Flow Traders NV (FLOW)

FLOW
🏛️ 네덜란드 →
25.16
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 28.74 28.74 28.32 28.32 9.2K
09:01 28.30 28.30 27.80 27.80 21.9K
09:02 27.82 27.94 27.80 27.88 0.8K
09:03 28.00 28.02 28.00 28.02 8.0K
09:04 27.98 27.98 27.98 27.98 1.3K
09:05 27.98 27.98 27.98 27.98 1.3K
09:06 28.08 28.16 28.08 28.08 1.9K
09:07 28.02 28.20 28.00 28.02 2.2K
09:08 28.08 28.20 28.08 28.12 4.0K
09:09 28.12 28.34 28.12 28.34 1.1K
09:10 28.26 28.34 28.26 28.34 0.2K
09:11 28.34 28.40 28.34 28.34 2.8K
09:12 28.34 28.34 28.34 28.34 0.1K
09:13 28.36 28.36 28.36 28.36 0.3K
09:14 28.28 28.28 28.20 28.20 2.9K
09:15 28.12 28.12 28.12 28.12 0.1K
09:16 28.12 28.12 28.12 28.12 0.1K
09:17 28.12 28.14 28.12 28.14 0.1K
09:18 28.20 28.20 28.20 28.20 4.0K
09:19 28.10 28.16 28.10 28.16 0.8K
09:20 28.16 28.18 28.16 28.16 0.5K
09:21 28.24 28.24 28.24 28.24 0.1K
09:22 28.22 28.22 28.22 28.22 0.2K
09:23 28.24 28.24 28.14 28.22 0.2K
09:24 28.20 28.22 28.20 28.22 0.2K
09:25 28.22 28.22 28.22 28.22 0.1K
09:26 28.26 28.26 28.20 28.20 0.1K
09:27 28.20 28.20 28.20 28.20 0.0K
09:28 28.20 28.22 28.06 28.06 4.4K
09:30 28.12 28.18 28.12 28.18 0.8K
09:31 28.12 28.18 28.12 28.18 2.1K
09:32 28.16 28.28 28.16 28.26 0.8K
09:33 28.30 28.30 28.22 28.26 5.1K
09:34 28.26 28.30 28.24 28.30 0.4K
09:35 28.24 28.28 28.22 28.28 0.5K
09:36 28.34 28.34 28.22 28.30 3.6K
09:37 28.26 28.26 28.26 28.26 0.5K
09:39 28.36 28.36 28.36 28.36 1.1K
09:40 28.32 28.36 28.32 28.36 0.1K
09:41 28.36 28.36 28.34 28.36 0.2K
09:42 28.32 28.36 28.28 28.28 0.5K
09:43 28.30 28.30 28.30 28.30 0.2K
09:45 28.24 28.24 28.20 28.20 1.1K
09:46 28.22 28.22 28.20 28.20 0.2K
09:47 28.24 28.24 28.24 28.24 0.4K
09:48 28.22 28.22 28.22 28.22 0.0K
09:49 28.20 28.22 28.20 28.22 0.1K
09:50 28.24 28.24 28.24 28.24 0.1K
09:51 28.20 28.20 28.14 28.20 0.4K
09:53 28.14 28.14 28.14 28.14 0.1K
09:54 28.18 28.18 28.18 28.18 0.2K
09:55 28.16 28.20 28.16 28.20 0.2K
09:56 28.20 28.22 28.20 28.22 0.4K
09:58 28.20 28.24 28.20 28.24 1.3K
09:59 28.18 28.18 28.18 28.18 0.4K
10:00 28.20 28.20 28.14 28.20 1.1K
10:01 28.18 28.18 28.12 28.12 0.6K
10:03 28.14 28.18 28.14 28.18 0.2K
10:05 28.08 28.10 28.06 28.06 7.1K
10:06 28.10 28.10 28.10 28.10 0.0K
10:07 28.10 28.10 28.06 28.06 0.3K
10:08 28.08 28.10 28.08 28.10 0.4K
10:09 28.10 28.10 28.10 28.10 0.2K
10:11 28.04 28.12 28.04 28.12 0.3K
10:12 28.14 28.14 28.12 28.12 0.1K
