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 20.16 20.20 20.16 20.20 3.4K
09:01 20.18 20.18 20.18 20.18 0.8K
09:04 20.26 20.28 20.24 20.28 5.9K
09:05 20.28 20.28 20.22 20.22 0.8K
09:06 20.24 20.24 20.24 20.24 0.2K
09:08 20.22 20.22 20.22 20.22 1.7K
09:09 20.24 20.24 20.24 20.24 0.1K
09:10 20.24 20.24 20.24 20.24 0.1K
09:11 20.22 20.22 20.22 20.22 0.3K
09:12 20.26 20.26 20.26 20.26 0.1K
09:13 20.28 20.28 20.26 20.26 0.5K
09:14 20.26 20.26 20.26 20.26 0.1K
09:15 20.26 20.26 20.24 20.24 0.1K
09:16 20.30 20.38 20.30 20.38 5.1K
09:17 20.38 20.38 20.38 20.38 0.3K
09:18 20.38 20.48 20.38 20.48 14.6K
09:19 20.46 20.48 20.46 20.46 0.9K
09:20 20.48 20.48 20.44 20.44 2.8K
09:21 20.44 20.46 20.42 20.44 1.1K
09:22 20.46 20.46 20.42 20.42 0.3K
09:23 20.40 20.40 20.38 20.38 2.7K
09:24 20.38 20.38 20.38 20.38 0.1K
09:25 20.40 20.40 20.40 20.40 0.4K
09:26 20.40 20.40 20.40 20.40 0.1K
09:27 20.38 20.38 20.38 20.38 0.3K
09:30 20.38 20.44 20.38 20.44 6.1K
09:31 20.44 20.44 20.44 20.44 0.5K
09:35 20.42 20.44 20.38 20.38 2.0K
09:36 20.40 20.40 20.40 20.40 0.1K
09:38 20.40 20.40 20.40 20.40 0.2K
09:39 20.32 20.32 20.32 20.32 1.0K
09:40 20.34 20.38 20.34 20.36 1.8K
09:41 20.36 20.36 20.36 20.36 0.1K
09:42 20.36 20.36 20.36 20.36 0.0K
09:43 20.36 20.36 20.36 20.36 0.0K
09:45 20.34 20.34 20.34 20.34 0.1K
09:48 20.32 20.32 20.32 20.32 0.1K
09:54 20.32 20.32 20.32 20.32 0.3K
09:56 20.32 20.32 20.32 20.32 0.1K
09:57 20.30 20.30 20.30 20.30 0.5K
10:01 20.32 20.32 20.32 20.32 0.0K
10:03 20.32 20.32 20.30 20.30 1.7K
10:04 20.30 20.30 20.30 20.30 0.1K
10:07 20.30 20.30 20.30 20.30 0.1K
10:11 20.24 20.24 20.24 20.24 0.1K
10:13 20.24 20.24 20.16 20.16 1.0K
10:20 20.18 20.18 20.18 20.18 0.1K
10:22 20.20 20.20 20.20 20.20 0.6K
10:25 20.22 20.22 20.22 20.22 0.3K
10:26 20.24 20.24 20.24 20.24 1.1K
10:27 20.24 20.32 20.24 20.32 2.4K
10:28 20.30 20.30 20.30 20.30 0.1K
10:34 20.30 20.30 20.30 20.30 0.1K
10:39 20.28 20.28 20.28 20.28 0.0K
10:40 20.32 20.32 20.32 20.32 1.6K
10:41 20.34 20.34 20.34 20.34 0.0K
10:46 20.30 20.30 20.30 20.30 0.7K
10:47 20.32 20.32 20.30 20.32 0.3K
10:51 20.30 20.30 20.28 20.28 0.5K
10:53 20.28 20.30 20.28 20.30 0.6K
10:54 20.34 20.34 20.34 20.34 0.1K
10:56 20.34 20.34 20.34 20.34 0.6K
10:57 20.36 20.36 20.36 20.36 0.0K
10:59 20.36 20.36 20.36 20.36 0.1K
11:00 20.36 20.36 20.36 20.36 0.0K
11:01 20.36 20.36 20.36 20.36 0.1K
11:02 20.34 20.34 20.34 20.34 0.0K
