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 52.92 52.92 52.84 52.84 9.2K
09:01 52.96 52.96 52.96 52.96 0.3K
09:02 52.90 52.94 52.86 52.94 0.7K
09:04 52.94 52.98 52.92 52.92 1.6K
09:05 52.98 53.00 52.96 53.00 2.7K
09:06 53.00 53.00 52.98 53.00 2.5K
09:07 53.02 53.02 53.02 53.02 1.2K
09:08 53.00 53.00 53.00 53.00 1.0K
09:09 52.96 52.98 52.96 52.96 0.7K
09:10 52.98 52.98 52.98 52.98 0.8K
09:11 52.94 52.96 52.94 52.96 0.8K
09:12 52.94 52.94 52.90 52.90 0.1K
09:13 52.94 52.94 52.90 52.90 5.5K
09:14 52.90 52.90 52.90 52.90 0.1K
09:15 52.88 52.88 52.84 52.84 1.1K
09:16 52.84 52.86 52.84 52.84 0.3K
09:19 52.74 52.74 52.72 52.72 0.9K
09:20 52.70 52.70 52.70 52.70 0.0K
09:21 52.74 52.76 52.74 52.76 1.1K
09:22 52.78 52.78 52.76 52.76 0.3K
09:23 52.76 52.76 52.76 52.76 0.2K
09:24 52.76 52.76 52.76 52.76 0.4K
09:25 52.80 52.80 52.80 52.80 0.2K
09:26 52.76 52.76 52.74 52.74 0.8K
09:27 52.74 52.76 52.74 52.76 0.1K
09:28 52.78 52.78 52.78 52.78 1.4K
09:29 52.76 52.76 52.74 52.74 0.6K
09:30 52.76 52.78 52.76 52.76 0.9K
09:32 52.74 52.74 52.74 52.74 0.3K
09:33 52.74 52.74 52.74 52.74 0.2K
09:34 52.76 52.76 52.76 52.76 0.5K
09:35 52.76 52.84 52.76 52.84 1.3K
09:36 52.86 52.88 52.84 52.84 0.9K
09:37 52.82 52.86 52.82 52.86 0.4K
09:38 52.88 52.88 52.88 52.88 0.3K
09:39 52.86 52.86 52.86 52.86 0.3K
09:40 52.88 52.88 52.88 52.88 0.2K
09:41 52.84 52.84 52.84 52.84 0.2K
09:42 52.82 52.82 52.80 52.80 0.7K
09:43 52.84 52.86 52.84 52.86 0.7K
09:44 52.86 52.86 52.86 52.86 1.5K
09:45 52.84 52.84 52.84 52.84 0.9K
09:46 52.80 52.80 52.80 52.80 0.3K
09:47 52.80 52.80 52.78 52.78 0.2K
09:48 52.74 52.76 52.74 52.76 0.2K
09:49 52.76 52.76 52.76 52.76 0.3K
09:50 52.74 52.74 52.72 52.72 0.5K
09:51 52.68 52.68 52.68 52.68 0.8K
09:52 52.66 52.66 52.66 52.66 0.2K
09:53 52.72 52.72 52.72 52.72 0.3K
09:54 52.66 52.66 52.66 52.66 0.1K
09:55 52.64 52.64 52.58 52.64 3.8K
09:56 52.64 52.64 52.62 52.62 1.0K
09:57 52.62 52.62 52.60 52.62 0.3K
09:58 52.60 52.60 52.60 52.60 0.1K
09:59 52.62 52.64 52.62 52.64 0.9K
10:00 52.66 52.66 52.64 52.64 1.6K
10:01 52.66 52.66 52.66 52.66 0.2K
10:02 52.64 52.64 52.64 52.64 0.6K
10:03 52.64 52.64 52.64 52.64 0.2K
10:04 52.62 52.62 52.58 52.58 1.0K
10:06 52.56 52.58 52.56 52.58 0.1K
10:09 52.54 52.54 52.50 52.50 1.2K
10:10 52.52 52.52 52.52 52.52 0.1K
10:12 52.48 52.50 52.48 52.48 2.0K
10:15 52.50 52.50 52.50 52.50 0.1K
10:16 52.50 52.50 52.50 52.50 0.2K
10:18 52.48 52.48 52.48 52.48 0.2K
10:19 52.48 52.48 52.48 52.48 0.2K
10:20 52.50 52.50 52.50 52.50 0.7K
10:21 52.48 52.50 52.48 52.50 0.5K
10:22 52.52 52.54 52.52 52.54 0.2K
10:23 52.50 52.50 52.50 52.50 0.2K