10:13 28.16 28.16 28.16 28.16 0.1K
10:15 28.08 28.10 28.08 28.10 0.2K
10:17 28.06 28.06 28.06 28.06 0.1K
10:18 28.08 28.08 28.08 28.08 0.0K
10:19 28.02 28.12 28.02 28.12 0.2K
10:20 28.18 28.22 28.16 28.22 1.5K
10:21 28.12 28.12 28.12 28.12 0.5K
10:22 28.08 28.08 28.00 28.00 3.9K
10:23 28.00 28.00 27.92 27.92 5.7K
10:24 27.92 27.92 27.80 27.80 4.5K
10:25 27.84 27.84 27.84 27.84 0.1K
10:26 27.92 27.92 27.92 27.92 0.0K
10:27 28.00 28.08 28.00 28.06 2.3K
10:28 28.06 28.10 28.06 28.08 0.6K
10:29 28.12 28.12 28.12 28.12 0.1K
10:30 28.12 28.12 28.12 28.12 0.1K
10:31 28.06 28.06 28.06 28.06 0.1K
10:34 28.02 28.02 28.00 28.02 1.0K
10:35 28.04 28.04 28.04 28.04 0.1K
10:36 28.06 28.06 28.06 28.06 0.1K
10:37 28.06 28.08 28.04 28.04 0.4K
10:38 28.10 28.10 28.10 28.10 0.0K
10:39 28.10 28.18 28.10 28.18 1.4K
10:42 28.34 28.34 28.30 28.30 1.9K
10:43 28.38 28.38 28.26 28.26 2.7K
10:44 28.22 28.22 28.22 28.22 0.1K
10:45 28.26 28.26 28.26 28.26 0.1K
10:46 28.22 28.22 28.22 28.22 0.0K
10:47 28.22 28.22 28.22 28.22 0.1K
10:48 28.22 28.30 28.22 28.30 0.4K
10:50 28.30 28.30 28.30 28.30 0.1K
10:51 28.24 28.24 28.24 28.24 0.2K
10:52 28.28 28.28 28.28 28.28 0.0K
10:53 28.24 28.24 28.24 28.24 0.0K
10:54 28.26 28.26 28.26 28.26 0.1K
10:55 28.26 28.28 28.20 28.20 0.8K
10:56 28.28 28.28 28.28 28.28 0.2K
10:58 28.30 28.30 28.30 28.30 0.2K
11:00 28.24 28.24 28.22 28.22 0.1K
11:02 28.22 28.22 28.16 28.16 0.3K
11:03 28.16 28.16 28.16 28.16 0.5K
11:04 28.10 28.14 28.10 28.14 0.9K
11:05 28.04 28.04 28.04 28.04 0.0K
11:06 28.12 28.12 28.12 28.12 0.1K
11:07 28.06 28.06 28.06 28.06 0.1K
11:09 28.12 28.12 28.12 28.12 0.5K
11:10 28.14 28.14 28.14 28.14 0.5K
11:14 28.14 28.14 28.14 28.14 0.1K
11:15 28.12 28.12 28.12 28.12 0.5K
11:16 28.10 28.10 28.10 28.10 0.0K
11:18 28.08 28.08 28.08 28.08 0.0K
11:19 28.08 28.10 28.08 28.08 0.4K
11:20 28.08 28.08 28.08 28.08 0.1K
11:21 28.06 28.06 28.06 28.06 0.0K
11:22 28.06 28.06 27.96 28.00 6.1K
11:23 28.02 28.02 28.00 28.00 0.3K
11:24 28.00 28.00 28.00 28.00 0.1K
11:25 28.00 28.04 27.98 28.00 0.2K
11:26 28.02 28.02 28.00 28.00 0.1K
11:28 28.04 28.04 28.04 28.04 0.1K
11:30 28.04 28.04 28.04 28.04 0.1K
11:31 28.04 28.04 28.04 28.04 0.3K
11:32 28.00 28.00 27.94 27.96 2.2K
11:33 27.96 28.00 27.96 28.00 0.4K
11:34 27.98 27.98 27.98 27.98 0.3K
11:35 27.96 27.96 27.96 27.96 0.1K
11:36 28.00 28.00 28.00 28.00 0.2K
