Flow Traders NV (FLOW)

FLOW
🏛️ 네덜란드 →
24.94
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 26.44 26.48 26.34 26.48 13.7K
09:01 26.48 26.62 26.48 26.62 1.7K
09:02 26.62 26.62 26.62 26.62 0.2K
09:03 26.58 26.58 26.48 26.50 1.9K
09:04 26.48 26.48 26.48 26.48 1.1K
09:05 26.48 26.48 26.44 26.48 1.5K
09:06 26.48 26.48 26.48 26.48 0.1K
09:07 26.40 26.40 26.40 26.40 1.5K
09:08 26.36 26.36 26.34 26.36 1.5K
09:10 26.32 26.32 26.26 26.28 2.4K
09:11 26.28 26.30 26.28 26.28 0.6K
09:12 26.26 26.26 26.24 26.24 0.7K
09:13 26.16 26.16 26.06 26.06 0.6K
09:14 26.06 26.10 25.98 26.00 5.6K
09:15 26.00 26.00 26.00 26.00 0.3K
09:16 26.14 26.14 26.14 26.14 1.7K
09:17 26.14 26.24 26.14 26.24 1.1K
09:18 26.24 26.24 26.20 26.20 1.1K
09:20 26.32 26.32 26.24 26.28 1.0K
09:21 26.26 26.28 26.26 26.28 0.4K
09:22 26.28 26.28 26.28 26.28 0.2K
09:23 26.22 26.24 26.18 26.24 1.3K
09:24 26.26 26.26 26.16 26.22 1.3K
09:25 26.16 26.20 26.16 26.20 0.7K
09:26 26.18 26.20 26.16 26.20 0.3K
09:27 26.18 26.18 26.18 26.18 0.3K
09:28 26.16 26.16 26.14 26.14 0.9K
09:29 26.16 26.16 26.14 26.14 0.5K
09:30 26.22 26.22 26.20 26.20 0.5K
09:31 26.26 26.26 26.26 26.26 0.1K
09:33 26.30 26.30 26.30 26.30 0.0K
09:34 26.30 26.30 26.30 26.30 0.0K
09:35 26.24 26.24 26.24 26.24 0.6K
09:36 26.22 26.22 26.22 26.22 0.1K
09:37 26.18 26.18 26.18 26.18 0.3K
09:39 26.16 26.16 26.16 26.16 0.1K
09:40 26.18 26.22 26.18 26.20 1.4K
09:41 26.24 26.28 26.24 26.28 0.5K
09:42 26.24 26.24 26.18 26.18 0.4K
09:43 26.20 26.28 26.20 26.26 1.6K
09:44 26.22 26.22 26.22 26.22 0.2K
09:45 26.18 26.18 26.18 26.18 0.1K
09:46 26.18 26.18 26.10 26.14 0.9K
09:48 26.16 26.16 26.16 26.16 0.0K
09:49 26.18 26.18 26.18 26.18 0.2K
09:51 26.20 26.20 26.20 26.20 0.0K
09:52 26.20 26.20 26.20 26.20 0.0K
09:53 26.22 26.24 26.22 26.24 0.1K
09:54 26.24 26.24 26.20 26.20 4.0K
09:55 26.18 26.20 26.18 26.20 0.6K
09:57 26.24 26.24 26.24 26.24 0.1K
09:58 26.20 26.20 26.20 26.20 0.5K
10:00 26.18 26.18 26.18 26.18 0.1K
10:02 26.20 26.22 26.20 26.22 0.3K
10:03 26.24 26.24 26.24 26.24 0.0K
10:04 26.22 26.24 26.22 26.24 0.1K
10:05 26.22 26.22 26.22 26.22 0.2K
10:07 26.24 26.24 26.24 26.24 0.1K
10:08 26.24 26.24 26.24 26.24 0.1K
10:09 26.24 26.24 26.24 26.24 0.0K
10:10 26.20 26.20 26.20 26.20 0.4K
10:11 26.22 26.22 26.22 26.22 0.1K
10:12 26.18 26.18 26.18 26.18 0.3K
10:13 26.14 26.14 26.14 26.14 0.1K
10:14 26.10 26.10 26.10 26.10 0.6K
10:15 26.06 26.06 25.94 25.96 4.5K
