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 52.04 52.08 52.02 52.08 8.1K
09:01 52.04 52.04 52.02 52.02 0.5K
09:02 52.18 52.18 52.18 52.18 0.1K
09:03 52.38 52.38 52.36 52.36 1.3K
09:04 52.38 52.38 52.38 52.38 0.2K
09:05 52.46 52.48 52.46 52.48 2.4K
09:06 52.50 52.50 52.46 52.46 0.3K
09:07 52.46 52.50 52.46 52.50 0.3K
09:08 52.52 52.52 52.52 52.52 0.3K
09:09 52.52 52.56 52.50 52.50 1.1K
09:10 52.42 52.42 52.40 52.40 1.0K
09:12 52.50 52.50 52.48 52.48 0.6K
09:13 52.42 52.42 52.42 52.42 0.1K
09:14 52.40 52.40 52.40 52.40 0.0K
09:15 52.36 52.44 52.36 52.44 0.2K
09:16 52.40 52.40 52.40 52.40 0.5K
09:17 52.44 52.44 52.44 52.44 0.1K
09:18 52.40 52.40 52.36 52.36 0.7K
09:19 52.38 52.38 52.38 52.38 0.1K
09:21 52.44 52.44 52.44 52.44 0.0K
09:22 52.44 52.44 52.44 52.44 0.2K
09:23 52.40 52.40 52.40 52.40 0.0K
09:24 52.36 52.36 52.36 52.36 0.3K
09:25 52.38 52.38 52.38 52.38 0.4K
09:26 52.42 52.42 52.38 52.38 0.5K
09:27 52.38 52.38 52.38 52.38 0.1K
09:28 52.42 52.42 52.42 52.42 0.1K
09:30 52.44 52.44 52.42 52.42 0.6K
09:31 52.46 52.46 52.46 52.46 0.6K
09:32 52.46 52.46 52.46 52.46 0.1K
09:33 52.46 52.48 52.46 52.48 0.3K
09:35 52.44 52.48 52.44 52.48 0.3K
09:36 52.50 52.50 52.50 52.50 0.0K
09:37 52.52 52.54 52.52 52.52 0.5K
09:38 52.52 52.52 52.52 52.52 0.3K
09:39 52.50 52.50 52.48 52.48 0.2K
09:40 52.50 52.50 52.48 52.48 0.2K
09:41 52.44 52.44 52.44 52.44 0.5K
09:42 52.50 52.50 52.46 52.48 1.3K
09:43 52.50 52.54 52.50 52.54 0.8K
09:45 52.56 52.56 52.52 52.52 0.4K
09:46 52.52 52.58 52.50 52.58 0.7K
09:47 52.56 52.56 52.56 52.56 0.2K
09:48 52.56 52.56 52.54 52.54 0.4K
09:50 52.50 52.50 52.48 52.50 0.6K
09:51 52.54 52.56 52.54 52.54 1.4K
09:52 52.56 52.56 52.52 52.52 1.2K
09:54 52.54 52.54 52.52 52.52 6.8K
09:55 52.58 52.58 52.56 52.56 0.4K
09:56 52.58 52.58 52.58 52.58 0.5K
09:57 52.56 52.58 52.56 52.58 0.4K
09:58 52.56 52.56 52.56 52.56 0.1K
10:00 52.50 52.50 52.44 52.44 4.1K
10:01 52.42 52.46 52.42 52.46 1.0K
10:02 52.50 52.52 52.50 52.52 0.4K
10:03 52.50 52.50 52.48 52.48 5.7K
10:04 52.50 52.50 52.42 52.42 1.2K
10:05 52.46 52.48 52.42 52.48 0.7K
10:06 52.50 52.54 52.50 52.52 6.3K
10:07 52.48 52.48 52.48 52.48 0.6K
10:08 52.50 52.52 52.50 52.52 0.4K
