Flow Traders NV (FLOW)

FLOW
🏛️ 네덜란드 →
25.06
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 19.41 19.54 19.41 19.54 14.0K
09:01 19.54 19.57 19.50 19.57 2.4K
09:02 19.57 19.57 19.57 19.57 0.8K
09:03 19.56 19.58 19.55 19.55 1.8K
09:04 19.59 19.61 19.59 19.61 4.1K
09:06 19.66 19.74 19.66 19.74 5.5K
09:07 19.71 19.74 19.71 19.74 0.8K
09:08 19.75 19.75 19.72 19.74 2.7K
09:09 19.74 19.74 19.67 19.70 3.7K
09:11 19.73 19.73 19.73 19.73 0.1K
09:12 19.75 19.75 19.72 19.73 3.5K
09:13 19.73 19.73 19.70 19.70 1.2K
09:14 19.70 19.72 19.70 19.72 0.8K
09:15 19.74 19.80 19.74 19.79 1.9K
09:16 19.76 19.76 19.76 19.76 0.4K
09:17 19.76 19.79 19.76 19.79 0.1K
09:18 19.80 19.84 19.80 19.81 2.0K
09:19 19.83 19.86 19.83 19.86 0.7K
09:20 19.81 19.81 19.81 19.81 0.3K
09:21 19.81 19.81 19.81 19.81 0.3K
09:22 19.80 19.80 19.80 19.80 0.0K
09:23 19.81 19.81 19.77 19.78 0.7K
09:24 19.77 19.77 19.77 19.77 0.5K
09:25 19.76 19.76 19.76 19.76 2.8K
09:26 19.72 19.72 19.70 19.70 1.1K
09:27 19.68 19.73 19.68 19.73 1.0K
09:28 19.73 19.73 19.73 19.73 0.0K
09:29 19.76 19.76 19.76 19.76 1.4K
09:30 19.76 19.76 19.76 19.76 1.6K
09:31 19.76 19.76 19.76 19.76 0.1K
09:32 19.76 19.76 19.76 19.76 0.0K
09:33 19.76 19.78 19.76 19.78 0.1K
09:35 19.75 19.75 19.74 19.74 2.5K
09:36 19.75 19.77 19.74 19.77 0.8K
09:37 19.77 19.78 19.77 19.78 0.3K
09:38 19.78 19.78 19.78 19.78 0.0K
09:39 19.80 19.80 19.80 19.80 0.1K
09:40 19.80 19.80 19.80 19.80 0.0K
09:41 19.83 19.83 19.82 19.83 3.2K
09:42 19.82 19.85 19.80 19.80 2.3K
09:43 19.81 19.83 19.80 19.80 0.8K
09:44 19.83 19.83 19.83 19.83 0.0K
09:45 19.80 19.80 19.80 19.80 3.0K
09:46 19.83 19.83 19.83 19.83 0.5K
09:47 19.80 19.80 19.80 19.80 1.6K
09:48 19.80 19.80 19.76 19.78 0.8K
09:49 19.80 19.80 19.80 19.80 0.4K
09:50 19.76 19.76 19.68 19.70 5.1K
09:51 19.69 19.71 19.69 19.71 0.8K
09:53 19.72 19.72 19.72 19.72 0.1K
09:54 19.72 19.72 19.72 19.72 0.1K
09:55 19.71 19.73 19.71 19.73 3.1K
09:57 19.71 19.71 19.71 19.71 0.6K
10:00 19.72 19.74 19.72 19.74 0.5K
10:01 19.74 19.76 19.74 19.75 0.9K
10:02 19.73 19.73 19.73 19.73 0.3K
10:05 19.77 19.81 19.77 19.81 6.1K
10:06 19.82 19.83 19.81 19.83 8.0K
10:08 19.84 19.84 19.81 19.81 1.1K
10:09 19.80 19.80 19.80 19.80 0.3K
10:10 19.80 19.80 19.80 19.80 0.0K
10:11 19.78 19.78 19.78 19.78 0.3K
10:12 19.77 19.77 19.77 19.77 0.1K
10:15 19.76 19.76 19.76 19.76 0.4K
10:17 19.77 19.77 19.77 19.77 0.0K
10:18 19.77 19.77 19.77 19.77 0.5K
10:19 19.75 19.75 19.75 19.75 0.6K
10:20 19.74 19.74 19.74 19.74 0.1K
10:24 19.76 19.76 19.76 19.76 0.0K
10:25 19.76 19.76 19.71 19.71 0.7K
10:27 19.75 19.76 19.75 19.76 0.2K
10:28 19.75 19.75 19.75 19.75 0.0K