10:16 26.00 26.04 26.00 26.04 0.3K
10:17 26.08 26.08 26.08 26.08 0.1K
10:18 26.02 26.04 26.00 26.00 1.2K
10:21 26.00 26.00 25.98 25.98 1.2K
10:23 25.98 25.98 25.94 25.94 0.8K
10:24 25.96 25.96 25.92 25.92 0.8K
10:25 25.94 25.94 25.94 25.94 0.5K
10:26 25.94 25.94 25.90 25.90 6.2K
10:27 25.90 26.04 25.90 26.04 4.1K
10:29 26.02 26.02 26.02 26.02 0.0K
10:30 26.02 26.06 26.02 26.06 4.0K
10:32 26.02 26.02 26.02 26.02 0.0K
10:35 26.04 26.06 26.04 26.06 0.1K
10:36 26.06 26.06 26.06 26.06 0.0K
10:38 26.00 26.02 26.00 26.02 2.0K
10:39 26.02 26.02 25.98 25.98 1.6K
10:40 26.06 26.06 26.06 26.06 0.3K
10:41 26.04 26.04 26.04 26.04 0.5K
10:42 26.04 26.06 26.04 26.06 0.1K
10:46 26.08 26.08 26.08 26.08 0.1K
10:47 26.12 26.12 26.12 26.12 0.6K
10:48 26.18 26.20 26.16 26.16 3.9K
10:49 26.16 26.16 26.16 26.16 0.0K
10:52 26.16 26.16 26.16 26.16 0.0K
10:53 26.16 26.20 26.16 26.20 0.7K
10:55 26.20 26.20 26.16 26.16 1.0K
10:56 26.14 26.14 26.14 26.14 0.2K
10:57 26.12 26.14 26.12 26.14 0.2K
10:58 26.14 26.14 26.10 26.10 0.3K
11:00 26.14 26.14 26.14 26.14 0.1K
11:01 26.12 26.12 26.04 26.04 1.2K
11:04 26.04 26.04 26.04 26.04 0.2K
11:05 26.04 26.08 26.04 26.08 0.4K
11:06 26.08 26.08 26.04 26.04 3.3K
11:08 26.08 26.08 26.08 26.08 3.2K
11:10 26.06 26.06 26.04 26.04 0.2K
11:15 26.02 26.04 26.02 26.02 1.6K
11:18 26.04 26.04 26.00 26.00 1.9K
11:20 26.00 26.02 26.00 26.00 0.5K
11:25 25.98 25.98 25.98 25.98 1.9K
11:27 26.00 26.00 26.00 26.00 0.1K
11:28 26.02 26.02 26.02 26.02 0.3K
11:29 26.04 26.04 26.04 26.04 0.1K
11:30 26.02 26.04 26.02 26.04 0.2K
11:31 26.04 26.04 26.04 26.04 0.0K
11:32 26.02 26.02 26.02 26.02 0.0K
11:34 26.02 26.02 26.00 26.00 0.6K
11:35 26.00 26.00 26.00 26.00 0.1K
11:36 26.00 26.00 26.00 26.00 0.1K
11:37 26.00 26.00 26.00 26.00 0.3K
11:38 26.00 26.00 25.96 25.96 0.3K
11:39 25.98 26.06 25.98 26.06 10.4K
11:40 26.08 26.08 26.08 26.08 0.0K
11:41 26.08 26.08 26.08 26.08 0.1K
11:42 26.06 26.06 26.06 26.06 0.1K
11:43 26.06 26.08 26.06 26.08 0.3K
11:46 26.08 26.08 26.08 26.08 0.1K
11:48 26.06 26.08 26.06 26.08 0.3K
11:49 26.08 26.08 26.08 26.08 0.1K
11:51 26.08 26.08 26.06 26.06 1.5K
11:58 26.06 26.06 26.06 26.06 0.1K
12:00 26.08 26.08 26.08 26.08 0.1K
12:03 26.08 26.08 26.04 26.04 0.9K
12:04 26.04 26.04 26.04 26.04 0.0K
12:07 26.02 26.02 26.02 26.02 0.0K
12:08 26.06 26.06 26.06 26.06 0.4K
12:10 26.08 26.08 26.08 26.08 0.0K
12:11 26.08 26.08 26.08 26.08 0.2K
12:13 26.08 26.08 26.08 26.08 0.1K