11:38 27.94 27.94 27.94 27.94 0.2K
11:39 27.94 27.94 27.94 27.94 0.3K
11:42 28.00 28.02 28.00 28.02 0.7K
11:43 28.02 28.02 28.02 28.02 1.1K
11:44 28.00 28.12 28.00 28.12 1.0K
11:45 28.10 28.10 28.10 28.10 0.2K
11:47 28.12 28.12 28.12 28.12 0.1K
11:48 28.06 28.06 28.06 28.06 0.4K
11:49 28.04 28.04 28.04 28.04 0.0K
11:50 28.06 28.10 28.06 28.10 0.2K
11:51 28.06 28.06 28.06 28.06 0.4K
11:52 28.10 28.10 28.10 28.10 0.0K
11:53 28.12 28.12 28.12 28.12 0.2K
11:54 28.06 28.06 28.06 28.06 0.1K
11:55 28.04 28.04 28.02 28.02 0.2K
11:57 28.04 28.04 28.02 28.02 0.0K
11:58 28.02 28.02 28.00 28.00 0.1K
11:59 28.00 28.00 27.96 27.96 1.4K
12:00 27.96 27.96 27.92 27.92 1.6K
12:01 27.90 27.92 27.90 27.92 0.3K
12:02 27.90 27.94 27.90 27.94 0.1K
12:03 27.96 27.96 27.96 27.96 0.1K
12:05 28.04 28.04 28.04 28.04 2.2K
12:06 28.06 28.10 28.06 28.10 1.0K
12:07 28.06 28.06 28.06 28.06 1.3K
12:08 28.06 28.10 28.06 28.10 0.2K
12:09 28.10 28.10 28.10 28.10 0.7K
12:10 28.08 28.08 28.08 28.08 0.3K
12:11 28.08 28.08 28.08 28.08 0.3K
12:12 28.10 28.10 28.08 28.08 0.0K
12:14 28.06 28.16 28.06 28.16 1.1K
12:15 28.20 28.20 28.20 28.20 0.0K
12:16 28.18 28.18 28.18 28.18 0.3K
12:17 28.22 28.22 28.22 28.22 0.0K
12:19 28.18 28.18 28.16 28.16 0.1K
12:21 28.16 28.16 28.16 28.16 0.1K
12:22 28.16 28.16 28.16 28.16 0.0K
12:24 28.18 28.18 28.18 28.18 0.3K
12:25 28.12 28.12 28.12 28.12 0.3K
12:26 28.10 28.10 28.08 28.08 0.2K
12:28 28.06 28.06 28.06 28.06 0.1K
12:29 28.06 28.06 28.06 28.06 0.0K
12:30 28.02 28.04 28.02 28.04 0.6K
12:31 28.04 28.06 27.90 27.92 12.3K
12:32 27.98 28.00 27.96 27.96 2.4K
12:33 27.92 27.92 27.92 27.92 0.1K
12:34 27.96 27.96 27.96 27.96 0.1K
12:35 27.92 27.92 27.92 27.92 0.2K
12:36 27.90 27.90 27.90 27.90 0.0K
12:37 27.90 27.90 27.90 27.90 0.1K
12:38 27.98 27.98 27.92 27.92 2.3K
12:40 27.96 27.96 27.96 27.96 0.1K
12:41 27.90 27.90 27.90 27.90 0.1K
12:43 27.90 27.90 27.88 27.88 1.4K
12:44 27.88 27.88 27.88 27.88 0.2K
12:45 27.88 27.88 27.88 27.88 0.5K
12:47 27.88 27.88 27.88 27.88 0.2K
12:49 27.92 27.92 27.92 27.92 0.1K
12:50 27.92 27.92 27.92 27.92 0.5K
12:51 27.90 27.90 27.90 27.90 0.1K
12:52 27.88 27.92 27.88 27.90 0.4K
12:53 27.90 27.90 27.84 27.84 6.0K
12:55 27.88 27.88 27.88 27.88 0.1K
12:56 27.90 27.90 27.90 27.90 0.1K
12:57 27.90 27.96 27.90 27.96 0.7K
12:59 27.92 27.92 27.92 27.92 0.3K
13:00 27.90 27.94 27.90 27.90 0.3K