10:24 52.46 52.50 52.46 52.50 0.8K
10:25 52.54 52.54 52.54 52.54 0.1K
10:26 52.54 52.56 52.54 52.56 0.2K
10:27 52.58 52.86 52.56 52.80 7.7K
10:28 52.76 52.76 52.72 52.76 0.7K
10:29 52.64 52.64 52.64 52.64 0.3K
10:30 52.66 52.72 52.66 52.72 0.3K
10:31 52.76 52.76 52.76 52.76 0.2K
10:32 52.72 52.72 52.72 52.72 0.2K
10:33 52.66 52.66 52.66 52.66 0.1K
10:34 52.60 52.60 52.60 52.60 0.1K
10:36 52.52 52.56 52.52 52.52 0.6K
10:37 52.56 52.56 52.54 52.54 0.8K
10:38 52.56 52.56 52.56 52.56 0.0K
10:40 52.56 52.60 52.56 52.60 0.5K
10:41 52.62 52.74 52.62 52.72 0.3K
10:42 52.70 52.70 52.68 52.68 0.6K
10:43 52.66 52.66 52.66 52.66 0.1K
10:44 52.66 52.66 52.62 52.62 3.7K
10:45 52.64 52.64 52.62 52.62 0.2K
10:47 52.60 52.62 52.60 52.60 0.8K
10:48 52.60 52.60 52.58 52.60 0.8K
10:50 52.64 52.64 52.64 52.64 0.1K
10:52 52.58 52.60 52.58 52.60 0.4K
10:53 52.54 52.54 52.54 52.54 0.1K
10:54 52.54 52.56 52.54 52.56 0.3K
10:55 52.54 52.56 52.54 52.56 0.7K
10:57 52.58 52.58 52.58 52.58 0.1K
10:58 52.58 52.58 52.56 52.56 0.3K
10:59 52.56 52.56 52.54 52.54 0.1K
11:00 52.54 52.54 52.54 52.54 0.4K
11:01 52.52 52.52 52.52 52.52 0.3K
11:02 52.48 52.50 52.48 52.50 0.3K
11:03 52.48 52.52 52.48 52.52 0.5K
11:04 52.50 52.50 52.48 52.50 0.4K
11:05 52.48 52.48 52.46 52.46 0.8K
11:06 52.52 52.52 52.52 52.52 1.1K
11:07 52.50 52.50 52.50 52.50 0.0K
11:09 52.52 52.52 52.52 52.52 0.0K
11:10 52.50 52.54 52.50 52.54 0.4K
11:12 52.56 52.56 52.54 52.56 0.8K
11:13 52.58 52.58 52.58 52.58 0.3K
11:15 52.56 52.60 52.54 52.60 0.9K
11:16 52.62 52.62 52.62 52.62 0.0K
11:17 52.62 52.64 52.62 52.64 0.4K
11:19 52.64 52.64 52.64 52.64 1.1K
11:22 52.66 52.68 52.66 52.68 0.3K
11:23 52.66 52.66 52.66 52.66 0.1K
11:24 52.68 52.68 52.68 52.68 0.1K
11:25 52.66 52.66 52.64 52.66 0.6K
11:26 52.68 52.70 52.68 52.70 1.0K
11:27 52.70 52.70 52.68 52.68 0.1K
11:28 52.64 52.64 52.64 52.64 0.4K
11:29 52.60 52.60 52.60 52.60 0.0K
11:31 52.60 52.60 52.58 52.58 0.1K
11:32 52.58 52.58 52.58 52.58 0.5K
11:34 52.54 52.54 52.54 52.54 0.5K
11:35 52.56 52.60 52.56 52.60 1.0K
11:37 52.60 52.60 52.60 52.60 0.1K
11:38 52.60 52.60 52.60 52.60 0.1K
11:39 52.60 52.60 52.60 52.60 0.4K
11:42 52.62 52.62 52.60 52.60 0.9K
11:44 52.60 52.60 52.60 52.60 0.2K
11:46 52.60 52.60 52.60 52.60 0.4K
11:47 52.60 52.62 52.60 52.62 0.9K
11:48 52.64 52.64 52.64 52.64 0.5K
11:49 52.66 52.66 52.66 52.66 0.4K
11:50 52.68 52.70 52.66 52.66 0.6K
11:51 52.66 52.66 52.66 52.66 0.2K
11:56 52.66 52.68 52.64 52.64 1.5K
11:57 52.66 52.66 52.66 52.66 0.2K
11:59 52.64 52.64 52.64 52.64 0.7K
12:00 52.64 52.64 52.64 52.64 0.6K
12:01 52.66 52.66 52.64 52.64 1.2K