10:09 52.52 52.52 52.46 52.46 0.2K
10:10 52.46 52.48 52.46 52.48 0.2K
10:12 52.52 52.52 52.50 52.50 0.3K
10:13 52.54 52.54 52.54 52.54 0.4K
10:14 52.58 52.58 52.58 52.58 0.4K
10:15 52.56 52.60 52.56 52.60 0.1K
10:16 52.60 52.60 52.58 52.58 0.4K
10:17 52.56 52.56 52.52 52.52 1.8K
10:18 52.52 52.52 52.52 52.52 0.1K
10:19 52.50 52.50 52.48 52.48 0.3K
10:20 52.46 52.46 52.46 52.46 1.1K
10:22 52.48 52.50 52.48 52.50 0.3K
10:23 52.48 52.48 52.48 52.48 0.0K
10:25 52.48 52.48 52.48 52.48 0.4K
10:26 52.48 52.50 52.48 52.50 0.4K
10:27 52.54 52.54 52.54 52.54 0.7K
10:28 52.58 52.58 52.58 52.58 0.0K
10:29 52.56 52.56 52.56 52.56 0.0K
10:30 52.58 52.60 52.58 52.60 0.4K
10:32 52.58 52.58 52.58 52.58 0.3K
10:33 52.54 52.54 52.54 52.54 0.1K
10:34 52.52 52.52 52.52 52.52 0.1K
10:35 52.56 52.56 52.56 52.56 0.1K
10:36 52.56 52.56 52.56 52.56 0.2K
10:37 52.56 52.58 52.56 52.58 0.2K
10:38 52.60 52.60 52.60 52.60 0.1K
10:39 52.58 52.60 52.58 52.60 0.7K
10:40 52.62 52.62 52.62 52.62 0.0K
10:41 52.66 52.66 52.66 52.66 0.1K
10:42 52.60 52.68 52.60 52.68 3.3K
10:43 52.66 52.66 52.66 52.66 0.0K
10:45 52.64 52.66 52.64 52.66 1.1K
10:46 52.66 52.66 52.66 52.66 0.4K
10:50 52.68 52.68 52.66 52.66 0.6K
10:51 52.66 52.66 52.66 52.66 0.0K
10:52 52.68 52.68 52.66 52.66 0.4K
10:53 52.72 52.76 52.72 52.76 6.3K
10:54 52.70 52.72 52.70 52.72 1.3K
10:57 52.74 52.74 52.72 52.72 0.6K
10:58 52.70 52.72 52.70 52.72 0.4K
10:59 52.72 52.72 52.72 52.72 0.2K
11:01 52.68 52.68 52.68 52.68 0.1K
11:02 52.70 52.74 52.70 52.72 1.9K
11:03 52.70 52.70 52.70 52.70 0.1K
11:05 52.70 52.70 52.70 52.70 0.2K
11:06 52.72 52.72 52.70 52.70 0.9K
11:08 52.72 52.72 52.72 52.72 0.2K
11:09 52.74 52.74 52.74 52.74 0.2K
11:10 52.74 52.74 52.74 52.74 0.6K
11:11 52.72 52.72 52.70 52.72 0.9K
11:12 52.70 52.70 52.70 52.70 0.0K
11:13 52.68 52.68 52.66 52.66 0.3K
11:16 52.68 52.68 52.68 52.68 0.1K
11:18 52.70 52.70 52.70 52.70 0.4K
11:19 52.68 52.68 52.68 52.68 1.0K
11:20 52.66 52.66 52.66 52.66 0.7K
11:22 52.64 52.64 52.64 52.64 0.3K
11:27 52.68 52.68 52.66 52.66 5.3K
11:28 52.68 52.68 52.68 52.68 0.2K
11:29 52.68 52.68 52.68 52.68 0.1K
11:30 52.68 52.70 52.68 52.70 0.5K
11:31 52.74 52.74 52.74 52.74 0.2K