13:01 27.90 27.90 27.90 27.90 0.0K
13:02 27.92 27.92 27.92 27.92 0.0K
13:03 27.92 27.96 27.92 27.96 0.1K
13:04 27.90 27.90 27.90 27.90 0.0K
13:05 27.96 27.96 27.90 27.94 0.5K
13:07 27.94 27.94 27.94 27.94 0.1K
13:08 27.90 27.90 27.90 27.90 0.0K
13:09 27.90 27.94 27.90 27.94 0.5K
13:10 27.92 27.92 27.92 27.92 0.0K
13:11 27.96 27.96 27.96 27.96 0.0K
13:13 27.90 27.90 27.90 27.90 0.2K
13:15 27.92 27.92 27.92 27.92 0.0K
13:16 27.94 27.94 27.94 27.94 0.2K
13:17 27.92 27.96 27.92 27.92 0.2K
13:19 27.94 27.94 27.94 27.94 0.2K
13:27 27.98 27.98 27.98 27.98 0.5K
13:28 27.96 27.96 27.96 27.96 0.1K
13:30 27.96 27.96 27.96 27.96 0.0K
13:31 27.94 27.94 27.94 27.94 0.4K
13:32 27.92 27.92 27.88 27.88 2.8K
13:33 27.88 27.88 27.88 27.88 0.9K
13:34 27.90 27.90 27.90 27.90 1.5K
13:35 27.90 27.90 27.90 27.90 0.1K
13:40 27.90 27.90 27.84 27.86 2.9K
13:41 27.90 27.90 27.90 27.90 3.0K
13:44 27.82 27.84 27.80 27.80 6.7K
13:45 27.84 27.84 27.84 27.84 0.0K
13:46 27.84 27.84 27.82 27.82 0.2K
13:47 27.80 27.82 27.80 27.82 1.1K
13:49 27.82 27.82 27.82 27.82 0.2K
13:50 27.94 27.96 27.88 27.96 5.7K
13:52 27.90 27.90 27.90 27.90 0.3K
13:56 27.96 27.96 27.96 27.96 0.3K
13:58 27.94 27.94 27.90 27.94 0.5K
13:59 27.88 27.88 27.86 27.86 0.5K
14:02 27.82 27.84 27.82 27.84 0.4K
14:05 27.80 27.80 27.78 27.78 0.3K
14:06 27.76 27.76 27.76 27.76 1.3K
14:07 27.76 27.78 27.76 27.78 0.3K
14:08 27.76 27.80 27.76 27.80 0.5K
14:09 27.78 27.78 27.76 27.76 0.1K
14:10 27.76 27.76 27.76 27.76 2.1K
14:11 27.74 27.74 27.74 27.74 0.5K
14:12 27.78 27.78 27.78 27.78 0.1K
14:14 27.74 27.76 27.74 27.76 0.1K
14:15 27.74 27.78 27.74 27.78 2.3K
14:16 27.78 27.78 27.76 27.76 1.6K
14:17 27.74 27.78 27.74 27.78 0.4K
14:18 27.74 27.74 27.74 27.74 0.0K
14:19 27.74 27.90 27.74 27.84 2.8K
14:20 27.82 27.82 27.82 27.82 0.5K
14:21 27.82 27.84 27.82 27.84 0.1K
14:22 27.84 27.84 27.84 27.84 0.1K
14:23 27.82 27.82 27.78 27.82 2.5K
14:25 27.78 27.78 27.78 27.78 0.3K
14:26 27.84 27.84 27.84 27.84 0.0K
14:29 27.86 27.86 27.86 27.86 1.2K
14:30 27.86 27.86 27.86 27.86 0.0K
14:33 27.82 27.82 27.82 27.82 0.5K
14:34 27.82 27.82 27.82 27.82 0.0K
14:35 27.80 27.80 27.80 27.80 0.0K
14:36 27.80 27.84 27.80 27.82 1.5K
14:38 27.84 27.86 27.84 27.84 0.1K
14:39 27.86 27.86 27.84 27.86 0.5K
14:40 27.84 27.84 27.84 27.84 0.1K
14:41 27.84 27.86 27.84 27.86 0.2K
14:42 27.84 27.88 27.84 27.88 0.3K