11:05 20.34 20.34 20.34 20.34 0.6K
11:07 20.34 20.34 20.34 20.34 0.0K
11:08 20.34 20.34 20.34 20.34 0.0K
11:09 20.36 20.36 20.36 20.36 1.2K
11:10 20.36 20.36 20.36 20.36 0.2K
11:11 20.36 20.36 20.36 20.36 0.2K
11:12 20.34 20.34 20.34 20.34 0.1K
11:13 20.34 20.34 20.34 20.34 0.0K
11:18 20.34 20.34 20.34 20.34 0.9K
11:20 20.36 20.36 20.34 20.34 0.0K
11:23 20.34 20.34 20.34 20.34 0.2K
11:25 20.34 20.34 20.34 20.34 0.4K
11:30 20.34 20.38 20.34 20.38 1.6K
11:33 20.36 20.44 20.36 20.42 11.2K
11:34 20.40 20.40 20.40 20.40 1.1K
11:36 20.44 20.44 20.44 20.44 1.0K
11:37 20.48 20.48 20.44 20.44 2.4K
11:38 20.44 20.44 20.44 20.44 0.3K
11:39 20.44 20.44 20.44 20.44 0.1K
11:40 20.48 20.48 20.48 20.48 1.1K
11:41 20.48 20.48 20.48 20.48 0.5K
11:42 20.50 20.50 20.50 20.50 0.2K
11:43 20.50 20.64 20.50 20.56 32.5K
11:44 20.58 20.58 20.54 20.54 0.7K
11:46 20.58 20.58 20.56 20.56 1.3K
11:47 20.60 20.60 20.60 20.60 2.0K
11:48 20.60 20.60 20.58 20.60 0.8K
11:50 20.60 20.60 20.56 20.56 3.2K
11:51 20.60 20.60 20.60 20.60 0.0K
11:52 20.60 20.60 20.60 20.60 0.2K
11:54 20.60 20.64 20.60 20.64 6.2K
11:55 20.64 20.64 20.64 20.64 0.1K
11:56 20.62 20.62 20.62 20.62 0.1K
11:57 20.62 20.62 20.62 20.62 1.2K
12:00 20.62 20.62 20.60 20.60 0.6K
12:01 20.60 20.60 20.60 20.60 0.7K
12:02 20.60 20.60 20.60 20.60 0.3K
12:03 20.62 20.62 20.62 20.62 0.5K
12:04 20.62 20.62 20.62 20.62 0.4K
12:05 20.56 20.56 20.56 20.56 0.7K
12:06 20.56 20.56 20.56 20.56 0.9K
12:08 20.54 20.54 20.54 20.54 0.2K
12:10 20.54 20.54 20.52 20.52 0.3K
12:11 20.58 20.58 20.54 20.54 0.3K
12:12 20.56 20.56 20.56 20.56 0.1K
12:13 20.60 20.60 20.60 20.60 0.3K
12:15 20.60 20.62 20.60 20.62 0.4K
12:16 20.64 20.64 20.62 20.62 0.7K
12:17 20.62 20.62 20.62 20.62 0.5K
12:18 20.68 20.68 20.66 20.68 0.6K
12:19 20.66 20.66 20.66 20.66 0.1K
12:20 20.68 20.68 20.66 20.66 1.7K
12:21 20.66 20.66 20.64 20.64 0.9K
12:23 20.64 20.64 20.64 20.64 0.2K
12:25 20.66 20.68 20.66 20.68 1.6K
12:27 20.68 20.70 20.66 20.70 4.4K
12:28 20.68 20.68 20.58 20.58 2.2K
12:29 20.60 20.62 20.60 20.62 2.5K
12:30 20.62 20.62 20.60 20.60 0.1K
12:31 20.58 20.58 20.56 20.58 1.8K
12:33 20.56 20.56 20.52 20.52 0.8K
12:34 20.52 20.52 20.52 20.52 0.2K
12:35 20.54 20.54 20.52 20.52 0.6K
12:36 20.56 20.58 20.56 20.58 0.2K
12:37 20.60 20.60 20.60 20.60 0.2K
12:38 20.60 20.60 20.54 20.54 0.7K
12:39 20.54 20.58 20.54 20.58 0.5K
12:40 20.54 20.54 20.52 20.54 3.9K