12:17 26.08 26.08 26.08 26.08 0.1K
12:18 26.06 26.06 26.06 26.06 0.1K
12:22 26.08 26.08 26.08 26.08 0.0K
12:23 26.08 26.08 26.08 26.08 0.2K
12:24 26.08 26.10 26.08 26.10 2.8K
12:25 26.10 26.10 26.10 26.10 0.0K
12:26 26.10 26.12 26.10 26.12 0.4K
12:28 26.12 26.12 26.10 26.10 1.0K
12:30 26.12 26.12 26.12 26.12 0.1K
12:32 26.12 26.12 26.10 26.10 0.4K
12:33 26.08 26.08 26.08 26.08 1.6K
12:37 26.06 26.08 26.04 26.04 1.7K
12:38 26.04 26.04 26.02 26.02 0.7K
12:40 26.08 26.08 26.08 26.08 3.2K
12:41 26.10 26.10 26.10 26.10 0.1K
12:42 26.10 26.10 26.10 26.10 0.3K
12:45 26.14 26.14 26.14 26.14 0.3K
12:46 26.14 26.14 26.14 26.14 0.1K
12:48 26.14 26.14 26.14 26.14 0.2K
12:52 26.14 26.14 26.14 26.14 0.1K
12:55 26.16 26.16 26.14 26.14 2.1K
12:56 26.14 26.14 26.12 26.14 0.2K
12:58 26.14 26.14 26.14 26.14 0.1K
13:00 26.16 26.18 26.16 26.18 1.0K
13:01 26.18 26.18 26.16 26.16 0.2K
13:02 26.14 26.14 26.14 26.14 0.5K
13:03 26.14 26.14 26.12 26.14 0.4K
13:04 26.10 26.14 26.10 26.12 2.0K
13:05 26.14 26.14 26.14 26.14 0.0K
13:06 26.16 26.18 26.16 26.18 0.6K
13:07 26.18 26.20 26.18 26.20 2.2K
13:08 26.20 26.20 26.20 26.20 0.0K
13:09 26.20 26.20 26.18 26.18 0.3K
13:10 26.18 26.18 26.18 26.18 0.2K
13:15 26.18 26.18 26.18 26.18 0.2K
13:17 26.18 26.18 26.18 26.18 0.1K
13:19 26.18 26.18 26.18 26.18 0.4K
13:20 26.18 26.18 26.18 26.18 0.1K
13:22 26.20 26.20 26.18 26.18 0.5K
13:23 26.18 26.18 26.18 26.18 0.0K
13:24 26.18 26.18 26.18 26.18 0.3K
13:25 26.16 26.18 26.16 26.18 0.5K
13:26 26.16 26.16 26.16 26.16 0.8K
13:28 26.14 26.14 26.14 26.14 1.2K
13:33 26.14 26.14 26.12 26.14 1.3K
13:34 26.14 26.14 26.14 26.14 0.0K
13:35 26.14 26.14 26.12 26.12 0.2K
13:36 26.12 26.12 26.12 26.12 0.1K
13:38 26.14 26.14 26.14 26.14 0.0K
13:46 26.14 26.14 26.14 26.14 0.8K
13:47 26.14 26.18 26.14 26.18 0.4K
13:48 26.18 26.18 26.18 26.18 0.2K
13:49 26.16 26.16 26.16 26.16 0.6K
13:50 26.16 26.16 26.16 26.16 0.0K
13:55 26.14 26.14 26.02 26.02 3.1K
13:56 26.06 26.06 26.04 26.04 2.1K
13:58 26.06 26.08 26.06 26.08 0.2K
13:59 26.08 26.10 26.08 26.10 0.5K
14:00 26.08 26.08 26.08 26.08 0.1K
14:01 26.10 26.12 26.10 26.12 0.1K
14:02 26.12 26.12 26.12 26.12 0.0K
14:05 26.08 26.08 26.08 26.08 0.8K
14:06 26.06 26.06 26.06 26.06 0.0K
14:07 26.04 26.04 26.04 26.04 0.3K
14:08 26.06 26.06 26.06 26.06 0.1K
14:10 26.06 26.06 26.04 26.04 0.2K
14:13 26.04 26.04 26.04 26.04 0.1K
14:14 26.06 26.06 26.04 26.04 0.4K
