Flow Traders NV (FLOW)

FLOW
🏛️ 네덜란드 →
24.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 27.04 27.04 27.04 27.04 0.5K
09:01 27.12 27.18 27.12 27.14 1.8K
09:03 27.08 27.08 27.08 27.08 0.0K
09:04 27.20 27.20 27.20 27.20 0.5K
09:05 27.20 27.20 27.16 27.16 0.2K
09:06 27.16 27.20 27.16 27.20 0.5K
09:09 27.14 27.14 27.14 27.14 0.5K
09:11 27.14 27.14 27.12 27.12 0.1K
09:16 27.12 27.12 27.12 27.12 0.2K
09:17 27.08 27.08 27.08 27.08 0.2K
09:18 27.04 27.04 27.04 27.04 0.0K
09:21 27.02 27.06 27.02 27.06 0.6K
09:23 27.02 27.02 27.02 27.02 0.1K
09:24 27.02 27.02 27.02 27.02 0.1K
09:25 27.06 27.06 27.06 27.06 0.3K
09:29 27.06 27.06 27.06 27.06 0.0K
09:30 27.02 27.02 27.02 27.02 0.1K
09:32 27.06 27.06 27.06 27.06 0.1K
09:35 27.04 27.04 27.04 27.04 1.3K
09:36 27.08 27.08 27.08 27.08 1.3K
09:49 27.08 27.08 27.08 27.08 0.4K
09:51 27.10 27.10 27.10 27.10 0.7K
09:52 27.10 27.12 27.10 27.12 0.1K
09:54 27.08 27.08 27.08 27.08 0.0K
09:55 27.08 27.08 27.08 27.08 0.3K
09:57 27.08 27.08 27.08 27.08 0.1K
09:58 27.04 27.04 27.00 27.00 15.0K
09:59 27.04 27.04 27.04 27.04 0.1K
10:01 27.04 27.04 27.04 27.04 0.0K
10:04 27.02 27.02 27.00 27.00 0.8K
10:05 27.00 27.02 27.00 27.02 0.3K
10:06 27.02 27.06 26.98 27.02 10.4K
10:07 27.02 27.02 27.02 27.02 0.1K
10:15 27.06 27.06 27.06 27.06 0.1K
10:16 27.06 27.06 27.06 27.06 0.1K
10:23 27.08 27.08 27.08 27.08 0.1K
10:24 27.08 27.08 27.06 27.06 0.3K
10:26 27.06 27.06 27.06 27.06 0.1K
10:32 27.12 27.12 27.12 27.12 2.6K
10:35 27.10 27.10 27.10 27.10 0.3K
10:46 27.12 27.12 27.12 27.12 0.2K
10:47 27.14 27.14 27.14 27.14 0.0K
10:48 27.18 27.18 27.18 27.18 1.9K
10:49 27.16 27.18 27.16 27.18 0.7K
10:50 27.20 27.22 27.20 27.22 0.6K
10:51 27.22 27.22 27.20 27.20 0.1K
10:59 27.20 27.20 27.20 27.20 0.0K
11:00 27.22 27.22 27.22 27.22 0.2K
11:01 27.24 27.24 27.24 27.24 0.0K
11:02 27.24 27.24 27.24 27.24 0.2K
11:03 27.24 27.24 27.24 27.24 0.0K
11:05 27.22 27.22 27.22 27.22 0.1K
11:07 27.22 27.22 27.20 27.20 0.2K
11:12 27.22 27.22 27.20 27.20 0.2K
11:15 27.20 27.20 27.20 27.20 0.2K
11:17 27.22 27.22 27.22 27.22 0.0K
11:18 27.26 27.26 27.26 27.26 1.0K
11:19 27.26 27.26 27.26 27.26 0.0K
11:22 27.26 27.28 27.26 27.28 4.6K
11:23 27.30 27.32 27.30 27.32 1.9K
11:24 27.30 27.30 27.30 27.30 0.5K
11:26 27.34 27.34 27.34 27.34 0.0K
11:27 27.32 27.32 27.32 27.32 0.0K
11:29 27.30 27.30 27.30 27.30 0.1K
