Flow Traders NV (FLOW)

FLOW
🏛️ 네덜란드 →
25.24
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 27.34 27.34 27.34 27.34 3.0K
09:01 27.50 27.66 27.50 27.66 4.4K
09:02 27.54 27.54 27.54 27.54 1.0K
09:03 27.50 27.50 27.50 27.50 2.2K
09:04 27.58 27.58 27.58 27.58 0.2K
09:05 27.56 27.56 27.56 27.56 0.0K
09:07 27.52 27.52 27.52 27.52 0.4K
09:08 27.48 27.50 27.48 27.50 0.3K
09:09 27.50 27.52 27.48 27.48 1.4K
09:10 27.54 27.54 27.54 27.54 1.3K
09:11 27.54 27.54 27.50 27.50 0.6K
09:13 27.50 27.50 27.50 27.50 0.0K
09:15 27.52 27.52 27.52 27.52 0.0K
09:17 27.58 27.58 27.56 27.56 0.4K
09:18 27.56 27.56 27.56 27.56 0.2K
09:19 27.54 27.54 27.54 27.54 1.2K
09:20 27.52 27.52 27.50 27.50 0.4K
09:21 27.56 27.56 27.56 27.56 0.3K
09:22 27.56 27.56 27.56 27.56 0.4K
09:23 27.62 27.64 27.62 27.64 2.2K
09:24 27.60 27.64 27.60 27.64 0.4K
09:26 27.62 27.62 27.62 27.62 0.2K
09:28 27.66 27.66 27.66 27.66 0.1K
09:29 27.64 27.64 27.64 27.64 0.7K
09:30 27.62 27.62 27.62 27.62 0.0K
09:31 27.66 27.66 27.66 27.66 0.2K
09:32 27.74 27.74 27.74 27.74 6.9K
09:33 27.76 27.76 27.76 27.76 0.6K
09:35 27.74 27.74 27.74 27.74 0.1K
09:37 27.74 27.74 27.74 27.74 0.3K
09:42 27.84 27.84 27.84 27.84 6.2K
09:44 27.86 27.86 27.86 27.86 0.2K
09:45 27.84 27.90 27.84 27.84 5.3K
09:47 27.84 27.84 27.84 27.84 0.1K
09:48 27.88 27.88 27.88 27.88 0.1K
09:49 27.88 27.90 27.88 27.88 0.5K
09:51 27.86 27.86 27.86 27.86 1.5K
09:52 27.84 27.84 27.84 27.84 0.0K
09:53 27.84 27.84 27.82 27.82 0.4K
09:54 27.80 27.82 27.80 27.82 0.1K
09:57 27.84 27.84 27.84 27.84 0.6K
10:01 27.82 27.86 27.82 27.86 1.7K
10:02 27.86 27.92 27.86 27.90 0.6K
10:03 27.90 27.90 27.90 27.90 0.1K
10:06 27.88 27.88 27.88 27.88 0.2K
10:08 27.86 27.88 27.86 27.88 0.5K
10:11 27.92 27.96 27.92 27.96 2.2K
10:12 28.08 28.08 27.92 27.92 19.3K
10:13 27.92 27.96 27.92 27.96 0.2K
10:14 28.00 28.00 27.94 27.94 3.8K
10:15 28.02 28.02 28.02 28.02 0.0K
10:16 28.04 28.06 28.04 28.06 0.2K
10:18 28.04 28.06 28.04 28.06 0.2K
10:19 28.02 28.02 28.02 28.02 0.1K
10:20 28.06 28.06 28.06 28.06 0.4K
10:22 28.12 28.16 28.12 28.12 3.2K
10:23 28.14 28.14 28.14 28.14 0.4K
10:24 28.16 28.16 28.14 28.16 1.3K
10:25 28.14 28.14 28.14 28.14 0.2K
10:26 28.16 28.16 28.16 28.16 0.1K
10:27 28.16 28.16 28.14 28.14 0.3K
10:28 28.12 28.12 28.12 28.12 0.8K
10:29 28.10 28.12 28.10 28.12 3.6K