11:32 52.78 52.78 52.78 52.78 0.8K
11:33 52.74 52.74 52.72 52.72 0.1K
11:34 52.74 52.74 52.74 52.74 0.0K
11:36 52.72 52.72 52.70 52.70 0.8K
11:38 52.68 52.70 52.68 52.70 0.2K
11:39 52.66 52.66 52.64 52.66 0.7K
11:40 52.66 52.66 52.66 52.66 0.1K
11:42 52.66 52.68 52.66 52.68 0.7K
11:43 52.72 52.72 52.72 52.72 0.0K
11:44 52.70 52.70 52.70 52.70 0.4K
11:45 52.68 52.68 52.68 52.68 0.3K
11:46 52.70 52.70 52.70 52.70 0.3K
11:48 52.68 52.68 52.68 52.68 0.2K
11:49 52.70 52.70 52.70 52.70 0.1K
11:50 52.70 52.70 52.70 52.70 0.2K
11:52 52.66 52.66 52.66 52.66 0.8K
11:53 52.64 52.64 52.64 52.64 0.0K
11:55 52.66 52.66 52.66 52.66 0.1K
11:56 52.68 52.68 52.66 52.66 0.6K
11:58 52.68 52.68 52.68 52.68 0.1K
11:59 52.66 52.68 52.66 52.68 0.3K
12:00 52.70 52.70 52.70 52.70 0.3K
12:01 52.68 52.68 52.68 52.68 0.0K
12:02 52.68 52.68 52.68 52.68 0.2K
12:03 52.68 52.68 52.68 52.68 0.5K
12:05 52.68 52.68 52.68 52.68 0.3K
12:06 52.72 52.72 52.72 52.72 0.1K
12:07 52.74 52.74 52.74 52.74 0.0K
12:08 52.74 52.74 52.74 52.74 0.6K
12:09 52.74 52.74 52.74 52.74 0.2K
12:10 52.74 52.74 52.74 52.74 0.0K
12:11 52.78 52.78 52.78 52.78 0.2K
12:15 52.76 52.78 52.76 52.78 0.2K
12:16 52.78 52.78 52.78 52.78 1.7K
12:19 52.76 52.76 52.76 52.76 0.9K
12:21 52.80 52.80 52.80 52.80 1.3K
12:22 52.78 52.78 52.78 52.78 0.3K
12:23 52.80 52.80 52.80 52.80 0.4K
12:26 52.84 52.84 52.84 52.84 0.3K
12:28 52.84 52.84 52.84 52.84 0.4K
12:30 52.84 52.84 52.82 52.82 0.6K
12:32 52.78 52.78 52.74 52.74 0.8K
12:34 52.72 52.72 52.72 52.72 0.2K
12:36 52.70 52.70 52.70 52.70 0.3K
12:37 52.68 52.68 52.68 52.68 0.1K
12:39 52.68 52.68 52.68 52.68 0.4K
12:40 52.70 52.70 52.70 52.70 0.5K
12:41 52.68 52.68 52.68 52.68 0.0K
12:45 52.70 52.70 52.70 52.70 0.3K
12:46 52.72 52.72 52.72 52.72 0.2K
12:47 52.72 52.74 52.72 52.72 1.7K
12:49 52.72 52.72 52.72 52.72 0.0K
12:52 52.72 52.72 52.72 52.72 0.3K
12:53 52.74 52.74 52.74 52.74 0.2K
12:54 52.74 52.74 52.74 52.74 0.5K
12:55 52.76 52.76 52.76 52.76 0.1K
12:56 52.76 52.76 52.76 52.76 0.2K
12:57 52.72 52.72 52.72 52.72 0.2K
12:59 52.72 52.72 52.72 52.72 0.0K
13:01 52.72 52.72 52.72 52.72 0.7K
13:06 52.70 52.70 52.70 52.70 0.3K
13:12 52.70 52.72 52.70 52.72 0.1K