11:30 27.30 27.30 27.30 27.30 0.2K
11:33 27.30 27.30 27.30 27.30 8.5K
11:35 27.30 27.30 27.30 27.30 0.2K
11:36 27.30 27.30 27.30 27.30 0.2K
11:37 27.28 27.30 27.28 27.30 1.2K
11:40 27.32 27.32 27.32 27.32 1.0K
11:41 27.32 27.32 27.32 27.32 0.7K
11:42 27.36 27.36 27.36 27.36 0.2K
11:43 27.38 27.38 27.38 27.38 0.3K
11:44 27.40 27.40 27.40 27.40 0.6K
11:45 27.40 27.40 27.40 27.40 0.1K
11:46 27.40 27.40 27.38 27.38 0.5K
11:47 27.42 27.42 27.42 27.42 0.0K
11:50 27.38 27.38 27.38 27.38 0.2K
11:51 27.42 27.42 27.40 27.40 1.0K
11:52 27.40 27.40 27.40 27.40 0.0K
11:53 27.44 27.44 27.44 27.44 0.6K
11:54 27.42 27.42 27.42 27.42 0.0K
11:57 27.42 27.42 27.38 27.38 0.2K
12:02 27.40 27.40 27.34 27.34 0.2K
12:04 27.32 27.32 27.32 27.32 1.4K
12:05 27.34 27.34 27.34 27.34 0.0K
12:07 27.34 27.34 27.34 27.34 1.1K
12:10 27.36 27.36 27.36 27.36 0.0K
12:11 27.36 27.36 27.36 27.36 0.1K
12:12 27.38 27.38 27.38 27.38 0.0K
12:14 27.40 27.40 27.40 27.40 0.3K
12:15 27.40 27.40 27.40 27.40 1.4K
12:17 27.40 27.40 27.40 27.40 0.5K
12:29 27.40 27.40 27.40 27.40 0.2K
12:30 27.34 27.34 27.34 27.34 0.5K
12:44 27.34 27.34 27.34 27.34 0.1K
12:46 27.32 27.34 27.32 27.34 0.4K
12:52 27.34 27.34 27.34 27.34 0.4K
12:53 27.32 27.34 27.32 27.34 0.4K
13:00 27.34 27.36 27.34 27.36 0.4K
13:02 27.38 27.38 27.38 27.38 0.1K
13:03 27.36 27.36 27.36 27.36 0.1K
13:08 27.36 27.40 27.36 27.40 0.4K
13:24 27.40 27.40 27.40 27.40 1.0K
13:26 27.40 27.40 27.40 27.40 0.0K
13:28 27.40 27.40 27.40 27.40 0.0K
13:30 27.38 27.38 27.38 27.38 0.0K
13:31 27.38 27.38 27.38 27.38 0.5K
13:35 27.38 27.38 27.38 27.38 0.2K
13:40 27.36 27.36 27.36 27.36 0.1K
13:46 27.36 27.36 27.36 27.36 0.1K
13:48 27.36 27.38 27.36 27.38 0.1K
13:49 27.34 27.34 27.34 27.34 0.1K
13:50 27.40 27.40 27.40 27.40 3.0K
13:56 27.38 27.38 27.38 27.38 0.2K
13:58 27.38 27.38 27.38 27.38 0.0K
13:59 27.36 27.36 27.36 27.36 0.2K
14:00 27.38 27.38 27.38 27.38 0.1K
14:08 27.38 27.38 27.38 27.38 0.1K
14:15 27.38 27.38 27.38 27.38 0.0K
14:17 27.38 27.38 27.38 27.38 0.1K
14:21 27.38 27.40 27.38 27.40 0.4K
14:22 27.40 27.40 27.40 27.40 0.2K
14:23 27.40 27.40 27.40 27.40 1.9K
14:26 27.42 27.42 27.42 27.42 0.5K
14:28 27.44 27.44 27.44 27.44 0.4K
14:30 27.48 27.48 27.44 27.44 10.9K
14:31 27.48 27.48 27.48 27.48 0.6K
14:33 27.46 27.46 27.42 27.42 0.7K
14:45 27.42 27.42 27.42 27.42 0.1K
14:47 27.46 27.46 27.46 27.46 0.2K