14:16 26.02 26.02 25.96 25.96 1.9K
14:20 25.98 25.98 25.98 25.98 0.1K
14:23 25.98 25.98 25.94 25.94 0.3K
14:25 25.96 25.96 25.96 25.96 0.6K
14:29 25.96 25.96 25.96 25.96 0.0K
14:35 25.96 25.96 25.94 25.94 2.0K
14:36 25.94 25.94 25.94 25.94 0.1K
14:37 25.92 25.92 25.92 25.92 0.1K
14:39 25.94 25.94 25.94 25.94 0.2K
14:40 25.94 25.96 25.94 25.96 0.6K
14:41 25.96 25.96 25.96 25.96 0.2K
14:43 25.94 25.94 25.92 25.94 1.1K
14:44 25.92 25.92 25.92 25.92 0.0K
14:45 25.98 25.98 25.92 25.92 2.0K
14:46 25.92 25.94 25.90 25.94 2.7K
14:47 25.94 25.94 25.94 25.94 0.0K
14:49 25.94 25.94 25.94 25.94 0.0K
14:51 25.94 25.94 25.94 25.94 0.0K
14:52 25.94 25.94 25.94 25.94 1.8K
14:54 25.92 25.92 25.92 25.92 0.1K
14:55 25.92 25.92 25.90 25.90 0.1K
14:56 25.92 25.92 25.92 25.92 0.4K
14:58 25.92 25.94 25.92 25.94 0.7K
15:00 25.98 25.98 25.98 25.98 0.2K
15:01 25.98 25.98 25.98 25.98 0.2K
15:02 25.98 25.98 25.98 25.98 0.1K
15:03 25.96 25.96 25.96 25.96 0.0K
15:04 25.96 25.96 25.96 25.96 0.1K
15:06 25.98 26.00 25.98 26.00 0.1K
15:08 26.00 26.02 26.00 26.02 0.2K
15:09 26.02 26.02 26.02 26.02 0.4K
15:11 26.04 26.04 26.04 26.04 0.1K
15:13 26.02 26.02 26.02 26.02 0.0K
15:14 26.02 26.02 26.02 26.02 0.2K
15:15 26.02 26.02 26.00 26.02 2.2K
15:17 26.02 26.02 25.94 25.96 1.1K
15:18 25.98 25.98 25.98 25.98 0.2K
15:20 26.00 26.00 26.00 26.00 0.0K
15:22 26.00 26.00 26.00 26.00 0.1K
15:24 25.96 25.96 25.94 25.94 1.0K
15:25 25.96 25.96 25.96 25.96 0.2K
15:27 25.98 25.98 25.98 25.98 0.2K
15:28 25.98 25.98 25.98 25.98 0.0K
15:33 25.96 26.00 25.96 26.00 0.7K
15:34 25.98 25.98 25.98 25.98 0.8K
15:35 25.98 25.98 25.98 25.98 0.0K
15:36 25.94 25.94 25.84 25.84 3.2K
15:37 25.84 25.84 25.84 25.84 0.1K
15:38 25.86 25.86 25.84 25.84 0.5K
15:39 25.86 25.86 25.84 25.84 0.4K
15:40 25.88 25.88 25.86 25.86 0.3K
15:41 25.86 25.86 25.86 25.86 0.2K
15:42 25.88 25.88 25.88 25.88 0.0K
15:43 25.88 25.90 25.88 25.90 0.6K
15:44 25.90 25.94 25.90 25.94 1.6K
15:45 25.96 25.96 25.96 25.96 0.8K
15:46 25.96 25.96 25.96 25.96 0.1K
15:47 25.96 25.96 25.94 25.96 0.7K
15:48 25.96 25.96 25.96 25.96 0.2K
15:50 25.98 25.98 25.98 25.98 0.0K
15:51 25.98 26.00 25.98 26.00 0.6K
15:52 26.02 26.02 26.02 26.02 0.1K
15:54 26.02 26.02 26.02 26.02 0.1K
15:55 26.02 26.02 26.02 26.02 0.2K
15:56 26.00 26.00 25.98 25.98 1.1K
15:57 26.00 26.00 26.00 26.00 0.2K
16:01 26.00 26.00 25.98 25.98 0.9K
16:02 25.96 25.96 25.96 25.96 0.1K
16:04 26.00 26.00 26.00 26.00 1.1K