10:30 28.12 28.12 28.12 28.12 0.2K
10:31 28.12 28.14 28.12 28.14 0.3K
10:32 28.20 28.20 28.18 28.18 4.3K
10:33 28.16 28.18 28.16 28.16 0.4K
10:34 28.12 28.12 28.12 28.12 3.2K
10:35 28.16 28.16 28.16 28.16 0.6K
10:36 28.16 28.16 28.16 28.16 0.1K
10:37 28.16 28.16 28.16 28.16 0.3K
10:38 28.16 28.16 28.16 28.16 0.1K
10:40 28.16 28.16 28.16 28.16 0.0K
10:41 28.16 28.16 28.12 28.14 2.7K
10:43 28.14 28.14 28.12 28.12 0.5K
10:44 28.12 28.12 28.10 28.10 0.4K
10:45 28.10 28.14 28.10 28.14 1.6K
10:46 28.14 28.14 28.10 28.10 0.3K
10:47 28.14 28.14 28.14 28.14 0.1K
10:48 28.12 28.12 28.10 28.10 0.1K
10:49 28.08 28.08 28.08 28.08 0.7K
10:50 28.10 28.14 28.10 28.14 1.6K
10:51 28.14 28.14 28.14 28.14 0.1K
10:52 28.10 28.10 28.10 28.10 0.1K
10:53 28.10 28.10 28.10 28.10 0.0K
10:54 28.10 28.14 28.10 28.14 0.4K
10:55 28.16 28.16 28.14 28.14 0.5K
10:57 28.14 28.18 28.14 28.18 0.5K
10:58 28.18 28.18 28.18 28.18 0.1K
11:00 28.18 28.22 28.18 28.22 2.2K
11:01 28.18 28.18 28.18 28.18 0.6K
11:02 28.18 28.18 28.18 28.18 0.2K
11:04 28.18 28.18 28.18 28.18 0.4K
11:05 28.18 28.18 28.18 28.18 0.2K
11:07 28.18 28.18 28.16 28.16 0.1K
11:10 28.16 28.16 28.16 28.16 0.2K
11:12 28.16 28.16 28.16 28.16 0.1K
11:13 28.18 28.18 28.18 28.18 0.5K
11:14 28.18 28.18 28.18 28.18 0.0K
11:15 28.18 28.18 28.18 28.18 1.0K
11:17 28.18 28.18 28.18 28.18 0.1K
11:18 28.18 28.18 28.18 28.18 0.2K
11:20 28.18 28.18 28.18 28.18 0.1K
11:21 28.16 28.16 28.16 28.16 0.1K
11:22 28.18 28.18 28.18 28.18 0.1K
11:24 28.16 28.16 28.16 28.16 0.8K
11:25 28.18 28.20 28.18 28.20 0.7K
11:26 28.20 28.22 28.20 28.22 0.3K
11:27 28.28 28.28 28.28 28.28 12.3K
11:28 28.28 28.30 28.26 28.28 6.6K
11:29 28.28 28.30 28.28 28.30 1.1K
11:30 28.28 28.28 28.28 28.28 0.0K
11:31 28.24 28.24 28.20 28.20 3.1K
11:32 28.20 28.20 28.20 28.20 0.1K
11:34 28.20 28.20 28.20 28.20 0.2K
11:35 28.22 28.22 28.22 28.22 0.2K
11:36 28.22 28.22 28.22 28.22 0.2K
11:37 28.22 28.22 28.22 28.22 0.4K
11:38 28.22 28.22 28.22 28.22 0.0K
11:39 28.22 28.22 28.22 28.22 0.0K
11:40 28.20 28.20 28.20 28.20 0.0K
11:41 28.20 28.22 28.20 28.22 3.0K
11:42 28.20 28.20 28.20 28.20 0.1K
11:46 28.20 28.22 28.20 28.22 3.0K
11:47 28.28 28.28 28.28 28.28 0.4K
11:48 28.28 28.30 28.28 28.30 0.0K
11:49 28.28 28.28 28.28 28.28 0.1K
11:50 28.28 28.28 28.24 28.24 0.6K