14:48 27.46 27.46 27.46 27.46 0.2K
14:51 27.42 27.42 27.42 27.42 0.3K
14:54 27.42 27.42 27.42 27.42 0.0K
14:55 27.44 27.46 27.44 27.46 0.2K
14:58 27.44 27.44 27.44 27.44 0.2K
15:02 27.46 27.46 27.46 27.46 0.4K
15:04 27.50 27.50 27.46 27.46 1.3K
15:06 27.54 27.54 27.50 27.50 7.2K
15:10 27.48 27.48 27.48 27.48 0.4K
15:16 27.42 27.42 27.40 27.40 3.2K
15:17 27.40 27.40 27.40 27.40 0.1K
15:20 27.34 27.34 27.34 27.34 0.4K
15:22 27.34 27.34 27.34 27.34 0.0K
15:26 27.40 27.44 27.40 27.44 0.7K
15:29 27.46 27.46 27.46 27.46 0.1K
15:36 27.46 27.46 27.46 27.46 0.1K
15:37 27.42 27.42 27.42 27.42 0.0K
15:39 27.42 27.42 27.42 27.42 0.5K
15:45 27.48 27.50 27.48 27.48 2.8K
15:49 27.46 27.46 27.46 27.46 0.1K
15:50 27.46 27.46 27.46 27.46 0.4K
15:51 27.46 27.46 27.46 27.46 0.0K
15:52 27.46 27.46 27.46 27.46 0.0K
15:55 27.44 27.44 27.44 27.44 0.1K
15:56 27.42 27.42 27.42 27.42 0.2K
16:00 27.42 27.44 27.42 27.44 0.1K
16:12 27.42 27.42 27.42 27.42 0.6K
16:15 27.44 27.44 27.44 27.44 0.0K
16:19 27.44 27.44 27.44 27.44 0.0K
16:20 27.42 27.42 27.42 27.42 0.8K
16:26 27.38 27.38 27.38 27.38 1.2K
16:30 27.36 27.36 27.36 27.36 0.2K
16:38 27.34 27.34 27.34 27.34 0.3K
16:46 27.32 27.32 27.32 27.32 0.4K
16:47 27.34 27.34 27.34 27.34 0.0K
16:54 27.32 27.32 27.32 27.32 0.5K
16:57 27.36 27.36 27.36 27.36 1.0K
16:58 27.30 27.30 27.28 27.28 0.5K
16:59 27.26 27.26 27.26 27.26 0.1K
17:00 27.30 27.30 27.30 27.30 0.1K
17:07 27.30 27.30 27.28 27.28 0.5K
17:10 27.30 27.30 27.30 27.30 0.0K
17:13 27.26 27.26 27.26 27.26 0.8K
17:14 27.26 27.30 27.26 27.30 1.0K
17:19 27.30 27.30 27.30 27.30 0.0K
17:20 27.30 27.30 27.30 27.30 0.3K
17:25 27.32 27.32 27.32 27.32 0.6K
17:28 27.32 27.32 27.32 27.32 1.2K
17:35 27.32 27.32 27.32 27.32 14.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.42 25.80 23.96 24.96 0.6M
2025-09-25 26.52 26.52 26.16 26.36 0.1M
2025-09-24 26.78 26.88 26.44 26.54 0.1M
2025-09-23 27.32 27.40 26.74 26.74 0.1M
2025-09-22 27.04 27.54 26.98 27.32 0.1M
2025-09-19 26.90 27.16 26.78 27.02 0.2M
2025-09-18 26.52 27.04 26.52 27.04 0.1M
2025-09-17 26.70 26.84 26.30 26.58 0.1M
2025-09-16 26.54 26.96 26.50 26.66 0.1M
2025-09-15 25.70 26.80 25.50 26.66 0.4M
2025-09-12 24.90 25.16 24.78 24.82 0.1M
2025-09-11 24.82 25.12 24.82 24.82 0.1M
2025-09-10 24.98 25.22 24.90 24.92 0.1M
2025-09-09 25.08 25.20 24.84 24.96 0.1M