14:43 27.84 27.84 27.84 27.84 0.1K
14:44 27.84 27.84 27.84 27.84 0.1K
14:45 27.84 27.86 27.84 27.86 0.7K
14:46 27.88 27.88 27.88 27.88 0.1K
14:47 27.86 27.86 27.86 27.86 0.1K
14:48 27.84 27.84 27.84 27.84 0.0K
14:49 27.86 27.86 27.86 27.86 0.2K
14:50 27.82 27.84 27.82 27.84 0.5K
14:51 27.86 27.86 27.86 27.86 0.2K
14:54 27.94 28.00 27.94 27.98 5.3K
14:55 28.00 28.00 28.00 28.00 1.3K
14:56 28.00 28.00 27.96 27.96 0.6K
14:57 27.94 27.96 27.92 27.92 0.8K
14:59 27.90 27.90 27.90 27.90 0.1K
15:01 27.90 27.90 27.88 27.88 1.1K
15:02 27.90 27.90 27.90 27.90 0.4K
15:03 27.94 27.94 27.92 27.92 2.1K
15:04 27.94 27.94 27.94 27.94 0.2K
15:05 27.94 27.94 27.94 27.94 0.4K
15:06 27.92 27.92 27.92 27.92 0.1K
15:07 27.90 27.90 27.90 27.90 0.1K
15:08 27.94 27.96 27.94 27.96 0.1K
15:09 27.96 27.96 27.96 27.96 0.0K
15:10 27.98 27.98 27.96 27.96 0.3K
15:11 27.96 27.96 27.96 27.96 0.0K
15:12 27.94 27.96 27.94 27.96 0.8K
15:13 27.92 27.92 27.92 27.92 0.2K
15:15 27.92 27.92 27.92 27.92 0.1K
15:16 27.96 27.96 27.96 27.96 0.1K
15:17 27.98 27.98 27.96 27.96 0.5K
15:18 27.98 27.98 27.98 27.98 0.1K
15:19 28.00 28.00 27.96 27.96 0.4K
15:20 28.00 28.00 28.00 28.00 0.0K
15:21 28.00 28.00 28.00 28.00 11.0K
15:22 28.00 28.00 27.94 28.00 13.0K
15:23 28.00 28.00 27.96 27.96 0.9K
15:24 27.94 27.98 27.94 27.96 0.8K
15:25 27.98 27.98 27.98 27.98 0.1K
15:26 27.98 28.00 27.96 28.00 0.3K
15:27 28.00 28.00 27.96 27.98 4.5K
15:31 27.98 28.00 27.98 28.00 0.4K
15:32 27.94 27.94 27.90 27.90 0.9K
15:33 27.88 27.92 27.88 27.92 0.7K
15:35 27.90 27.90 27.88 27.88 0.1K
15:36 27.88 27.88 27.88 27.88 0.4K
15:37 27.88 27.94 27.88 27.94 1.8K
15:38 27.94 27.94 27.94 27.94 1.3K
15:39 27.94 27.94 27.90 27.92 0.9K
15:40 27.98 27.98 27.98 27.98 0.2K
15:41 27.94 27.94 27.94 27.94 0.0K
15:43 27.98 27.98 27.98 27.98 0.1K
15:44 27.94 27.94 27.94 27.94 0.3K
15:45 27.96 27.96 27.96 27.96 0.0K
15:46 27.98 28.00 27.98 28.00 0.3K
15:49 28.00 28.00 27.96 27.96 0.1K
15:51 27.96 27.98 27.94 27.94 0.7K
15:52 27.98 27.98 27.98 27.98 0.1K
15:53 27.96 27.96 27.88 27.94 4.8K
15:54 27.96 27.98 27.96 27.98 1.6K
15:57 27.94 27.94 27.94 27.94 0.3K
15:59 27.94 27.94 27.94 27.94 0.5K
16:01 27.98 27.98 27.96 27.96 0.9K
16:03 27.96 27.96 27.90 27.90 0.8K
16:04 27.94 27.94 27.92 27.92 0.8K
16:05 27.98 27.98 27.98 27.98 2.4K
16:06 27.94 27.94 27.90 27.94 1.5K
16:08 27.90 27.90 27.90 27.90 0.4K
