Flow Traders NV

FLOW
🏛️ 영국 →
24.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.96 22.12 21.62 21.82 0.0M
2022-12-29 21.53 22.06 21.60 22.00 0.0M
2022-12-28 21.70 21.80 21.58 21.68 0.0M
2022-12-27 21.91 21.98 21.78 21.91 0.0M
2022-12-23 21.76 21.92 21.66 21.84 0.0M
2022-12-22 21.45 21.78 21.46 21.58 0.0M
2022-12-21 21.21 21.44 21.14 21.36 0.0M
2022-12-20 21.21 21.24 21.10 21.19 0.0M
2022-12-19 21.66 21.70 21.16 21.21 0.0M
2022-12-16 21.80 21.72 21.46 21.58 0.0M
2022-12-15 22.07 22.20 21.80 22.07 0.0M
2022-12-14 22.01 22.26 21.88 21.88 0.0M
2022-12-13 22.21 22.40 22.02 22.30 0.0M
2022-12-12 21.68 22.20 21.92 22.00 0.0M
2022-12-09 21.62 22.10 21.82 22.00 0.0M
2022-12-08 22.21 22.22 21.76 22.04 0.0M
2022-12-07 22.07 22.30 21.86 22.09 0.0M
2022-12-06 22.21 22.18 21.98 22.01 0.0M
2022-12-05 22.62 22.62 22.18 22.18 0.0M
2022-12-02 22.58 22.74 22.52 22.66 0.0M
2022-12-01 22.44 22.68 22.32 22.48 0.0M
2022-11-30 22.29 22.26 22.12 22.18 0.0M
2022-11-29 22.52 22.56 22.20 22.22 0.0M
2022-11-28 22.66 22.68 22.42 22.56 0.0M
2022-11-25 22.81 22.84 22.64 22.69 0.0M
2022-11-24 22.50 22.84 22.32 22.63 0.0M
2022-11-23 21.84 22.46 22.20 22.28 0.0M
2022-11-22 22.50 22.52 22.14 22.52 0.0M
2022-11-21 22.74 22.58 22.32 22.40 0.0M
2022-11-18 22.74 22.66 22.34 22.40 0.0M
2022-11-17 23.17 23.16 22.56 23.12 0.0M
2022-11-16 23.56 23.48 23.00 23.00 0.0M
2022-11-15 23.40 23.58 23.14 23.54 0.0M
2022-11-14 23.71 23.86 23.18 23.36 0.0M
2022-11-11 23.85 23.76 23.44 23.72 0.0M
2022-11-10 23.83 23.68 22.96 23.30 0.0M
2022-11-09 23.42 23.86 23.54 23.81 0.0M
2022-11-08 24.22 24.12 23.46 23.67 0.0M
2022-11-07 23.89 24.26 23.86 24.02 0.0M
2022-11-04 23.79 24.06 23.76 23.94 0.1M
2022-11-03 24.12 24.34 23.82 24.01 0.0M
2022-11-02 24.24 24.60 24.04 24.12 0.0M
2022-11-01 24.45 24.56 24.20 24.40 0.1M
2022-10-31 24.20 25.08 24.24 24.40 0.1M
2022-10-28 23.26 24.32 22.72 23.91 0.2M
2022-10-27 22.11 24.10 22.30 23.31 0.2M
2022-10-26 20.50 20.82 20.46 20.64 0.1M
2022-10-25 20.43 20.40 20.09 20.24 0.0M
2022-10-24 19.83 20.42 19.62 19.62 0.0M
2022-10-21 19.97 19.76 19.36 19.66 0.0M
2022-10-20 19.71 19.87 19.71 19.76 0.0M
2022-10-19 20.10 19.89 19.71 19.80 0.0M
2022-10-18 19.43 20.18 19.30 19.30 0.0M
2022-10-17 19.71 19.61 18.95 19.07 0.0M
2022-10-14 19.80 19.91 19.46 19.55 0.0M
2022-10-13 19.35 19.55 19.18 19.35 0.0M
2022-10-12 19.23 19.74 18.88 19.07 0.0M
2022-10-11 19.41 19.52 19.10 19.29 0.0M
2022-10-10 19.55 19.59 19.35 19.48 0.0M
2022-10-07 19.98 20.14 19.37 19.58 0.0M
2022-10-06 19.71 19.87 19.66 19.70 0.0M
2022-10-05 19.70 20.04 19.67 19.81 0.0M
2022-10-04 19.80 19.79 19.52 19.65 0.0M