2025-09-08 25.04 25.20 24.78 25.08 0.1M
2025-09-05 25.40 25.40 25.04 25.04 0.1M
2025-09-04 24.96 25.40 24.82 25.34 0.1M
2025-09-03 25.00 25.12 24.60 25.08 0.1M
2025-09-02 25.20 25.30 24.86 24.86 0.1M
2025-09-01 25.46 25.48 24.90 25.22 0.1M
2025-08-29 25.24 25.44 25.10 25.34 0.1M
2025-08-28 25.30 25.46 25.10 25.22 0.1M
2025-08-27 25.42 25.48 25.20 25.44 0.1M
2025-08-26 25.42 25.52 25.20 25.50 0.1M
2025-08-25 25.16 25.66 25.10 25.42 0.1M
2025-08-22 25.20 25.30 25.02 25.14 0.1M
2025-08-21 25.00 25.18 24.88 25.00 0.1M
2025-08-20 24.64 25.04 24.64 24.96 0.1M
2025-08-19 24.60 24.66 24.44 24.62 0.1M
2025-08-18 24.44 24.84 24.44 24.66 0.1M
2025-08-15 24.46 24.62 24.44 24.48 0.1M
2025-08-14 24.50 24.58 24.36 24.44 0.1M
2025-08-13 24.46 24.64 24.40 24.50 0.1M
2025-08-12 24.66 24.80 24.38 24.50 0.1M
2025-08-11 24.60 24.86 24.50 24.68 0.1M
2025-08-08 24.84 24.90 24.58 24.62 0.1M
2025-08-07 24.90 24.90 24.58 24.86 0.1M
2025-08-06 25.40 25.40 24.80 24.90 0.2M
2025-08-05 25.46 25.46 25.00 25.26 0.2M
2025-08-04 25.90 26.06 25.32 25.36 0.2M
2025-08-01 26.26 26.44 25.40 25.84 0.2M
2025-07-31 26.82 27.80 25.86 26.20 0.5M
2025-07-30 26.70 26.96 26.20 26.44 0.2M
2025-07-29 26.58 27.02 26.58 26.78 0.1M
2025-07-28 26.42 26.90 26.40 26.54 0.2M
2025-07-25 26.64 26.86 26.54 26.78 0.1M
2025-07-24 26.88 26.94 26.50 26.72 0.1M
2025-07-23 26.74 26.90 26.56 26.80 0.1M
2025-07-22 27.00 27.18 26.82 26.86 0.1M
2025-07-21 27.34 27.34 26.82 27.02 0.1M
2025-07-18 27.44 27.68 27.26 27.40 0.2M
2025-07-17 27.46 27.60 27.30 27.44 0.1M
2025-07-16 27.48 27.66 27.26 27.40 0.1M
2025-07-15 27.46 27.46 27.16 27.32 0.1M
2025-07-14 27.52 27.78 27.34 27.46 0.1M
2025-07-11 26.98 27.36 26.98 27.26 0.1M
2025-07-10 26.92 27.10 26.82 26.94 0.2M
2025-07-09 27.76 27.80 26.90 27.10 0.3M
2025-07-08 27.76 28.08 27.54 27.70 0.2M
2025-07-07 26.64 27.54 26.60 27.52 0.1M
2025-07-04 27.92 27.92 26.80 26.84 0.3M
2025-07-03 27.72 28.14 27.72 27.96 0.1M
2025-07-02 27.84 28.18 27.72 28.04 0.1M
2025-07-01 27.62 28.32 27.58 27.84 0.2M
2025-06-30 27.00 27.60 26.94 27.56 0.3M
2025-06-27 28.34 28.72 26.14 26.96 1.1M
2025-06-26 29.16 29.74 29.16 29.44 0.1M
2025-06-25 28.80 29.28 28.54 29.12 0.1M
2025-06-24 28.96 29.18 28.34 28.94 0.2M
2025-06-23 29.32 29.56 28.92 29.06 0.1M
2025-06-20 29.14 29.50 29.10 29.26 0.1M
2025-06-19 29.48 29.68 29.12 29.38 0.1M