16:10 27.90 27.90 27.78 27.78 7.6K
16:11 27.84 27.86 27.84 27.86 1.1K
16:12 27.84 27.84 27.82 27.82 0.4K
16:13 27.84 27.84 27.84 27.84 0.5K
16:14 27.84 27.84 27.84 27.84 0.3K
16:15 27.82 27.84 27.82 27.84 0.7K
16:16 27.82 27.82 27.82 27.82 0.1K
16:17 27.80 27.82 27.80 27.82 1.0K
16:18 27.84 27.84 27.80 27.80 1.2K
16:20 27.84 27.84 27.82 27.82 0.6K
16:22 27.82 27.82 27.82 27.82 0.7K
16:24 27.84 27.84 27.84 27.84 0.1K
16:26 27.78 27.78 27.78 27.78 5.6K
16:27 27.78 27.80 27.78 27.78 1.9K
16:28 27.78 27.78 27.78 27.78 0.1K
16:29 27.78 27.80 27.78 27.80 0.2K
16:30 27.80 27.80 27.74 27.74 0.3K
16:31 27.78 27.84 27.78 27.84 4.8K
16:32 27.80 27.80 27.80 27.80 0.1K
16:35 27.80 27.80 27.80 27.80 0.1K
16:36 27.78 27.78 27.76 27.76 0.2K
16:37 27.76 27.76 27.76 27.76 0.2K
16:39 27.80 27.80 27.80 27.80 0.1K
16:40 27.76 27.76 27.76 27.76 0.0K
16:41 27.76 27.76 27.76 27.76 0.1K
16:42 27.76 27.78 27.76 27.76 0.2K
16:45 27.76 27.76 27.74 27.74 0.2K
16:46 27.72 27.74 27.70 27.74 1.3K
16:47 27.66 27.66 27.66 27.66 11.2K
16:48 27.68 27.72 27.68 27.72 0.7K
16:49 27.74 27.74 27.74 27.74 0.0K
16:50 27.74 27.74 27.74 27.74 0.0K
16:51 27.74 27.74 27.74 27.74 0.2K
16:52 27.74 27.74 27.74 27.74 0.8K
16:53 27.72 27.72 27.70 27.70 0.5K
16:54 27.70 27.70 27.70 27.70 0.0K
16:55 27.70 27.70 27.68 27.68 0.4K
16:56 27.70 27.70 27.70 27.70 1.1K
16:57 27.72 27.72 27.70 27.70 1.7K
16:58 27.70 27.70 27.70 27.70 0.1K
16:59 27.68 27.68 27.66 27.66 0.2K
17:00 27.70 27.72 27.70 27.70 0.4K
17:01 27.72 27.72 27.72 27.72 0.1K
17:02 27.74 27.74 27.72 27.72 0.2K
17:04 27.74 27.74 27.74 27.74 0.2K
17:05 27.76 27.76 27.76 27.76 1.0K
17:06 27.76 27.80 27.76 27.80 0.3K
17:07 27.84 27.84 27.84 27.84 0.2K
17:08 27.84 27.84 27.80 27.80 2.6K
17:09 27.78 27.80 27.78 27.80 0.4K
17:12 27.86 27.86 27.84 27.84 2.2K
17:13 27.88 27.90 27.84 27.84 4.8K
17:14 27.86 27.88 27.86 27.86 10.7K
17:15 27.84 27.84 27.84 27.84 0.2K
17:16 27.84 27.84 27.84 27.84 0.4K
17:18 27.90 27.90 27.88 27.88 3.8K
17:19 27.92 27.96 27.92 27.96 0.7K
17:21 27.96 27.96 27.96 27.96 0.8K
17:23 27.94 27.94 27.94 27.94 0.1K
17:24 27.92 27.92 27.92 27.92 0.1K
17:25 27.92 27.96 27.92 27.94 0.7K
17:26 27.98 27.98 27.98 27.98 0.2K
17:27 27.96 27.98 27.96 27.98 0.5K
17:28 27.96 27.96 27.96 27.96 0.1K
17:29 27.98 27.98 27.90 27.90 2.3K
17:35 28.00 28.00 28.00 28.00 32.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음