12:02 52.64 52.64 52.64 52.64 0.0K
12:03 52.68 52.68 52.68 52.68 0.4K
12:05 52.68 52.68 52.68 52.68 0.3K
12:06 52.70 52.70 52.70 52.70 0.3K
12:07 52.70 52.70 52.70 52.70 0.3K
12:08 52.70 52.70 52.70 52.70 0.1K
12:09 52.70 52.70 52.70 52.70 0.5K
12:11 52.66 52.68 52.66 52.68 1.2K
12:12 52.70 52.70 52.70 52.70 0.2K
12:13 52.70 52.70 52.70 52.70 0.0K
12:14 52.66 52.68 52.66 52.68 0.3K
12:17 52.66 52.66 52.66 52.66 0.6K
12:18 52.72 52.72 52.70 52.70 3.0K
12:19 52.66 52.70 52.66 52.70 0.6K
12:20 52.68 52.70 52.68 52.70 1.0K
12:24 52.66 52.66 52.64 52.64 0.7K
12:25 52.66 52.66 52.66 52.66 0.2K
12:27 52.68 52.68 52.68 52.68 0.3K
12:28 52.70 52.70 52.70 52.70 0.2K
12:29 52.70 52.70 52.70 52.70 0.0K
12:31 52.70 52.72 52.70 52.72 0.4K
12:32 52.72 52.72 52.72 52.72 0.1K
12:35 52.72 52.72 52.72 52.72 0.4K
12:36 52.70 52.70 52.68 52.70 1.4K
12:38 52.68 52.68 52.68 52.68 0.2K
12:39 52.66 52.66 52.66 52.66 0.0K
12:40 52.66 52.66 52.66 52.66 0.4K
12:42 52.64 52.64 52.63 52.63 1.1K
12:43 52.64 52.66 52.64 52.66 1.0K
12:46 52.68 52.68 52.68 52.68 0.8K
12:48 52.70 52.70 52.70 52.70 0.1K
12:49 52.72 52.72 52.72 52.72 0.1K
12:50 52.70 52.70 52.66 52.66 8.4K
12:51 52.66 52.66 52.64 52.64 3.3K
12:57 52.72 52.72 52.68 52.68 2.2K
12:59 52.70 52.70 52.70 52.70 0.5K
13:00 52.66 52.66 52.66 52.66 0.1K
13:03 52.68 52.68 52.68 52.68 0.4K
13:04 52.66 52.66 52.66 52.66 0.5K
13:05 52.68 52.72 52.68 52.72 0.7K
13:06 52.76 52.78 52.76 52.78 1.2K
13:09 52.74 52.76 52.74 52.76 1.1K
13:10 52.76 52.76 52.76 52.76 0.1K
13:11 52.74 52.74 52.74 52.74 0.0K
13:12 52.72 52.72 52.68 52.68 0.7K
13:14 52.64 52.64 52.64 52.64 0.0K
13:16 52.66 52.66 52.66 52.66 0.7K
13:20 52.66 52.66 52.66 52.66 0.7K
13:26 52.68 52.68 52.68 52.68 0.4K
13:27 52.70 52.70 52.70 52.70 0.4K
13:28 52.70 52.70 52.70 52.70 1.1K
13:29 52.66 52.66 52.66 52.66 2.4K
13:31 52.64 52.66 52.64 52.66 0.4K
13:37 52.66 52.66 52.66 52.66 0.3K
13:38 52.56 52.56 52.52 52.54 9.5K
13:40 52.56 52.60 52.56 52.60 1.9K
13:43 52.62 52.62 52.62 52.62 0.2K
13:44 52.60 52.60 52.60 52.60 0.1K
13:48 52.62 52.62 52.62 52.62 0.3K
13:49 52.64 52.64 52.62 52.62 1.5K
13:53 52.60 52.60 52.60 52.60 0.1K
13:54 52.60 52.62 52.60 52.62 0.8K
13:56 52.62 52.62 52.60 52.60 1.8K
13:57 52.64 52.64 52.64 52.64 0.8K
13:59 52.64 52.64 52.64 52.64 0.2K
14:00 52.66 52.68 52.66 52.66 1.9K
14:01 52.66 52.66 52.64 52.64 1.0K
14:02 52.66 52.66 52.66 52.66 0.9K
14:03 52.68 52.68 52.68 52.68 0.7K
14:06 52.66 52.66 52.66 52.66 0.3K
14:09 52.68 52.72 52.68 52.72 0.4K
14:11 52.70 52.72 52.70 52.72 1.7K
14:13 52.70 52.72 52.70 52.72 1.6K
14:14 52.74 52.76 52.74 52.76 1.3K