2025-06-18 29.62 29.80 29.32 29.52 0.1M
2025-06-17 30.00 30.00 29.56 29.74 0.1M
2025-06-16 29.08 30.06 29.08 29.92 0.4M
2025-06-13 29.48 29.80 28.74 29.02 0.2M
2025-06-12 29.10 29.32 28.90 28.96 0.1M
2025-06-11 28.72 28.94 28.70 28.88 0.1M
2025-06-10 29.00 29.14 28.74 28.76 0.1M
2025-06-09 29.48 29.66 29.00 29.06 0.1M
2025-06-06 29.24 29.52 29.04 29.28 0.1M
2025-06-05 28.84 29.32 28.76 29.14 0.1M
2025-06-04 28.96 29.06 28.68 28.84 0.1M
2025-06-03 29.08 29.54 28.90 28.90 0.1M
2025-06-02 29.40 29.58 29.06 29.16 0.1M
2025-05-30 28.92 29.60 28.90 29.30 0.2M
2025-05-29 28.80 29.06 28.20 28.92 0.1M
2025-05-28 28.14 29.18 28.12 29.00 0.2M
2025-05-27 27.76 28.28 27.56 28.24 0.2M
2025-05-26 29.54 29.68 27.86 27.88 0.3M
2025-05-23 28.78 30.04 28.40 29.84 0.4M
2025-05-22 28.02 28.84 28.02 28.66 0.2M
2025-05-21 28.14 28.28 27.76 27.86 0.1M
2025-05-20 28.20 28.28 27.90 28.02 0.1M
2025-05-19 28.16 28.56 27.96 28.50 0.2M
2025-05-16 27.44 27.96 27.22 27.88 0.1M
2025-05-15 27.24 27.80 27.24 27.48 0.1M
2025-05-14 27.52 27.74 27.24 27.24 0.1M
2025-05-13 27.38 27.72 27.14 27.52 0.2M
2025-05-12 28.20 28.54 27.78 27.82 0.3M
2025-05-09 28.44 28.92 28.24 28.34 0.2M
2025-05-08 28.20 28.64 27.86 28.38 0.2M
2025-05-07 27.82 28.20 27.74 28.20 0.2M
2025-05-06 27.26 28.48 27.26 27.72 0.3M
2025-05-05 26.64 27.80 26.64 27.48 0.3M
2025-05-02 26.30 26.86 26.18 26.62 0.3M
2025-04-30 25.28 26.26 25.16 26.22 0.4M
2025-04-29 24.90 25.44 24.60 25.18 0.3M
2025-04-28 24.38 24.90 24.22 24.86 0.3M
2025-04-25 24.18 24.64 23.56 24.30 0.7M
2025-04-24 26.80 26.80 23.76 23.94 2.2M
2025-04-23 29.76 30.24 29.48 30.24 0.2M
2025-04-22 30.46 30.48 29.64 29.88 0.2M
2025-04-17 30.98 30.98 30.18 30.34 0.2M
2025-04-16 30.56 31.04 30.30 30.96 0.2M
2025-04-15 30.46 30.48 29.78 30.48 0.2M
2025-04-14 30.24 30.60 29.84 30.44 0.2M
2025-04-11 29.76 30.60 29.46 30.58 0.5M
2025-04-10 28.38 29.74 27.02 29.74 0.7M
2025-04-09 28.78 29.40 28.18 29.14 0.6M
2025-04-08 28.72 28.74 27.60 28.00 0.4M
2025-04-07 28.76 30.08 28.58 28.82 1.0M
2025-04-04 27.70 28.70 27.18 28.22 0.6M
2025-04-03 27.28 28.26 27.24 27.72 0.4M
2025-04-02 27.00 27.32 26.64 27.06 0.1M
2025-04-01 27.30 27.36 26.86 26.98 0.1M
2025-03-31 27.50 27.82 27.28 27.34 0.1M
2025-03-28 27.64 27.66 27.14 27.40 0.1M
2025-03-27 27.72 27.96 27.58 27.76 0.1M
2025-03-26 27.46 27.68 27.44 27.64 0.1M
2025-03-25 27.36 27.40 27.06 27.40 0.1M