10:29 19.75 19.75 19.75 19.75 0.8K
10:32 19.77 19.77 19.77 19.77 0.3K
10:36 19.78 19.79 19.78 19.79 0.3K
10:37 19.79 19.79 19.77 19.77 1.5K
10:38 19.77 19.77 19.77 19.77 0.2K
10:39 19.76 19.76 19.76 19.76 0.1K
10:40 19.73 19.73 19.73 19.73 0.2K
10:41 19.72 19.72 19.72 19.72 0.1K
10:43 19.72 19.72 19.72 19.72 0.1K
10:48 19.73 19.73 19.73 19.73 1.0K
10:49 19.75 19.75 19.75 19.75 0.3K
10:50 19.72 19.72 19.72 19.72 0.1K
10:53 19.72 19.73 19.72 19.73 0.5K
10:54 19.74 19.74 19.74 19.74 0.1K
10:55 19.74 19.75 19.74 19.75 0.3K
10:59 19.71 19.71 19.71 19.71 1.0K
11:00 19.68 19.68 19.68 19.68 2.9K
11:01 19.67 19.72 19.67 19.72 1.7K
11:02 19.71 19.71 19.71 19.71 0.1K
11:03 19.71 19.71 19.71 19.71 0.0K
11:04 19.67 19.70 19.67 19.69 1.2K
11:06 19.68 19.68 19.68 19.68 0.4K
11:07 19.70 19.71 19.70 19.71 1.4K
11:10 19.71 19.73 19.71 19.73 0.3K
11:11 19.73 19.73 19.73 19.73 0.2K
11:12 19.73 19.73 19.73 19.73 0.4K
11:13 19.69 19.69 19.69 19.69 1.9K
11:15 19.71 19.71 19.71 19.71 0.5K
11:20 19.71 19.71 19.71 19.71 0.1K
11:22 19.72 19.72 19.72 19.72 0.1K
11:23 19.70 19.70 19.70 19.70 2.4K
11:24 19.70 19.70 19.66 19.66 1.6K
11:25 19.66 19.66 19.64 19.64 1.5K
11:26 19.66 19.66 19.66 19.66 0.2K
11:27 19.68 19.68 19.68 19.68 0.1K
11:28 19.68 19.68 19.68 19.68 0.0K
11:29 19.71 19.71 19.70 19.71 1.1K
11:30 19.71 19.73 19.71 19.73 0.3K
11:31 19.73 19.73 19.72 19.72 0.5K
11:33 19.75 19.78 19.75 19.78 3.3K
11:36 19.77 19.77 19.77 19.77 0.4K
11:37 19.75 19.75 19.74 19.74 0.4K
11:41 19.78 19.78 19.78 19.78 0.4K
11:42 19.78 19.78 19.77 19.77 0.5K
11:50 19.78 19.78 19.75 19.75 1.0K
11:52 19.75 19.75 19.75 19.75 0.0K
11:53 19.75 19.75 19.75 19.75 0.2K
11:54 19.74 19.74 19.74 19.74 0.1K
11:55 19.77 19.77 19.76 19.76 1.1K
11:58 19.77 19.77 19.77 19.77 0.2K
12:00 19.78 19.78 19.77 19.77 2.4K
12:02 19.77 19.88 19.77 19.88 11.5K
12:03 19.86 19.86 19.84 19.85 0.9K
12:04 19.84 19.84 19.84 19.84 0.6K
12:05 19.84 19.84 19.84 19.84 0.1K
12:07 19.85 19.85 19.80 19.80 1.0K
12:10 19.80 19.80 19.80 19.80 0.3K
12:11 19.79 19.79 19.79 19.79 0.5K
12:14 19.83 19.83 19.83 19.83 0.0K
12:15 19.79 19.79 19.79 19.79 0.0K
12:16 19.81 19.81 19.81 19.81 0.1K
12:17 19.80 19.82 19.79 19.82 0.9K
12:20 19.83 19.83 19.83 19.83 0.1K
12:22 19.85 19.85 19.85 19.85 0.2K
12:23 19.84 19.84 19.84 19.84 0.5K
12:29 19.85 19.85 19.85 19.85 0.2K
12:30 19.85 19.85 19.85 19.85 0.1K
12:32 19.85 19.85 19.85 19.85 0.1K
12:33 19.86 19.87 19.86 19.87 0.5K
12:35 19.85 19.86 19.85 19.86 1.0K
12:38 19.85 19.85 19.85 19.85 0.5K
12:40 19.88 19.88 19.86 19.86 0.4K
12:41 19.84 19.84 19.84 19.84 0.4K
12:43 19.83 19.83 19.82 19.82 0.4K