14:17 52.74 52.74 52.74 52.74 0.1K
14:20 52.70 52.74 52.70 52.74 1.0K
14:24 52.70 52.70 52.70 52.70 0.0K
14:25 52.68 52.70 52.68 52.70 0.7K
14:26 52.72 52.74 52.72 52.74 0.9K
14:27 52.74 52.74 52.74 52.74 0.6K
14:30 52.76 52.76 52.72 52.72 0.6K
14:31 52.74 52.76 52.74 52.76 0.6K
14:32 52.76 52.76 52.74 52.74 0.7K
14:35 52.72 52.72 52.72 52.72 0.1K
14:36 52.74 52.74 52.72 52.72 0.6K
14:37 52.70 52.70 52.70 52.70 0.0K
14:40 52.68 52.70 52.66 52.68 3.8K
14:41 52.68 52.68 52.66 52.66 0.2K
14:44 52.64 52.64 52.62 52.62 1.7K
14:46 52.64 52.64 52.64 52.64 0.0K
14:47 52.66 52.66 52.66 52.66 0.2K
14:48 52.66 52.66 52.64 52.66 1.3K
14:49 52.66 52.66 52.66 52.66 0.2K
14:51 52.66 52.66 52.66 52.66 0.2K
14:52 52.64 52.64 52.64 52.64 0.3K
14:53 52.68 52.70 52.68 52.70 1.8K
14:54 52.72 52.74 52.72 52.74 0.9K
14:56 52.74 52.74 52.74 52.74 0.2K
14:57 52.74 52.74 52.74 52.74 0.2K
14:58 52.72 52.72 52.70 52.70 2.4K
14:59 52.72 52.72 52.72 52.72 1.2K
15:00 52.68 52.68 52.68 52.68 1.0K
15:01 52.64 52.64 52.62 52.62 0.1K
15:02 52.62 52.62 52.60 52.60 1.3K
15:03 52.62 52.62 52.62 52.62 0.7K
15:04 52.62 52.62 52.62 52.62 0.0K
15:05 52.60 52.60 52.60 52.60 0.7K
15:07 52.60 52.60 52.60 52.60 0.3K
15:08 52.62 52.62 52.62 52.62 1.1K
15:09 52.62 52.62 52.62 52.62 1.1K
15:11 52.64 52.64 52.64 52.64 1.1K
15:13 52.64 52.64 52.60 52.60 1.3K
15:14 52.64 52.64 52.64 52.64 1.8K
15:15 52.60 52.60 52.60 52.60 0.1K
15:18 52.60 52.60 52.60 52.60 0.0K
15:22 52.58 52.58 52.58 52.58 1.7K
15:23 52.58 52.58 52.58 52.58 0.4K
15:25 52.62 52.62 52.60 52.60 3.5K
15:26 52.62 52.62 52.62 52.62 0.3K
15:29 52.64 52.64 52.64 52.64 1.3K
15:30 52.66 52.66 52.64 52.64 2.7K
15:31 52.64 52.64 52.64 52.64 0.0K
15:33 52.62 52.62 52.60 52.60 8.2K
15:34 52.60 52.63 52.60 52.62 2.1K
15:35 52.64 52.64 52.64 52.64 0.2K
15:36 52.66 52.70 52.66 52.70 1.7K
15:37 52.70 52.70 52.70 52.70 0.4K
15:38 52.70 52.71 52.70 52.71 0.8K
15:40 52.70 52.70 52.70 52.70 0.9K
15:41 52.72 52.72 52.70 52.70 2.3K
15:42 52.70 52.70 52.70 52.70 0.0K
15:43 52.72 52.72 52.72 52.72 1.0K
15:44 52.72 52.72 52.72 52.72 1.3K
15:45 52.70 52.70 52.68 52.68 0.2K
15:46 52.66 52.66 52.64 52.64 0.2K
15:47 52.62 52.64 52.62 52.62 1.7K
15:48 52.62 52.66 52.60 52.66 3.7K
15:49 52.66 52.66 52.66 52.66 0.3K
15:50 52.64 52.64 52.64 52.64 0.3K
15:51 52.66 52.66 52.66 52.66 0.3K
15:53 52.66 52.66 52.66 52.66 0.3K
15:54 52.66 52.66 52.66 52.66 0.4K
15:55 52.64 52.68 52.64 52.66 1.7K
15:57 52.66 52.66 52.66 52.66 0.3K
15:58 52.62 52.62 52.62 52.62 2.9K
15:59 52.62 52.62 52.62 52.62 0.1K
16:01 52.60 52.60 52.58 52.58 0.2K
16:02 52.62 52.62 52.60 52.60 2.7K