2022-10-03 19.31 19.69 19.10 19.38 0.1M
2022-09-30 18.68 19.14 18.55 18.90 0.1M
2022-09-29 18.80 18.62 18.35 18.50 0.1M
2022-09-28 18.01 18.56 17.83 18.36 0.0M
2022-09-27 18.20 18.31 18.08 18.15 0.0M
2022-09-26 18.25 18.19 17.89 18.04 0.0M
2022-09-23 18.96 18.69 18.23 18.43 0.1M
2022-09-22 18.95 18.95 18.66 18.77 0.0M
2022-09-21 18.68 18.99 18.68 18.83 0.0M
2022-09-20 19.46 19.38 18.63 18.67 0.0M
2022-09-19 19.27 19.47 19.03 19.27 0.0M
2022-09-16 19.52 19.51 19.20 19.28 0.0M
2022-09-15 19.70 19.71 19.54 19.58 0.0M
2022-09-14 19.80 19.75 19.52 19.70 0.0M
2022-09-13 19.97 20.00 19.61 19.78 0.0M
2022-09-12 19.39 19.95 19.43 19.57 0.0M
2022-09-09 19.30 19.65 19.38 19.58 0.0M
2022-09-08 19.48 19.47 19.17 19.28 0.0M
2022-09-07 19.35 19.47 19.17 19.32 0.0M
2022-09-06 19.65 19.72 19.32 19.46 0.0M
2022-09-05 19.95 19.72 19.45 19.62 0.0M
2022-09-02 19.12 19.95 19.15 19.60 0.0M
2022-09-01 19.87 19.69 18.99 19.32 0.0M
2022-08-31 20.36 20.16 19.92 20.08 0.0M
2022-08-30 20.67 20.64 20.12 20.25 0.0M
2022-08-29 20.63 20.90 20.20 20.63 0.0M
2022-08-26 20.45 20.40 20.12 20.27 0.0M
2022-08-25 20.39 20.42 20.20 20.36 0.0M
2022-08-24 20.20 20.40 20.20 20.33 0.0M
2022-08-23 20.25 20.28 20.10 20.16 0.0M
2022-08-22 20.50 20.28 19.96 20.13 0.0M
2022-08-19 20.50 20.94 20.48 20.73 0.0M
2022-08-18 20.90 20.78 20.58 20.63 0.0M
2022-08-17 21.35 21.14 20.46 20.80 0.0M
2022-08-16 21.39 21.38 21.12 21.19 0.0M
2022-08-15 22.11 21.98 21.60 21.81 0.0M
2022-08-12 21.55 21.82 21.34 21.65 0.0M
2022-08-11 21.45 21.56 21.38 21.41 0.0M
2022-08-10 21.10 21.48 21.02 21.19 0.0M
2022-08-09 21.37 21.30 21.02 21.12 0.0M
2022-08-08 21.23 21.20 20.94 21.09 0.0M
2022-08-05 21.39 21.48 21.06 21.33 0.0M
2022-08-04 21.41 21.52 21.10 21.36 0.0M
2022-08-03 21.21 21.38 21.02 21.23 0.0M
2022-08-02 21.00 21.10 20.74 20.94 0.0M
2022-08-01 21.57 21.50 20.86 21.14 0.0M
2022-07-29 21.25 21.58 21.28 21.36 0.1M
2022-07-28 21.10 21.30 20.98 21.12 0.1M
2022-07-27 21.49 21.56 21.08 21.27 0.0M
2022-07-26 22.70 22.52 21.40 21.94 0.1M
2022-07-25 22.64 23.06 22.36 22.62 0.1M
2022-07-22 23.09 23.68 21.50 22.20 0.2M
2022-07-21 24.12 24.74 24.00 24.15 0.0M
2022-07-20 23.48 24.00 22.76 23.75 0.0M
2022-07-19 23.87 23.48 22.88 23.18 0.0M
2022-07-18 23.50 23.88 23.48 23.60 0.0M
2022-07-15 23.36 23.54 23.06 23.08 0.0M
2022-07-14 23.97 23.94 23.28 23.61 0.0M
2022-07-13 24.18 24.10 23.74 23.97 0.2M
2022-07-12 24.12 24.14 23.80 23.97 0.0M
2022-07-11 24.55 24.32 23.78 24.03 0.0M
2022-07-08 24.47 24.46 24.20 24.30 0.0M
2022-07-07 24.63 24.64 24.12 24.30 0.0M
2022-07-06 24.41 24.56 24.26 24.32 0.0M
2022-07-05 24.45 25.08 24.26 24.71 0.0M