12:44 19.87 19.87 19.87 19.87 0.1K
12:46 19.82 19.82 19.82 19.82 0.0K
12:47 19.81 19.81 19.81 19.81 1.5K
12:48 19.79 19.79 19.77 19.77 0.3K
12:49 19.78 19.78 19.78 19.78 0.1K
12:50 19.76 19.76 19.76 19.76 0.6K
12:51 19.76 19.76 19.76 19.76 0.1K
12:52 19.77 19.77 19.74 19.74 1.0K
12:53 19.74 19.74 19.74 19.74 0.2K
12:54 19.74 19.74 19.74 19.74 0.1K
13:00 19.76 19.76 19.76 19.76 1.0K
13:01 19.79 19.79 19.79 19.79 0.1K
13:03 19.75 19.80 19.75 19.80 5.4K
13:07 19.81 19.81 19.81 19.81 1.3K
13:10 19.78 19.78 19.78 19.78 0.2K
13:14 19.78 19.78 19.78 19.78 0.3K
13:17 19.79 19.79 19.79 19.79 0.3K
13:19 19.77 19.77 19.77 19.77 0.0K
13:22 19.75 19.75 19.75 19.75 0.1K
13:24 19.71 19.71 19.71 19.71 3.1K
13:25 19.75 19.75 19.74 19.74 0.7K
13:26 19.70 19.74 19.70 19.74 1.4K
13:27 19.74 19.74 19.74 19.74 0.1K
13:29 19.76 19.76 19.76 19.76 0.2K
13:32 19.74 19.74 19.74 19.74 0.0K
13:34 19.76 19.76 19.76 19.76 0.1K
13:38 19.76 19.76 19.76 19.76 1.0K
13:39 19.76 19.76 19.75 19.75 0.2K
13:40 19.74 19.74 19.74 19.74 0.1K
13:42 19.76 19.76 19.76 19.76 0.5K
13:43 19.74 19.74 19.74 19.74 0.1K
13:46 19.73 19.73 19.73 19.73 0.7K
13:48 19.74 19.74 19.74 19.74 0.1K
13:51 19.71 19.71 19.71 19.71 0.4K
13:53 19.70 19.70 19.70 19.70 0.1K
14:03 19.70 19.70 19.70 19.70 1.2K
14:06 19.70 19.70 19.70 19.70 0.4K
14:15 19.73 19.73 19.69 19.69 1.0K
14:16 19.70 19.70 19.67 19.67 0.3K
14:18 19.67 19.67 19.67 19.67 0.1K
14:23 19.69 19.69 19.69 19.69 0.0K
14:26 19.69 19.69 19.69 19.69 0.6K
14:27 19.67 19.67 19.67 19.67 0.0K
14:28 19.66 19.67 19.66 19.67 0.6K
14:29 19.67 19.67 19.67 19.67 0.0K
14:34 19.68 19.68 19.66 19.66 0.3K
14:36 19.69 19.69 19.69 19.69 0.0K
14:37 19.66 19.68 19.66 19.68 0.9K
14:38 19.67 19.67 19.67 19.67 0.1K
14:40 19.67 19.67 19.67 19.67 0.1K
14:41 19.67 19.67 19.67 19.67 0.1K
14:43 19.68 19.68 19.68 19.68 0.1K
14:45 19.64 19.64 19.62 19.64 4.5K
14:46 19.62 19.64 19.62 19.64 0.9K
14:48 19.64 19.64 19.64 19.64 0.1K
14:51 19.64 19.66 19.64 19.66 0.1K
14:53 19.66 19.66 19.66 19.66 0.3K
14:54 19.64 19.64 19.64 19.64 0.1K
14:56 19.62 19.62 19.62 19.62 0.4K
14:57 19.64 19.64 19.62 19.62 0.5K
14:59 19.62 19.62 19.62 19.62 0.4K
15:01 19.64 19.64 19.64 19.64 0.0K
15:02 19.62 19.62 19.60 19.61 1.2K
15:03 19.60 19.60 19.60 19.60 0.1K
15:04 19.58 19.58 19.58 19.58 0.5K
15:05 19.59 19.59 19.59 19.59 0.5K
15:06 19.60 19.60 19.60 19.60 0.6K
15:07 19.59 19.59 19.59 19.59 0.5K
15:09 19.60 19.60 19.60 19.60 0.2K
15:10 19.61 19.61 19.61 19.61 0.0K
15:15 19.59 19.59 19.59 19.59 0.0K
15:17 19.62 19.62 19.62 19.62 0.2K
15:18 19.60 19.60 19.59 19.59 0.2K
15:19 19.59 19.59 19.59 19.59 0.0K
15:21 19.61 19.61 19.61 19.61 0.1K