11:51 28.24 28.24 28.24 28.24 0.3K
11:54 28.24 28.24 28.24 28.24 0.0K
11:57 28.26 28.26 28.26 28.26 0.0K
11:59 28.26 28.26 28.26 28.26 2.7K
12:00 28.24 28.26 28.24 28.26 0.1K
12:02 28.26 28.26 28.26 28.26 0.4K
12:03 28.26 28.26 28.26 28.26 0.1K
12:04 28.26 28.28 28.26 28.26 0.1K
12:06 28.26 28.26 28.24 28.24 0.4K
12:07 28.26 28.26 28.26 28.26 0.2K
12:08 28.26 28.26 28.26 28.26 0.2K
12:10 28.28 28.28 28.28 28.28 0.3K
12:11 28.28 28.28 28.28 28.28 0.0K
12:12 28.28 28.28 28.28 28.28 0.1K
12:14 28.28 28.30 28.28 28.30 0.4K
12:15 28.28 28.28 28.28 28.28 0.4K
12:18 28.28 28.30 28.28 28.30 0.6K
12:21 28.30 28.30 28.30 28.30 0.0K
12:22 28.30 28.34 28.28 28.28 3.3K
12:23 28.32 28.32 28.32 28.32 0.1K
12:24 28.34 28.34 28.34 28.34 0.0K
12:26 28.32 28.32 28.32 28.32 0.0K
12:27 28.30 28.30 28.30 28.30 0.2K
12:29 28.30 28.30 28.30 28.30 0.1K
12:30 28.34 28.34 28.34 28.34 4.2K
12:31 28.34 28.36 28.32 28.36 0.3K
12:33 28.34 28.34 28.34 28.34 0.4K
12:40 28.34 28.34 28.32 28.32 0.8K
12:43 28.32 28.32 28.32 28.32 0.3K
12:45 28.34 28.34 28.34 28.34 0.1K
12:46 28.36 28.36 28.36 28.36 2.1K
12:49 28.36 28.36 28.36 28.36 0.4K
12:50 28.36 28.38 28.36 28.38 0.5K
12:51 28.36 28.36 28.36 28.36 0.1K
12:52 28.34 28.34 28.34 28.34 0.4K
12:55 28.36 28.38 28.36 28.38 0.2K
12:56 28.38 28.38 28.38 28.38 0.8K
12:58 28.38 28.38 28.38 28.38 3.3K
12:59 28.38 28.38 28.38 28.38 0.5K
13:00 28.40 28.42 28.40 28.42 0.8K
13:01 28.32 28.34 28.32 28.34 2.4K
13:03 28.34 28.34 28.34 28.34 2.4K
13:04 28.38 28.38 28.38 28.38 0.2K
13:06 28.40 28.40 28.38 28.40 0.7K
13:07 28.40 28.40 28.40 28.40 0.0K
13:08 28.38 28.38 28.38 28.38 0.0K
13:09 28.38 28.38 28.38 28.38 0.1K
13:12 28.40 28.40 28.38 28.38 0.3K
13:14 28.38 28.40 28.38 28.40 0.1K
13:15 28.40 28.40 28.40 28.40 0.0K
13:16 28.40 28.40 28.38 28.38 1.0K
13:17 28.42 28.44 28.42 28.44 2.1K
13:18 28.44 28.44 28.44 28.44 0.9K
13:22 28.44 28.46 28.44 28.44 13.7K
13:23 28.48 28.48 28.46 28.46 0.9K
13:28 28.46 28.46 28.34 28.34 1.5K
13:29 28.32 28.32 28.30 28.30 0.4K
13:30 28.34 28.34 28.32 28.34 0.4K
13:33 28.34 28.34 28.34 28.34 0.3K
13:34 28.34 28.34 28.34 28.34 0.1K
13:36 28.34 28.34 28.34 28.34 0.2K
13:37 28.36 28.36 28.36 28.36 6.9K
13:38 28.38 28.38 28.36 28.36 0.8K
13:39 28.32 28.34 28.32 28.34 0.7K
13:42 28.36 28.40 28.36 28.40 0.8K
13:43 28.36 28.38 28.34 28.34 0.5K