13:18 52.70 52.70 52.68 52.68 1.3K
13:22 52.68 52.68 52.68 52.68 0.5K
13:23 52.72 52.72 52.72 52.72 0.9K
13:27 52.74 52.76 52.74 52.76 0.2K
13:28 52.78 52.78 52.78 52.78 0.2K
13:29 52.76 52.76 52.74 52.74 0.6K
13:34 52.72 52.72 52.72 52.72 0.1K
13:36 52.70 52.70 52.70 52.70 0.1K
13:39 52.70 52.70 52.70 52.70 0.9K
13:40 52.72 52.76 52.72 52.76 0.8K
13:41 52.74 52.74 52.74 52.74 0.2K
13:42 52.72 52.72 52.72 52.72 0.1K
13:43 52.72 52.72 52.72 52.72 1.1K
13:49 52.70 52.70 52.70 52.70 0.2K
13:50 52.68 52.68 52.68 52.68 0.9K
13:51 52.68 52.68 52.66 52.66 5.0K
13:53 52.66 52.66 52.66 52.66 0.1K
13:54 52.68 52.68 52.68 52.68 0.1K
13:56 52.72 52.72 52.72 52.72 0.2K
13:57 52.66 52.66 52.66 52.66 0.5K
13:58 52.66 52.70 52.66 52.70 0.4K
14:00 52.64 52.64 52.64 52.64 0.7K
14:01 52.62 52.62 52.62 52.62 0.2K
14:02 52.66 52.66 52.66 52.66 0.2K
14:03 52.64 52.64 52.64 52.64 0.1K
14:04 52.66 52.66 52.66 52.66 0.3K
14:07 52.64 52.64 52.64 52.64 0.1K
14:10 52.64 52.66 52.64 52.64 0.4K
14:11 52.62 52.62 52.62 52.62 0.0K
14:15 52.62 52.62 52.62 52.62 0.1K
14:16 52.60 52.60 52.60 52.60 0.2K
14:19 52.58 52.58 52.58 52.58 0.7K
14:20 52.58 52.58 52.58 52.58 0.5K
14:22 52.58 52.58 52.56 52.56 1.2K
14:23 52.58 52.60 52.58 52.60 0.3K
14:24 52.56 52.56 52.56 52.56 0.9K
14:27 52.56 52.58 52.56 52.58 0.8K
14:30 52.60 52.60 52.58 52.60 2.2K
14:31 52.64 52.64 52.64 52.64 0.5K
14:32 52.64 52.66 52.64 52.66 0.8K
14:33 52.68 52.68 52.68 52.68 0.1K
14:36 52.66 52.66 52.66 52.66 0.1K
14:38 52.70 52.70 52.70 52.70 0.5K
14:39 52.74 52.74 52.74 52.74 1.1K
14:43 52.72 52.72 52.72 52.72 0.1K
14:44 52.72 52.72 52.72 52.72 0.0K
14:45 52.72 52.72 52.72 52.72 0.4K
14:46 52.70 52.70 52.70 52.70 0.1K
14:48 52.74 52.74 52.74 52.74 0.1K
14:49 52.74 52.74 52.74 52.74 0.3K
14:51 52.72 52.72 52.72 52.72 0.5K
14:52 52.72 52.72 52.72 52.72 0.1K
14:53 52.74 52.74 52.74 52.74 0.1K
14:55 52.80 52.80 52.80 52.80 0.2K
14:56 52.78 52.78 52.78 52.78 0.5K
14:57 52.78 52.78 52.76 52.76 0.4K
14:59 52.78 52.80 52.78 52.80 0.1K
15:00 52.82 52.82 52.82 52.82 0.7K
15:01 52.80 52.80 52.80 52.80 0.0K
15:02 52.78 52.78 52.78 52.78 0.1K
15:04 52.76 52.76 52.76 52.76 1.7K
15:06 52.78 52.78 52.78 52.78 0.0K