12:41 20.54 20.54 20.54 20.54 0.2K
12:42 20.56 20.56 20.56 20.56 0.3K
12:43 20.58 20.58 20.58 20.58 0.0K
12:45 20.52 20.52 20.52 20.52 0.1K
12:46 20.52 20.54 20.52 20.54 0.3K
12:47 20.54 20.54 20.52 20.52 0.2K
12:50 20.54 20.54 20.54 20.54 1.1K
12:53 20.50 20.50 20.50 20.50 0.6K
12:54 20.50 20.50 20.50 20.50 0.8K
12:56 20.46 20.56 20.46 20.56 1.9K
12:58 20.58 20.60 20.58 20.58 1.7K
12:59 20.58 20.58 20.58 20.58 2.2K
13:00 20.58 20.58 20.58 20.58 0.3K
13:01 20.60 20.60 20.56 20.56 0.5K
13:02 20.58 20.58 20.58 20.58 0.7K
13:04 20.56 20.56 20.56 20.56 0.5K
13:06 20.58 20.58 20.58 20.58 0.6K
13:08 20.56 20.56 20.56 20.56 0.5K
13:14 20.54 20.54 20.54 20.54 0.2K
13:16 20.54 20.54 20.54 20.54 0.1K
13:21 20.58 20.58 20.58 20.58 1.0K
13:22 20.58 20.58 20.54 20.54 1.1K
13:23 20.52 20.52 20.52 20.52 0.4K
13:24 20.52 20.52 20.52 20.52 1.9K
13:25 20.54 20.54 20.54 20.54 0.4K
13:26 20.56 20.56 20.56 20.56 1.9K
13:27 20.56 20.58 20.56 20.56 0.2K
13:28 20.58 20.58 20.58 20.58 0.0K
13:29 20.58 20.58 20.56 20.56 0.9K
13:30 20.54 20.54 20.54 20.54 0.3K
13:32 20.52 20.52 20.52 20.52 0.0K
13:33 20.56 20.56 20.56 20.56 0.1K
13:34 20.58 20.58 20.58 20.58 0.1K
13:35 20.58 20.58 20.58 20.58 0.1K
13:36 20.58 20.64 20.58 20.64 3.2K
13:38 20.64 20.64 20.64 20.64 0.3K
13:39 20.64 20.64 20.64 20.64 0.5K
13:40 20.66 20.66 20.66 20.66 0.4K
13:41 20.66 20.66 20.66 20.66 0.1K
13:42 20.66 20.66 20.66 20.66 0.1K
13:43 20.66 20.66 20.66 20.66 0.6K
13:44 20.64 20.64 20.64 20.64 0.7K
13:46 20.64 20.68 20.64 20.68 0.3K
13:48 20.64 20.64 20.64 20.64 0.1K
13:50 20.68 20.68 20.64 20.64 0.3K
13:51 20.68 20.68 20.68 20.68 0.1K
13:52 20.68 20.68 20.66 20.66 0.5K
13:55 20.68 20.68 20.68 20.68 0.9K
13:56 20.70 20.70 20.68 20.70 2.9K
13:57 20.70 20.70 20.70 20.70 0.3K
13:58 20.70 20.70 20.68 20.68 0.4K
13:59 20.68 20.70 20.68 20.70 0.9K
14:03 20.70 20.70 20.68 20.68 1.9K
14:04 20.68 20.68 20.68 20.68 0.5K
14:07 20.68 20.68 20.68 20.68 0.0K
14:08 20.66 20.66 20.66 20.66 0.0K
14:10 20.66 20.66 20.66 20.66 0.1K
14:11 20.66 20.68 20.66 20.68 1.0K
14:12 20.66 20.66 20.66 20.66 0.2K
14:13 20.66 20.66 20.66 20.66 0.1K
14:14 20.66 20.66 20.66 20.66 0.2K
14:16 20.68 20.68 20.68 20.68 0.2K
14:18 20.68 20.70 20.68 20.70 0.2K
14:19 20.70 20.76 20.70 20.76 7.3K
14:20 20.76 20.76 20.68 20.68 1.6K
14:22 20.66 20.70 20.66 20.70 3.3K
14:24 20.70 20.70 20.66 20.70 1.2K
14:26 20.70 20.70 20.70 20.70 0.1K
