 53.38 0.0K
14:49 53.36 53.36 53.36 53.36 0.6K
14:50 53.36 53.36 53.34 53.34 2.0K
14:52 53.34 53.34 53.34 53.34 0.2K
14:53 53.32 53.32 53.32 53.32 0.0K
14:55 53.34 53.34 53.32 53.32 0.9K
14:56 53.30 53.30 53.28 53.28 0.0K
14:57 53.26 53.26 53.26 53.26 0.0K
14:58 53.24 53.24 53.24 53.24 0.4K
14:59 53.24 53.24 53.18 53.18 1.1K
15:00 53.18 53.18 53.18 53.18 0.5K
15:01 53.18 53.18 53.18 53.18 0.0K
15:02 53.22 53.22 53.22 53.22 0.2K
15:03 53.24 53.24 53.24 53.24 1.3K
15:04 53.24 53.24 53.24 53.24 0.0K
15:05 53.24 53.24 53.24 53.24 0.4K
15:06 53.22 53.22 53.22 53.22 0.6K
15:07 53.22 53.24 53.22 53.24 4.3K
15:08 53.24 53.24 53.20 53.24 4.3K
15:09 53.24 53.24 53.20 53.20 3.6K
15:10 53.22 53.22 53.22 53.22 0.2K
15:11 53.24 53.24 53.24 53.24 1.1K
15:12 53.24 53.24 53.22 53.22 0.1K
15:13 53.22 53.22 53.22 53.22 0.4K
15:14 53.22 53.22 53.22 53.22 0.5K
15:15 53.22 53.22 53.22 53.22 0.0K
15:16 53.24 53.24 53.24 53.24 0.2K
15:17 53.26 53.26 53.24 53.26 0.9K
15:18 53.24 53.24 53.24 53.24 0.4K
15:19 53.26 53.26 53.24 53.24 0.0K
15:20 53.28 53.28 53.28 53.28 0.3K
15:21 53.26 53.30 53.26 53.30 0.1K
15:22 53.30 53.32 53.30 53.32 1.8K
15:23 53.32 53.32 53.32 53.32 0.2K
15:24 53.32 53.32 53.32 53.32 1.8K
15:25 53.34 53.34 53.30 53.32 1.5K
15:26 53.32 53.32 53.32 53.32 2.0K
15:28 53.32 53.32 53.30 53.30 0.5K
15:29 53.32 53.32 53.32 53.32 0.0K
15:30 53.34 53.36 53.32 53.32 0.5K
15:31 53.32 53.32 53.32 53.32 1.3K
15:32 53.34 53.34 53.30 53.30 1.2K
15:33 53.30 53.32 53.30 53.30 1.4K
15:34 53.30 53.32 53.30 53.30 1.8K
15:35 53.30 53.30 53.30 53.30 0.5K
15:36 53.30 53.30 53.28 53.28 0.1K
15:37 53.28 53.28 53.28 53.28 0.1K
15:38 53.30 53.30 53.28 53.28 1.4K
15:39 53.28 53.28 53.28 53.28 0.1K
15:40 53.28 53.32 53.28 53.30 2.6K
15:41 53.30 53.30 53.28 53.28 0.9K
15:42 53.30 53.32 53.30 53.32 0.3K
15:43 53.34 53.34 53.32 53.32 0.1K
15:44 53.34 53.34 53.34 53.34 0.7K
15:45 53.34 53.34 53.30 53.30 1.4K
15:46 53.30 53.30 53.28 53.28 2.2K
15:47 53.28 53.28 53.26 53.26 0.1K
15:48 53.26 53.26 53.26 53.26 0.5K
15:49 53.28 53.28 53.28 53.28 0.1K
15:50 53.30 53.30 53.30 53.30 0.3K
15:51 53.30 53.32 53.30 53.30 3.5K
15:52 53.30 53.30 53.30 53.30 0.5K
15:53 53.30 53.30 53.26 53.26 5.1K
15:54 53.24 53.24 53.24 53.24 0.0K
15:55 53.26 53.26 53.24 53.24 0.5K
15:56 53.26 53.26 53.22 53.22 1.3K
15:57 53.22 53.22 53.22 53.22 0.3K
15:58 53.22 53.22 53.22 53.22 0.2K
15:59 53.24 53.24 53.24 53.24 0.1K