16:03 52.62 52.64 52.62 52.64 0.3K
16:05 52.66 52.72 52.66 52.72 0.8K
16:06 52.72 52.74 52.72 52.74 0.6K
16:07 52.74 52.74 52.68 52.68 4.2K
16:09 52.68 52.70 52.68 52.70 1.3K
16:10 52.70 52.72 52.70 52.72 0.9K
16:11 52.72 52.72 52.72 52.72 0.3K
16:13 52.72 52.72 52.68 52.68 1.4K
16:14 52.66 52.68 52.66 52.68 1.0K
16:15 52.68 52.68 52.68 52.68 0.5K
16:16 52.62 52.62 52.60 52.62 2.4K
16:17 52.64 52.64 52.64 52.64 0.5K
16:18 52.64 52.66 52.64 52.66 0.6K
16:19 52.70 52.70 52.70 52.70 0.9K
16:20 52.72 52.72 52.72 52.72 0.1K
16:21 52.70 52.70 52.70 52.70 0.1K
16:22 52.72 52.72 52.72 52.72 0.7K
16:23 52.72 52.72 52.72 52.72 0.0K
16:26 52.72 52.72 52.72 52.72 1.1K
16:27 52.68 52.68 52.66 52.66 1.1K
16:30 52.66 52.68 52.66 52.68 2.0K
16:31 52.66 52.66 52.66 52.66 0.5K
16:32 52.66 52.66 52.66 52.66 1.1K
16:33 52.66 52.66 52.66 52.66 0.0K
16:34 52.64 52.64 52.62 52.62 2.3K
16:35 52.64 52.64 52.64 52.64 1.5K
16:38 52.62 52.62 52.62 52.62 0.1K
16:39 52.60 52.60 52.60 52.60 1.0K
16:40 52.62 52.62 52.62 52.62 0.3K
16:41 52.60 52.60 52.60 52.60 0.3K
16:42 52.60 52.66 52.60 52.66 2.4K
16:43 52.66 52.66 52.66 52.66 0.4K
16:44 52.68 52.68 52.68 52.68 1.1K
16:46 52.70 52.70 52.70 52.70 1.2K
16:47 52.66 52.66 52.66 52.66 1.9K
16:48 52.66 52.66 52.66 52.66 0.3K
16:50 52.68 52.68 52.68 52.68 1.3K
16:51 52.70 52.70 52.70 52.70 0.3K
16:52 52.70 52.72 52.70 52.70 2.7K
16:54 52.70 52.70 52.70 52.70 0.2K
16:55 52.68 52.70 52.68 52.70 0.7K
16:56 52.70 52.70 52.70 52.70 0.0K
16:57 52.72 52.72 52.72 52.72 0.3K
16:58 52.72 52.72 52.72 52.72 0.6K
16:59 52.74 52.74 52.74 52.74 0.7K
17:00 52.72 52.74 52.72 52.74 2.5K
17:01 52.72 52.72 52.72 52.72 0.6K
17:02 52.70 52.71 52.70 52.71 0.6K
17:03 52.72 52.72 52.72 52.72 1.4K
17:06 52.72 52.74 52.72 52.74 2.7K
17:07 52.74 52.74 52.74 52.74 0.2K
17:08 52.74 52.74 52.74 52.74 0.5K
17:09 52.74 52.74 52.74 52.74 0.2K
17:10 52.76 52.76 52.74 52.74 6.9K
17:11 52.76 52.76 52.76 52.76 0.7K
17:12 52.78 52.78 52.78 52.78 0.8K
17:13 52.78 52.78 52.78 52.78 1.9K
17:14 52.78 52.78 52.78 52.78 0.7K
17:15 52.78 52.78 52.78 52.78 0.4K
17:17 52.78 52.78 52.78 52.78 0.2K
17:18 52.78 52.78 52.78 52.78 0.4K
17:19 52.78 52.78 52.78 52.78 0.6K
17:20 52.80 52.80 52.80 52.80 0.5K
17:21 52.80 52.86 52.80 52.84 4.1K
17:22 52.86 52.86 52.86 52.86 0.9K
17:23 52.84 52.84 52.84 52.84 1.4K
17:24 52.82 52.82 52.82 52.82 0.6K
17:25 52.84 52.84 52.84 52.84 1.1K
17:26 52.84 52.88 52.84 52.88 1.5K
17:27 52.90 52.90 52.88 52.88 3.9K
17:28 52.90 52.90 52.86 52.86 2.8K
17:29 52.88 52.88 52.88 52.88 1.9K
17:35 52.94 52.94 52.94 52.94 189.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음