2022-07-04 24.82 24.42 23.30 23.65 0.1M
2022-07-01 27.03 26.96 24.75 25.91 0.1M
2022-06-30 26.91 27.38 27.04 27.30 0.0M
2022-06-29 27.36 27.46 26.98 27.09 0.0M
2022-06-28 27.15 27.60 27.20 27.38 0.2M
2022-06-27 27.20 27.32 27.02 27.15 0.0M
2022-06-24 27.09 27.18 26.74 27.14 0.0M
2022-06-23 26.15 27.10 26.42 27.00 0.0M
2022-06-22 26.81 26.84 26.30 26.51 0.0M
2022-06-21 27.50 27.56 26.76 26.86 0.0M
2022-06-20 27.83 27.72 27.32 27.44 0.0M
2022-06-17 27.69 28.20 27.74 27.89 0.0M
2022-06-16 29.10 28.86 27.10 28.28 0.1M
2022-06-15 28.41 29.02 28.38 28.42 0.0M
2022-06-14 28.71 28.82 28.38 28.53 0.1M
2022-06-13 28.90 29.18 28.46 28.83 0.0M
2022-06-10 28.69 28.72 28.40 28.44 0.0M
2022-06-09 28.94 28.82 28.54 28.67 0.0M
2022-06-08 29.12 29.10 28.76 28.81 0.0M
2022-06-07 29.53 29.60 29.08 29.19 0.0M
2022-06-06 29.33 29.68 29.44 29.50 0.0M
2022-06-03 29.64 29.76 29.54 29.64 0.0M
2022-06-02 29.64 29.76 29.34 29.64 0.0M
2022-06-01 29.41 29.70 29.30 29.53 0.1M
2022-05-31 29.74 29.28 28.86 29.09 0.0M
2022-05-30 29.29 29.38 28.82 29.02 0.0M
2022-05-27 29.27 29.40 29.16 29.29 0.0M
2022-05-26 29.10 29.48 29.08 29.20 0.0M
2022-05-25 29.27 29.42 29.06 29.27 0.0M
2022-05-24 29.21 29.46 29.20 29.25 0.0M
2022-05-23 29.37 29.50 29.16 29.40 0.0M
2022-05-20 29.25 29.36 29.12 29.31 0.0M
2022-05-19 28.75 29.14 28.74 28.86 0.0M
2022-05-18 28.96 29.22 28.82 29.04 0.0M
2022-05-17 28.96 29.18 28.90 28.92 0.0M
2022-05-16 29.10 29.44 28.96 29.16 0.0M
2022-05-13 28.49 29.18 28.68 28.91 0.0M
2022-05-12 29.96 29.68 28.68 28.87 0.1M
2022-05-11 29.94 29.91 29.46 29.58 0.0M
2022-05-10 30.09 30.32 30.00 30.10 0.0M
2022-05-09 31.20 31.22 30.28 30.40 0.0M
2022-05-06 30.99 31.24 30.68 31.04 0.1M
2022-05-05 30.52 30.78 30.44 30.59 0.0M
2022-05-04 31.28 31.46 30.62 30.69 0.3M
2022-05-03 31.38 31.78 31.24 31.32 0.6M
2022-05-02 31.51 31.66 30.88 31.51 0.0M
2022-04-29 30.17 31.04 30.20 30.67 0.0M
2022-04-28 30.50 30.50 30.12 30.35 0.1M
2022-04-27 31.26 30.98 30.40 30.72 0.0M
2022-04-26 31.01 31.30 30.64 30.96 0.0M
2022-04-25 31.32 31.88 30.92 31.39 0.1M
2022-04-22 31.13 32.32 31.06 31.73 0.1M
2022-04-21 30.64 30.80 30.34 30.62 0.1M
2022-04-20 30.64 30.60 29.90 30.35 0.1M
2022-04-19 31.44 31.46 30.48 30.64 2.2M
2022-04-14 31.05 31.30 30.90 30.94 0.0M
2022-04-13 31.48 31.46 31.06 31.14 0.0M
2022-04-12 31.93 31.92 31.48 31.51 0.0M
2022-04-11 31.61 31.94 31.50 31.83 0.0M
2022-04-08 31.30 31.62 31.20 31.32 0.0M
2022-04-07 32.00 31.78 31.40 31.42 0.0M
2022-04-06 31.69 32.12 31.68 31.84 0.0M
2022-04-05 31.20 31.60 31.28 31.51 0.0M
2022-04-04 31.26 31.76 31.20 31.21 0.0M