15:07 52.84 52.84 52.84 52.84 2.4K
15:08 52.86 52.86 52.84 52.84 0.8K
15:09 52.86 52.86 52.86 52.86 0.0K
15:10 52.86 52.86 52.86 52.86 0.3K
15:12 52.84 52.86 52.84 52.86 0.6K
15:15 52.88 52.88 52.86 52.86 1.5K
15:16 52.86 52.86 52.86 52.86 0.1K
15:18 52.86 52.86 52.86 52.86 1.0K
15:19 52.84 52.84 52.84 52.84 0.2K
15:21 52.80 52.82 52.80 52.82 0.6K
15:22 52.82 52.82 52.80 52.80 0.8K
15:23 52.82 52.82 52.82 52.82 0.2K
15:24 52.80 52.80 52.80 52.80 0.8K
15:25 52.78 52.78 52.78 52.78 3.1K
15:27 52.76 52.76 52.74 52.74 0.7K
15:28 52.72 52.72 52.72 52.72 0.7K
15:29 52.72 52.76 52.72 52.76 2.9K
15:30 52.76 52.78 52.76 52.78 1.0K
15:31 52.78 52.78 52.72 52.72 3.9K
15:32 52.74 52.74 52.74 52.74 0.3K
15:33 52.76 52.76 52.72 52.72 2.7K
15:35 52.78 52.78 52.78 52.78 0.5K
15:36 52.80 52.80 52.80 52.80 0.2K
15:37 52.82 52.82 52.82 52.82 0.2K
15:38 52.84 52.84 52.84 52.84 0.8K
15:39 52.84 52.84 52.84 52.84 0.1K
15:40 52.84 52.84 52.84 52.84 0.2K
15:41 52.84 52.84 52.84 52.84 0.2K
15:42 52.86 52.86 52.86 52.86 0.4K
15:43 52.84 52.84 52.84 52.84 0.1K
15:44 52.84 52.84 52.84 52.84 0.1K
15:46 52.86 52.88 52.86 52.88 1.6K
15:47 52.90 52.90 52.90 52.90 0.3K
15:48 52.90 52.90 52.90 52.90 0.5K
15:49 52.92 52.92 52.92 52.92 1.2K
15:50 52.94 52.94 52.94 52.94 0.8K
15:51 52.92 52.96 52.92 52.96 0.1K
15:52 52.92 52.92 52.92 52.92 1.2K
15:53 52.94 52.94 52.94 52.94 0.1K
15:54 53.00 53.00 53.00 53.00 1.6K
15:55 53.00 53.00 52.98 52.98 1.5K
15:56 52.96 52.96 52.96 52.96 0.0K
15:57 52.94 52.94 52.94 52.94 0.1K
15:58 52.92 52.92 52.90 52.90 0.3K
15:59 52.90 52.90 52.90 52.90 0.2K
16:00 52.90 52.92 52.90 52.92 0.4K
16:01 52.92 52.94 52.88 52.94 2.1K
16:02 52.94 52.94 52.94 52.94 0.7K
16:04 52.92 52.92 52.92 52.92 1.0K
16:06 52.92 52.92 52.92 52.92 0.4K
16:08 52.94 52.94 52.94 52.94 0.5K
16:09 52.92 52.92 52.92 52.92 0.2K
16:10 52.92 52.92 52.92 52.92 0.4K
16:11 52.96 52.96 52.96 52.96 0.9K
16:12 52.96 52.96 52.96 52.96 0.2K
16:13 52.96 52.96 52.96 52.96 1.0K
16:14 52.94 52.94 52.92 52.94 0.8K
16:15 52.96 52.98 52.96 52.98 1.0K
16:16 53.00 53.04 53.00 53.04 1.1K
16:17 52.96 52.96 52.88 52.88 5.3K
16:18 52.84 52.88 52.84 52.84 5.2K
16:19 52.82 52.88 52.82 52.88 3.3K