16:05 25.98 25.98 25.96 25.96 0.3K
16:06 25.98 25.98 25.98 25.98 0.5K
16:07 25.98 25.98 25.98 25.98 2.7K
16:08 25.98 26.00 25.98 26.00 2.8K
16:09 26.00 26.02 26.00 26.00 0.5K
16:13 26.00 26.00 26.00 26.00 1.0K
16:14 26.02 26.02 26.02 26.02 0.2K
16:15 26.02 26.02 26.02 26.02 0.2K
16:16 26.04 26.04 26.04 26.04 0.5K
16:17 26.04 26.04 26.04 26.04 0.3K
16:18 26.06 26.06 26.02 26.02 0.6K
16:20 26.02 26.04 26.02 26.04 0.5K
16:21 26.04 26.08 26.04 26.06 1.3K
16:22 26.04 26.04 26.04 26.04 0.2K
16:23 26.06 26.06 26.06 26.06 0.3K
16:24 26.06 26.06 26.06 26.06 0.1K
16:26 26.04 26.04 26.04 26.04 0.5K
16:27 26.06 26.06 26.06 26.06 0.1K
16:28 26.04 26.04 26.04 26.04 0.6K
16:29 26.04 26.04 26.04 26.04 0.4K
16:31 26.08 26.08 26.08 26.08 0.9K
16:32 26.06 26.06 26.06 26.06 0.7K
16:33 26.06 26.08 26.06 26.08 0.2K
16:34 26.16 26.20 26.16 26.18 8.9K
16:35 26.20 26.22 26.18 26.20 1.1K
16:37 26.16 26.16 26.16 26.16 0.1K
16:38 26.18 26.18 26.16 26.16 0.4K
16:39 26.16 26.18 26.16 26.16 0.8K
16:41 26.16 26.16 26.16 26.16 0.3K
16:42 26.16 26.16 26.16 26.16 0.3K
16:43 26.16 26.16 26.14 26.14 0.4K
16:44 26.16 26.18 26.14 26.18 0.6K
16:45 26.16 26.16 26.16 26.16 0.0K
16:46 26.16 26.18 26.16 26.16 1.3K
16:48 26.16 26.16 26.14 26.14 0.1K
16:49 26.14 26.14 26.14 26.14 0.8K
16:50 26.14 26.14 26.12 26.12 0.3K
16:51 26.16 26.16 26.16 26.16 0.6K
16:58 26.14 26.14 26.14 26.14 0.1K
16:59 26.12 26.12 26.10 26.10 0.5K
17:00 26.12 26.14 26.12 26.12 1.6K
17:01 26.14 26.14 26.13 26.14 0.9K
17:04 26.16 26.16 26.16 26.16 0.0K
17:06 26.16 26.18 26.16 26.18 1.1K
17:07 26.18 26.18 26.18 26.18 2.1K
17:08 26.18 26.20 26.18 26.20 1.0K
17:09 26.20 26.22 26.20 26.22 0.1K
17:10 26.22 26.22 26.20 26.20 0.7K
17:11 26.18 26.18 26.18 26.18 0.3K
17:12 26.18 26.18 26.18 26.18 0.2K
17:13 26.14 26.14 26.14 26.14 0.3K
17:14 26.12 26.12 26.12 26.12 0.2K
17:15 26.14 26.14 26.14 26.14 0.2K
17:16 26.14 26.14 26.14 26.14 0.1K
17:17 26.16 26.16 26.16 26.16 0.0K
17:18 26.16 26.16 26.16 26.16 0.2K
17:20 26.16 26.16 26.16 26.16 0.2K
17:21 26.14 26.14 26.14 26.14 1.0K
17:22 26.14 26.14 26.14 26.14 0.0K
17:23 26.14 26.14 26.14 26.14 0.1K
17:24 26.14 26.14 26.14 26.14 0.3K
17:25 26.16 26.18 26.16 26.18 0.4K
17:26 26.16 26.16 26.16 26.16 0.4K
17:27 26.18 26.18 26.18 26.18 0.1K
17:28 26.18 26.18 26.18 26.18 0.5K
17:29 26.18 26.18 26.18 26.18 0.8K
17:35 26.38 26.38 26.38 26.38 75.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음