2022-04-01 30.78 31.98 30.68 31.58 0.1M
2022-03-31 31.38 31.32 30.38 30.62 0.1M
2022-03-30 31.07 31.62 31.28 31.45 0.0M
2022-03-29 31.42 31.66 31.14 31.19 0.0M
2022-03-28 31.93 32.22 31.34 31.73 0.0M
2022-03-25 31.48 31.88 31.26 31.84 0.0M
2022-03-24 31.09 31.38 31.24 31.30 0.0M
2022-03-23 31.69 31.68 31.14 31.19 0.1M
2022-03-22 31.52 31.72 31.32 31.56 0.0M
2022-03-21 31.75 31.80 31.52 31.62 0.0M
2022-03-18 31.65 31.80 31.36 31.76 0.0M
2022-03-17 32.41 32.34 31.62 31.76 0.0M
2022-03-16 31.56 32.36 31.58 31.77 0.0M
2022-03-15 31.93 32.48 31.80 32.00 0.0M
2022-03-14 31.42 32.26 31.36 32.26 0.1M
2022-03-11 31.28 32.10 31.28 31.75 0.0M
2022-03-10 30.40 31.54 30.52 31.28 0.1M
2022-03-09 31.32 31.58 30.46 30.76 0.0M
2022-03-08 31.46 31.34 30.68 31.32 0.0M
2022-03-07 30.99 31.56 30.76 31.35 0.1M
2022-03-04 30.05 31.00 29.96 30.70 0.0M
2022-03-03 30.40 30.32 30.00 30.17 0.0M
2022-03-02 30.54 31.28 30.36 30.52 0.0M
2022-03-01 30.70 30.76 30.20 30.37 0.0M
2022-02-28 29.64 30.82 29.68 30.60 0.1M
2022-02-25 29.96 29.72 29.18 29.62 0.0M
2022-02-24 29.47 29.80 29.22 29.55 0.1M
2022-02-23 29.18 29.18 28.84 29.06 0.0M
2022-02-22 29.80 29.64 28.90 29.33 0.0M
2022-02-21 28.73 29.54 28.34 29.05 0.0M
2022-02-18 28.84 29.00 28.72 28.76 0.1M
2022-02-17 29.49 29.28 28.76 28.90 0.0M
2022-02-16 29.88 29.88 29.14 29.30 0.0M
2022-02-15 30.99 31.06 29.78 30.75 0.1M
2022-02-14 30.29 30.80 29.74 30.80 0.1M
2022-02-11 30.37 30.88 29.90 30.07 0.1M
2022-02-10 30.99 30.80 29.42 30.47 0.2M
2022-02-09 34.09 34.60 33.32 33.69 0.1M
2022-02-08 35.61 35.72 34.38 34.90 0.0M
2022-02-07 35.50 36.10 35.48 35.62 0.1M
2022-02-04 35.40 35.40 35.01 35.24 0.0M
2022-02-03 34.81 35.68 34.76 35.43 0.0M
2022-02-02 35.20 35.00 34.64 34.75 0.0M
2022-02-01 34.70 35.10 34.68 34.78 0.0M
2022-01-31 34.13 34.74 34.02 34.61 0.0M
2022-01-28 34.17 34.32 33.94 34.16 0.0M
2022-01-27 33.88 34.26 33.76 34.04 0.0M
2022-01-26 33.88 33.92 33.62 33.91 0.0M
2022-01-25 33.41 33.76 33.28 33.39 0.0M
2022-01-24 33.47 33.68 33.12 33.42 0.2M
2022-01-21 32.75 33.42 32.74 33.18 0.0M
2022-01-20 32.82 32.82 32.40 32.68 0.0M
2022-01-19 32.82 33.08 32.72 32.82 0.0M
2022-01-18 33.04 33.12 32.84 33.06 0.0M
2022-01-17 33.43 33.14 32.76 32.96 0.0M
2022-01-14 33.47 33.34 33.10 33.10 0.0M
2022-01-13 32.75 33.42 32.88 32.92 0.0M
2022-01-12 33.21 33.08 32.28 32.55 0.0M
2022-01-11 32.67 33.52 32.82 33.12 0.1M
2022-01-10 32.53 32.70 32.20 32.49 0.0M
2022-01-07 32.71 32.80 32.48 32.64 0.0M
2022-01-06 32.88 32.86 32.48 32.74 0.0M
2022-01-05 32.12 32.86 32.38 32.49 0.0M
2022-01-04 32.65 32.42 32.14 32.30 0.0M
2022-01-03 32.45 32.58 32.24 32.45 0.0M