14:27 20.70 20.70 20.70 20.70 3.2K
14:28 20.68 20.68 20.68 20.68 0.1K
14:29 20.68 20.68 20.68 20.68 0.3K
14:30 20.64 20.64 20.64 20.64 0.0K
14:31 20.64 20.64 20.62 20.62 0.5K
14:32 20.66 20.66 20.66 20.66 0.2K
14:33 20.68 20.68 20.68 20.68 1.1K
14:35 20.68 20.68 20.68 20.68 0.1K
14:36 20.66 20.66 20.66 20.66 2.0K
14:37 20.68 20.68 20.68 20.68 0.3K
14:38 20.70 20.70 20.70 20.70 1.1K
14:39 20.70 20.72 20.70 20.70 2.5K
14:40 20.70 20.70 20.70 20.70 0.1K
14:41 20.62 20.62 20.62 20.62 0.3K
14:43 20.64 20.64 20.64 20.64 0.2K
14:45 20.60 20.60 20.58 20.58 1.1K
14:46 20.58 20.58 20.58 20.58 0.1K
14:47 20.58 20.58 20.58 20.58 0.1K
14:49 20.60 20.60 20.60 20.60 0.0K
14:50 20.60 20.60 20.60 20.60 0.1K
14:51 20.60 20.60 20.60 20.60 0.3K
14:52 20.60 20.60 20.60 20.60 0.1K
14:53 20.62 20.62 20.60 20.60 0.1K
14:55 20.60 20.60 20.60 20.60 0.7K
14:56 20.60 20.60 20.60 20.60 0.9K
14:57 20.62 20.62 20.62 20.62 0.1K
14:58 20.64 20.64 20.64 20.64 0.1K
14:59 20.60 20.60 20.60 20.60 0.5K
15:01 20.60 20.62 20.60 20.62 0.9K
15:03 20.64 20.66 20.64 20.66 0.0K
15:06 20.62 20.62 20.62 20.62 0.2K
15:08 20.62 20.66 20.62 20.66 0.9K
15:09 20.68 20.68 20.64 20.64 0.4K
15:11 20.68 20.68 20.64 20.68 0.7K
15:12 20.64 20.64 20.64 20.64 0.0K
15:13 20.64 20.64 20.64 20.64 0.2K
15:14 20.62 20.62 20.60 20.60 4.0K
15:15 20.64 20.64 20.64 20.64 0.0K
15:17 20.66 20.66 20.66 20.66 0.1K
15:18 20.66 20.66 20.66 20.66 0.3K
15:20 20.60 20.64 20.60 20.64 0.8K
15:21 20.66 20.66 20.62 20.62 0.3K
15:22 20.66 20.66 20.66 20.66 0.2K
15:23 20.68 20.70 20.68 20.70 2.1K
15:24 20.70 20.70 20.70 20.70 3.3K
15:25 20.70 20.70 20.70 20.70 0.3K
15:26 20.70 20.70 20.70 20.70 0.0K
15:29 20.70 20.72 20.68 20.68 1.3K
15:30 20.68 20.68 20.62 20.62 1.4K
15:34 20.66 20.68 20.66 20.66 0.6K
15:36 20.66 20.70 20.66 20.70 1.2K
15:37 20.72 20.72 20.72 20.72 2.5K
15:39 20.70 20.70 20.70 20.70 1.2K
15:40 20.66 20.66 20.66 20.66 0.1K
15:44 20.68 20.68 20.68 20.68 0.1K
15:45 20.70 20.70 20.66 20.66 0.1K
15:47 20.66 20.68 20.66 20.68 0.1K
15:48 20.70 20.70 20.70 20.70 0.7K
15:49 20.70 20.70 20.70 20.70 1.6K
15:50 20.68 20.70 20.68 20.70 1.0K
15:51 20.70 20.70 20.70 20.70 0.2K
15:52 20.70 20.76 20.68 20.76 7.6K
15:53 20.76 20.76 20.74 20.76 1.9K
15:54 20.78 20.78 20.78 20.78 2.1K
15:56 20.74 20.76 20.74 20.76 3.7K
15:57 20.74 20.74 20.74 20.74 1.5K
15:58 20.72 20.72 20.72 20.72 0.0K
15:59 20.72 20.72 20.72 20.72 0.1K