13:45 28.32 28.32 28.30 28.30 0.5K
13:46 28.30 28.30 28.30 28.30 0.5K
13:47 28.30 28.30 28.30 28.30 0.2K
13:48 28.30 28.30 28.30 28.30 0.0K
13:50 28.28 28.28 28.28 28.28 0.0K
13:54 28.28 28.28 28.28 28.28 0.4K
13:55 28.30 28.30 28.30 28.30 0.3K
13:57 28.30 28.30 28.30 28.30 0.3K
13:58 28.32 28.32 28.32 28.32 0.2K
13:59 28.30 28.30 28.30 28.30 0.5K
14:00 28.30 28.38 28.30 28.38 0.1K
14:03 28.32 28.32 28.32 28.32 0.1K
14:05 28.30 28.30 28.30 28.30 0.2K
14:06 28.30 28.32 28.30 28.32 0.2K
14:07 28.32 28.32 28.30 28.30 0.3K
14:08 28.32 28.32 28.32 28.32 0.0K
14:10 28.32 28.32 28.30 28.30 0.1K
14:11 28.30 28.30 28.30 28.30 0.0K
14:13 28.30 28.30 28.30 28.30 0.4K
14:14 28.30 28.30 28.30 28.30 0.1K
14:16 28.30 28.30 28.30 28.30 0.0K
14:17 28.28 28.28 28.28 28.28 0.0K
14:18 28.28 28.28 28.28 28.28 0.1K
14:29 28.30 28.30 28.30 28.30 0.0K
14:34 28.30 28.30 28.30 28.30 0.2K
14:35 28.30 28.30 28.28 28.28 1.3K
14:36 28.24 28.24 28.24 28.24 0.1K
14:37 28.24 28.24 28.24 28.24 0.2K
14:38 28.24 28.24 28.24 28.24 0.2K
14:40 28.24 28.24 28.22 28.22 0.2K
14:41 28.24 28.24 28.24 28.24 0.0K
14:42 28.22 28.22 28.16 28.16 10.0K
14:43 28.14 28.14 28.04 28.04 4.5K
14:44 28.04 28.06 28.04 28.06 0.8K
14:45 28.06 28.08 27.96 27.96 1.9K
14:47 27.96 27.96 27.96 27.96 0.5K
14:48 27.96 27.96 27.94 27.94 0.1K
14:52 27.98 28.00 27.98 27.98 1.7K
14:53 27.98 27.98 27.98 27.98 0.1K
14:54 27.96 27.96 27.96 27.96 0.0K
14:55 27.94 27.94 27.94 27.94 0.1K
14:56 28.02 28.02 27.96 27.96 1.0K
14:59 27.98 27.98 27.98 27.98 0.1K
15:00 28.00 28.00 27.96 27.96 0.8K
15:02 27.94 27.94 27.94 27.94 0.0K
15:03 27.94 27.94 27.92 27.94 1.7K
15:04 27.90 27.90 27.90 27.90 1.3K
15:07 27.92 27.92 27.92 27.92 0.0K
15:08 27.92 27.92 27.88 27.88 0.4K
15:09 27.88 27.90 27.88 27.90 0.2K
15:10 27.90 27.90 27.90 27.90 0.1K
15:11 27.90 27.90 27.90 27.90 0.6K
15:15 27.92 27.92 27.86 27.86 0.0K
15:16 27.84 27.84 27.84 27.84 0.4K
15:17 27.80 27.80 27.80 27.80 0.2K
15:18 27.80 27.80 27.78 27.78 4.1K
15:19 27.78 27.78 27.78 27.78 1.7K
15:20 27.82 27.82 27.82 27.82 0.1K
15:22 27.82 27.84 27.82 27.84 0.3K
15:27 27.86 27.86 27.86 27.86 0.0K
15:28 27.88 27.88 27.88 27.88 0.0K
15:29 27.84 27.84 27.84 27.84 0.0K
15:33 27.84 27.84 27.84 27.84 0.3K
15:34 27.84 27.84 27.84 27.84 0.7K
15:36 27.80 27.80 27.80 27.80 0.1K