16:00 53.24 53.24 53.24 53.24 0.0K
16:01 53.22 53.22 53.18 53.18 1.2K
16:02 53.18 53.18 53.16 53.16 0.9K
16:03 53.16 53.16 53.16 53.16 0.6K
16:04 53.14 53.14 53.14 53.14 0.5K
16:05 53.14 53.14 53.14 53.14 1.6K
16:06 53.16 53.16 53.16 53.16 0.3K
16:07 53.20 53.20 53.18 53.18 2.2K
16:08 53.16 53.16 53.16 53.16 0.0K
16:09 53.14 53.14 53.14 53.14 0.4K
16:10 53.12 53.18 53.12 53.18 0.5K
16:11 53.18 53.18 53.18 53.18 0.8K
16:12 53.18 53.20 53.18 53.20 0.4K
16:14 53.20 53.20 53.20 53.20 0.1K
16:15 53.18 53.18 53.18 53.18 2.4K
16:16 53.20 53.20 53.20 53.20 0.3K
16:17 53.22 53.22 53.22 53.22 0.4K
16:18 53.26 53.26 53.26 53.26 0.5K
16:19 53.24 53.24 53.24 53.24 0.8K
16:20 53.24 53.24 53.24 53.24 0.0K
16:21 53.24 53.26 53.24 53.26 0.3K
16:24 53.26 53.26 53.24 53.24 2.0K
16:26 53.26 53.26 53.26 53.26 0.2K
16:27 53.28 53.28 53.28 53.28 0.2K
16:28 53.28 53.28 53.28 53.28 1.1K
16:30 53.30 53.30 53.30 53.30 0.8K
16:36 53.34 53.34 53.34 53.34 0.4K
16:37 53.36 53.36 53.36 53.36 0.3K
16:41 53.38 53.38 53.36 53.36 4.8K
16:42 53.32 53.32 53.32 53.32 1.4K
16:43 53.30 53.30 53.30 53.30 0.2K
16:44 53.28 53.28 53.28 53.28 1.5K
16:45 53.26 53.26 53.26 53.26 1.1K
16:47 53.28 53.28 53.26 53.26 2.7K
16:49 53.26 53.26 53.26 53.26 0.6K
16:50 53.26 53.26 53.24 53.24 2.2K
16:52 53.24 53.24 53.24 53.24 0.4K
16:56 53.22 53.22 53.22 53.22 1.0K
16:57 53.20 53.20 53.20 53.20 0.0K
16:58 53.20 53.22 53.20 53.22 3.3K
16:59 53.24 53.24 53.24 53.24 0.1K
17:00 53.26 53.28 53.26 53.28 0.3K
17:01 53.30 53.30 53.30 53.30 0.1K
17:03 53.32 53.32 53.32 53.32 0.1K
17:04 53.34 53.36 53.34 53.36 1.0K
17:05 53.34 53.34 53.32 53.32 2.7K
17:06 53.34 53.34 53.31 53.31 1.2K
17:07 53.32 53.32 53.32 53.32 1.0K
17:08 53.32 53.32 53.30 53.32 4.3K
17:09 53.30 53.30 53.30 53.30 0.4K
17:10 53.30 53.32 53.30 53.32 0.4K
17:12 53.32 53.32 53.32 53.32 0.4K
17:13 53.32 53.32 53.32 53.32 0.2K
17:14 53.32 53.32 53.32 53.32 0.1K
17:15 53.30 53.30 53.30 53.30 0.1K
17:16 53.30 53.30 53.28 53.28 1.2K
17:18 53.26 53.26 53.26 53.26 0.8K
17:19 53.26 53.26 53.26 53.26 1.7K
17:20 53.26 53.26 53.26 53.26 1.1K
17:21 53.26 53.28 53.26 53.28 3.9K
17:23 53.28 53.28 53.26 53.26 2.4K
17:24 53.26 53.26 53.26 53.26 0.6K
17:25 53.24 53.24 53.24 53.24 6.5K
17:26 53.24 53.24 53.24 53.24 0.2K
17:28 53.24 53.24 53.22 53.22 2.2K
17:29 53.24 53.26 53.24 53.26 2.0K
17:35 53.24 53.24 53.24 53.24 136.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음