16:00 20.72 20.72 20.72 20.72 1.4K
16:04 20.72 20.74 20.72 20.74 0.1K
16:05 20.76 20.76 20.74 20.74 0.9K
16:06 20.74 20.74 20.74 20.74 0.1K
16:07 20.74 20.74 20.74 20.74 1.0K
16:08 20.74 20.74 20.74 20.74 0.2K
16:09 20.76 20.76 20.76 20.76 0.5K
16:11 20.74 20.78 20.74 20.78 0.1K
16:12 20.76 20.76 20.76 20.76 0.1K
16:14 20.74 20.74 20.74 20.74 0.1K
16:16 20.76 20.76 20.76 20.76 0.7K
16:18 20.76 20.76 20.76 20.76 0.4K
16:19 20.76 20.76 20.76 20.76 0.2K
16:20 20.76 20.76 20.76 20.76 0.2K
16:21 20.76 20.76 20.76 20.76 0.9K
16:22 20.76 20.76 20.76 20.76 0.1K
16:23 20.74 20.74 20.74 20.74 0.5K
16:25 20.76 20.76 20.76 20.76 0.1K
16:27 20.76 20.76 20.74 20.74 1.6K
16:29 20.74 20.76 20.74 20.76 0.4K
16:30 20.76 20.76 20.76 20.76 0.2K
16:32 20.76 20.76 20.72 20.72 3.8K
16:34 20.70 20.70 20.70 20.70 0.0K
16:35 20.70 20.70 20.70 20.70 1.5K
16:36 20.70 20.70 20.70 20.70 0.2K
16:37 20.76 20.76 20.76 20.76 1.5K
16:40 20.76 20.76 20.72 20.72 0.2K
16:43 20.76 20.76 20.76 20.76 1.9K
16:47 20.76 20.76 20.76 20.76 0.8K
16:48 20.76 20.76 20.76 20.76 0.3K
16:50 20.76 20.76 20.76 20.76 0.0K
16:52 20.76 20.80 20.76 20.80 2.0K
16:53 20.78 20.78 20.76 20.76 1.2K
16:54 20.78 20.78 20.78 20.78 0.1K
16:55 20.78 20.78 20.78 20.78 0.1K
16:56 20.78 20.78 20.78 20.78 0.8K
16:58 20.80 20.84 20.80 20.84 4.8K
16:59 20.84 20.88 20.78 20.78 8.4K
17:00 20.80 20.80 20.78 20.78 7.6K
17:01 20.78 20.82 20.78 20.80 8.8K
17:02 20.80 20.80 20.80 20.80 0.1K
17:03 20.80 20.82 20.80 20.82 0.2K
17:04 20.82 20.82 20.78 20.78 1.5K
17:05 20.80 20.80 20.72 20.72 1.8K
17:06 20.78 20.78 20.74 20.74 0.2K
17:07 20.78 20.78 20.76 20.76 1.4K
17:08 20.78 20.78 20.78 20.78 0.4K
17:09 20.80 20.80 20.80 20.80 0.1K
17:11 20.80 20.80 20.78 20.78 0.7K
17:12 20.80 20.80 20.80 20.80 0.3K
17:13 20.80 20.80 20.80 20.80 0.5K
17:15 20.80 20.80 20.80 20.80 0.7K
17:16 20.82 20.84 20.80 20.82 2.3K
17:17 20.82 20.82 20.82 20.82 0.1K
17:18 20.82 20.82 20.80 20.80 0.6K
17:19 20.82 20.82 20.82 20.82 0.9K
17:20 20.84 20.84 20.84 20.84 0.4K
17:21 20.84 20.84 20.82 20.82 1.3K
17:22 20.84 20.84 20.82 20.82 0.7K
17:23 20.82 20.82 20.82 20.82 1.7K
17:24 20.80 20.80 20.80 20.80 0.5K
17:25 20.80 20.80 20.80 20.80 0.0K
17:26 20.82 20.82 20.82 20.82 0.3K
17:27 20.84 20.84 20.84 20.84 0.1K
17:28 20.84 20.84 20.84 20.84 0.4K
17:29 20.82 20.86 20.80 20.86 6.2K
17:35 20.84 20.84 20.84 20.84 32.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음