15:22 19.59 19.59 19.59 19.59 0.2K
15:31 19.59 19.59 19.59 19.59 0.0K
15:33 19.59 19.60 19.59 19.60 0.1K
15:36 19.62 19.64 19.62 19.64 1.5K
15:37 19.66 19.66 19.66 19.66 0.2K
15:39 19.66 19.66 19.66 19.66 0.3K
15:41 19.64 19.64 19.64 19.64 0.1K
15:43 19.65 19.65 19.65 19.65 0.5K
15:44 19.61 19.61 19.60 19.60 1.3K
15:45 19.63 19.63 19.60 19.60 0.6K
15:46 19.62 19.62 19.62 19.62 0.2K
15:47 19.63 19.63 19.63 19.63 0.1K
15:48 19.64 19.64 19.64 19.64 0.1K
15:50 19.66 19.68 19.66 19.68 1.3K
15:51 19.69 19.69 19.69 19.69 0.1K
15:53 19.68 19.68 19.68 19.68 0.4K
15:56 19.69 19.69 19.69 19.69 1.5K
15:57 19.67 19.67 19.67 19.67 0.5K
15:58 19.67 19.70 19.67 19.70 1.7K
15:59 19.72 19.72 19.72 19.72 0.5K
16:04 19.69 19.69 19.69 19.69 1.3K
16:05 19.69 19.69 19.69 19.69 0.6K
16:08 19.70 19.73 19.70 19.73 0.5K
16:11 19.74 19.74 19.74 19.74 0.5K
16:12 19.73 19.73 19.72 19.72 0.5K
16:13 19.74 19.74 19.74 19.74 0.0K
16:18 19.73 19.73 19.73 19.73 0.2K
16:19 19.73 19.75 19.73 19.75 2.2K
16:20 19.72 19.72 19.72 19.72 0.1K
16:21 19.72 19.72 19.72 19.72 0.5K
16:24 19.69 19.69 19.69 19.69 0.6K
16:25 19.69 19.69 19.69 19.69 0.2K
16:26 19.71 19.73 19.71 19.73 0.3K
16:27 19.73 19.73 19.73 19.73 0.0K
16:28 19.71 19.71 19.71 19.71 0.1K
16:30 19.71 19.71 19.71 19.71 0.0K
16:31 19.74 19.74 19.74 19.74 0.0K
16:33 19.72 19.75 19.72 19.75 0.6K
16:34 19.74 19.74 19.73 19.73 0.4K
16:35 19.71 19.71 19.71 19.71 0.2K
16:37 19.71 19.71 19.71 19.71 0.2K
16:41 19.70 19.70 19.69 19.69 0.6K
16:42 19.73 19.73 19.73 19.73 0.1K
16:43 19.72 19.72 19.71 19.71 0.9K
16:45 19.71 19.71 19.71 19.71 0.1K
16:46 19.72 19.72 19.71 19.71 0.2K
16:47 19.71 19.71 19.71 19.71 0.2K
16:51 19.73 19.74 19.71 19.71 1.8K
16:52 19.71 19.72 19.71 19.72 0.6K
16:53 19.71 19.71 19.71 19.71 0.1K
16:56 19.72 19.72 19.72 19.72 0.1K
17:02 19.75 19.75 19.75 19.75 0.4K
17:03 19.76 19.76 19.76 19.76 0.6K
17:04 19.77 19.77 19.77 19.77 0.1K
17:05 19.78 19.78 19.76 19.76 1.1K
17:08 19.77 19.77 19.77 19.77 0.9K
17:09 19.78 19.78 19.76 19.78 2.3K
17:10 19.75 19.75 19.75 19.75 2.7K
17:11 19.77 19.78 19.77 19.78 1.1K
17:12 19.79 19.79 19.78 19.78 0.2K
17:13 19.78 19.78 19.77 19.78 1.0K
17:14 19.78 19.78 19.78 19.78 0.1K
17:15 19.78 19.78 19.77 19.77 0.1K
17:18 19.77 19.77 19.76 19.76 5.5K
17:19 19.75 19.75 19.75 19.75 0.5K
17:20 19.77 19.78 19.77 19.78 0.6K
17:22 19.78 19.78 19.78 19.78 0.1K
17:23 19.80 19.80 19.79 19.79 0.8K
17:24 19.80 19.80 19.80 19.80 0.5K
17:27 19.82 19.83 19.82 19.83 3.2K
17:28 19.82 19.83 19.82 19.83 1.9K
17:29 19.83 19.85 19.83 19.85 1.6K
17:35 19.86 19.86 19.86 19.86 31.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음