16:20 52.88 52.88 52.86 52.88 0.8K
16:21 52.88 52.88 52.86 52.86 0.4K
16:22 52.94 52.94 52.92 52.92 0.4K
16:23 52.92 52.92 52.88 52.88 0.5K
16:24 52.92 52.92 52.92 52.92 0.1K
16:25 52.96 52.96 52.94 52.96 3.9K
16:26 52.92 52.94 52.90 52.90 1.0K
16:27 52.96 52.96 52.94 52.94 0.9K
16:28 53.00 53.00 53.00 53.00 0.5K
16:29 53.00 53.00 53.00 53.00 0.4K
16:30 53.00 53.02 53.00 53.00 1.2K
16:31 53.02 53.02 53.00 53.00 1.5K
16:32 53.02 53.02 53.02 53.02 1.1K
16:33 53.02 53.04 53.02 53.02 0.7K
16:35 53.04 53.04 53.04 53.04 0.5K
16:36 53.04 53.08 53.04 53.08 1.3K
16:37 53.06 53.06 53.04 53.04 1.1K
16:38 53.04 53.04 53.04 53.04 0.3K
16:39 53.04 53.04 53.02 53.04 0.9K
16:40 53.04 53.06 53.04 53.06 1.0K
16:41 53.04 53.04 53.04 53.04 1.4K
16:43 53.08 53.08 53.08 53.08 0.6K
16:44 53.10 53.10 53.10 53.10 1.5K
16:45 53.10 53.10 53.08 53.08 1.2K
16:46 53.00 53.04 53.00 53.04 4.0K
16:47 53.04 53.04 53.02 53.02 0.7K
16:48 53.04 53.04 53.04 53.04 0.2K
16:50 53.06 53.06 53.04 53.04 0.4K
16:51 53.02 53.06 53.02 53.06 0.5K
16:52 53.08 53.10 53.08 53.10 0.2K
16:54 53.12 53.12 53.12 53.12 0.9K
16:55 53.14 53.14 53.12 53.12 1.0K
16:56 53.08 53.10 53.08 53.10 0.7K
16:58 53.10 53.10 53.08 53.10 0.4K
16:59 53.10 53.10 53.10 53.10 0.8K
17:00 53.10 53.10 53.10 53.10 0.3K
17:01 53.10 53.10 53.08 53.08 0.3K
17:02 53.04 53.04 53.02 53.04 1.8K
17:03 53.06 53.08 53.06 53.08 0.6K
17:04 53.08 53.08 53.08 53.08 0.8K
17:05 53.10 53.10 53.08 53.08 0.9K
17:06 53.04 53.04 53.02 53.04 1.9K
17:07 53.06 53.06 53.06 53.06 0.6K
17:08 53.06 53.06 53.04 53.04 1.5K
17:09 53.00 53.02 53.00 53.02 1.4K
17:10 53.02 53.02 53.00 53.02 3.0K
17:11 53.00 53.00 52.96 52.96 2.6K
17:12 52.94 52.98 52.94 52.98 1.0K
17:13 52.96 52.96 52.92 52.92 5.1K
17:15 52.92 52.92 52.92 52.92 1.3K
17:16 52.90 52.92 52.90 52.92 1.1K
17:18 52.92 52.92 52.88 52.88 2.9K
17:19 52.88 52.90 52.88 52.90 1.5K
17:22 52.90 52.90 52.90 52.90 0.2K
17:23 52.90 52.90 52.90 52.90 1.4K
17:24 52.92 52.92 52.92 52.92 0.7K
17:26 52.92 52.92 52.92 52.92 0.2K
17:27 52.90 52.90 52.84 52.84 3.3K
17:28 52.84 52.86 52.84 52.86 2.0K
17:29 52.88 52.88 52.88 52.88 1.4K
17:35 52.90 52.90 52.90 52.90 179.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음