15:37 27.78 27.78 27.78 27.78 0.4K
15:38 27.80 27.80 27.80 27.80 0.1K
15:40 27.80 27.80 27.80 27.80 0.1K
15:42 27.80 27.80 27.78 27.78 1.3K
15:44 27.80 27.82 27.80 27.82 1.2K
15:45 27.80 27.80 27.80 27.80 0.1K
15:46 27.78 27.78 27.72 27.72 0.7K
15:47 27.72 27.72 27.72 27.72 0.0K
15:48 27.72 27.74 27.72 27.74 0.5K
15:49 27.76 27.76 27.76 27.76 0.1K
15:50 27.82 27.82 27.74 27.74 0.3K
15:52 27.68 27.74 27.68 27.74 5.2K
15:55 27.74 27.74 27.74 27.74 0.1K
15:56 27.72 27.72 27.72 27.72 0.0K
15:57 27.76 27.76 27.76 27.76 0.4K
15:59 27.76 27.76 27.76 27.76 0.0K
16:01 27.80 27.82 27.78 27.82 0.2K
16:02 27.82 27.82 27.82 27.82 0.0K
16:03 27.84 27.84 27.84 27.84 0.5K
16:06 27.80 27.80 27.80 27.80 0.1K
16:07 27.80 27.80 27.80 27.80 0.1K
16:09 27.84 27.86 27.84 27.86 0.1K
16:10 27.86 27.86 27.86 27.86 0.1K
16:11 27.82 27.82 27.82 27.82 0.1K
16:13 27.82 27.82 27.80 27.80 1.1K
16:14 27.78 27.78 27.78 27.78 0.1K
16:18 27.76 27.76 27.76 27.76 0.2K
16:19 27.76 27.76 27.76 27.76 2.1K
16:20 27.76 27.76 27.76 27.76 0.4K
16:24 27.74 27.74 27.74 27.74 0.1K
16:28 27.72 27.72 27.72 27.72 2.3K
16:29 27.70 27.70 27.70 27.70 0.6K
16:30 27.70 27.70 27.70 27.70 0.1K
16:31 27.70 27.70 27.70 27.70 2.4K
16:35 27.70 27.70 27.68 27.70 1.5K
16:36 27.68 27.68 27.68 27.68 0.1K
16:37 27.68 27.68 27.68 27.68 0.1K
16:38 27.70 27.70 27.70 27.70 0.3K
16:48 27.68 27.70 27.68 27.70 0.2K
16:49 27.68 27.68 27.68 27.68 0.3K
16:53 27.70 27.72 27.70 27.72 0.5K
16:56 27.70 27.70 27.70 27.70 0.7K
16:57 27.70 27.70 27.70 27.70 0.1K
16:58 27.70 27.70 27.70 27.70 0.1K
17:00 27.72 27.72 27.72 27.72 1.0K
17:01 27.68 27.70 27.68 27.70 4.1K
17:02 27.66 27.66 27.66 27.66 0.2K
17:04 27.62 27.62 27.60 27.60 1.2K
17:05 27.72 27.72 27.72 27.72 1.0K
17:06 27.68 27.68 27.68 27.68 0.1K
17:07 27.68 27.68 27.68 27.68 0.0K
17:08 27.66 27.66 27.66 27.66 1.0K
17:09 27.64 27.64 27.62 27.62 0.2K
17:10 27.60 27.60 27.60 27.60 0.2K
17:13 27.64 27.64 27.64 27.64 0.3K
17:14 27.66 27.66 27.66 27.66 0.0K
17:15 27.66 27.76 27.66 27.76 4.9K
17:17 27.70 27.70 27.70 27.70 0.3K
17:19 27.70 27.70 27.70 27.70 0.1K
17:21 27.72 27.74 27.72 27.74 0.6K
17:26 27.76 27.76 27.76 27.76 0.0K
17:27 27.78 27.78 27.78 27.78 0.1K
17:29 27.78 27.78 27.78 27.78 0.1K
17:35 27.72 27.72 27.72 27.72 38.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음