2025-03-24 27.24 27.44 27.02 27.32 0.1M
2025-03-21 27.40 27.60 27.14 27.24 0.2M
2025-03-20 26.96 27.40 26.80 27.40 0.2M
2025-03-19 27.10 27.10 26.82 27.04 0.1M
2025-03-18 27.22 27.28 26.56 27.20 0.1M
2025-03-17 27.20 27.38 27.00 27.28 0.1M
2025-03-14 26.60 27.16 26.50 27.16 0.2M
2025-03-13 26.64 26.82 26.48 26.52 0.1M
2025-03-12 26.86 27.18 26.60 26.72 0.3M
2025-03-11 25.58 26.88 25.52 26.88 0.4M
2025-03-10 25.56 25.80 25.22 25.46 0.2M
2025-03-07 25.60 25.74 25.44 25.70 0.1M
2025-03-06 25.36 25.76 25.26 25.74 0.1M
2025-03-05 25.50 25.64 25.30 25.32 0.1M
2025-03-04 25.86 25.94 25.32 25.48 0.2M
2025-03-03 25.48 25.86 25.36 25.86 0.1M
2025-02-28 25.58 25.58 25.30 25.48 0.1M
2025-02-27 25.68 25.80 25.32 25.52 0.1M
2025-02-26 25.80 25.96 25.56 25.64 0.1M
2025-02-25 25.94 26.04 25.68 25.88 0.1M
2025-02-24 26.28 26.28 25.88 25.92 0.1M
2025-02-21 25.64 26.14 25.60 26.14 0.2M
2025-02-20 26.10 26.20 25.62 25.64 0.2M
2025-02-19 25.26 26.12 25.20 26.12 0.2M
2025-02-18 25.16 25.58 25.06 25.18 0.2M
2025-02-17 26.30 26.30 25.08 25.22 0.2M
2025-02-14 26.50 26.62 25.82 26.38 0.3M
2025-02-13 25.08 27.34 25.08 26.80 1.2M
2025-02-12 23.92 24.40 23.92 24.16 0.2M
2025-02-11 24.02 24.02 23.76 23.80 0.1M
2025-02-10 24.10 24.24 23.84 23.98 0.1M
2025-02-07 24.20 24.36 23.72 23.98 0.1M
2025-02-06 24.50 24.66 24.26 24.26 0.1M
2025-02-05 24.52 24.74 24.48 24.56 0.1M
2025-02-04 24.48 24.52 24.28 24.48 0.1M
2025-02-03 24.52 24.78 23.96 24.50 0.2M
2025-01-31 23.76 24.32 23.76 24.16 0.2M
2025-01-30 23.70 24.08 23.68 23.72 0.1M
2025-01-29 23.70 23.76 23.30 23.58 0.1M
2025-01-28 23.62 23.76 23.38 23.72 0.1M
2025-01-27 23.50 24.02 23.48 23.60 0.1M
2025-01-24 23.84 23.84 23.32 23.32 0.1M
2025-01-23 23.80 24.04 23.62 23.72 0.1M
2025-01-22 23.00 23.80 22.72 23.80 0.2M
2025-01-21 23.66 23.84 23.52 23.60 0.1M
2025-01-20 23.88 24.26 23.64 23.72 0.2M
2025-01-17 23.56 23.92 23.50 23.88 0.1M
2025-01-16 23.02 23.74 22.96 23.56 0.2M
2025-01-15 22.90 23.10 22.82 23.10 0.1M
2025-01-14 23.06 23.06 22.82 22.82 0.1M
2025-01-13 23.00 23.18 22.84 22.90 0.1M
2025-01-10 23.56 23.66 23.04 23.04 0.1M
2025-01-09 23.32 23.60 23.02 23.54 0.2M
2025-01-08 23.20 23.36 23.00 23.32 0.3M
2025-01-07 21.84 22.68 21.80 22.50 0.2M
2025-01-06 21.86 21.94 21.62 21.86 0.1M
2025-01-03 22.04 22.20 21.86 21.86 0.1M
2025-01-02 21.52 22.08 21.52 22.04 0.1M