Flowserve

FWV
🏛️ 독일 →
45.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 55.00 55.00 55.00 55.00 0.0M
2024-12-27 55.50 55.50 55.50 55.50 0.0M
2024-12-23 55.50 55.50 55.50 55.50 0.0M
2024-12-20 55.50 55.50 55.50 55.50 0.0M
2024-12-19 55.00 55.00 55.00 55.00 0.0M
2024-12-18 56.50 56.50 56.50 56.50 0.0M
2024-12-17 57.50 57.50 57.50 57.50 0.0M
2024-12-16 57.00 57.00 57.00 57.00 0.0M
2024-12-13 58.00 58.00 58.00 58.00 0.0M
2024-12-12 57.50 57.50 57.50 57.50 0.0M
2024-12-11 57.00 57.00 57.00 57.00 0.0M
2024-12-10 57.00 57.00 57.00 57.00 0.0M
2024-12-09 57.00 57.00 57.00 57.00 0.0M
2024-12-06 58.00 58.00 58.00 58.00 0.0M
2024-12-05 58.50 58.50 58.50 58.50 0.0M
2024-12-04 58.00 58.00 58.00 58.00 0.0M
2024-12-03 57.50 57.50 57.50 57.50 0.0M
2024-12-02 57.50 57.50 57.50 57.50 0.0M
2024-11-29 57.00 57.00 57.00 57.00 0.0M
2024-11-28 57.00 57.00 57.00 57.00 0.0M
2024-11-27 58.00 58.00 58.00 58.00 0.0M
2024-11-26 58.50 58.50 58.50 58.50 0.0M
2024-11-25 58.00 58.00 58.00 58.00 0.0M
2024-11-22 57.00 57.00 57.00 57.00 0.0M
2024-11-21 56.50 56.50 56.50 56.50 0.0M
2024-11-20 56.50 56.50 56.50 56.50 0.0M
2024-11-19 56.00 56.00 56.00 56.00 0.0M
2024-11-18 55.50 55.50 55.50 55.50 0.0M
2024-11-15 55.50 55.50 55.50 55.50 0.0M
2024-11-14 56.00 56.00 56.00 56.00 0.0M
2024-11-13 56.50 56.50 56.50 56.50 0.0M
2024-11-12 57.00 57.00 57.00 57.00 0.0M
2024-11-11 55.50 55.50 55.50 55.50 0.0M
2024-11-08 54.00 54.00 54.00 54.00 0.0M
2024-11-07 55.00 55.00 55.00 55.00 0.0M
2024-11-06 52.00 52.00 52.00 52.00 0.0M
2024-11-05 49.00 49.00 49.00 49.00 0.0M
2024-11-04 48.80 48.80 48.80 48.80 0.0M
2024-11-01 48.20 48.20 48.20 48.20 0.0M
2024-10-31 49.00 49.00 49.00 49.00 0.0M
2024-10-30 49.80 49.80 49.80 49.80 0.0M
2024-10-29 47.00 47.00 47.00 47.00 0.0M
2024-10-28 48.60 48.60 48.60 48.60 0.0M
2024-10-25 48.20 48.20 48.20 48.20 0.0M
2024-10-24 48.80 48.80 48.80 48.80 0.0M
2024-10-23 49.20 49.20 49.20 49.20 0.0M
2024-10-22 49.40 49.40 49.40 49.40 0.0M
2024-10-21 49.80 49.80 49.80 49.80 0.0M
2024-10-18 50.00 50.00 50.00 50.00 0.0M
2024-10-17 50.00 50.00 50.00 50.00 0.0M
2024-10-16 49.00 49.00 49.00 49.00 0.0M
2024-10-15 50.50 50.50 50.50 50.50 0.0M
2024-10-14 50.00 50.00 50.00 50.00 0.0M
2024-10-11 49.00 49.00 49.00 49.00 0.0M
2024-10-10 49.20 49.20 49.20 49.20 0.0M
2024-10-09 48.20 48.20 48.20 48.20 0.0M
2024-10-08 49.40 49.40 49.40 49.40 0.0M
2024-10-07 48.40 48.40 48.40 48.40 0.0M
2024-10-04 47.00 47.00 47.00 47.00 0.0M
2024-10-03 47.40 47.40 47.40 47.40 0.0M
2024-10-02 46.40 46.40 46.40 46.40 0.0M
2024-10-01 46.00 46.00 46.00 46.00 0.0M
2024-09-30 45.60 45.60 45.60 45.60 0.0M
2024-09-27 46.60 46.60 46.60 46.60 0.0M
2024-09-26 46.60 46.60 46.60 46.60 0.0M
2024-09-25 47.40 47.40 47.40 47.40 0.0M
2024-09-24 43.40 43.40 43.40 43.40 0.0M
2024-09-23 42.60 42.80 42.60 42.80 0.0M
2024-09-20 42.80 42.80 42.80 42.80 0.0M
2024-09-19 42.00 42.00 42.00 42.00 0.0M
2024-09-18 42.20 42.20 42.20 42.20 0.0M
2024-09-17 41.60 41.60 41.60 41.60 0.0M
2024-09-16 41.60 41.60 41.60 41.60 0.0M
2024-09-13 41.40 41.40 41.40 41.40 0.0M
2024-09-12 41.20 41.20 41.20 41.20 0.0M
2024-09-11 40.60 40.60 40.60 40.60 0.0M
2024-09-10 41.40 41.40 41.40 41.40 0.0M
2024-09-09 41.00 41.00 41.00 41.00 0.0M
2024-09-06 41.60 41.60 41.60 41.60 0.0M
2024-09-05 42.40 42.40 42.40 42.40 0.0M
2024-09-04 42.60 42.60 42.60 42.60 0.0M
2024-09-03 44.80 44.80 44.80 44.80 0.0M
2024-09-02 44.80 44.80 44.80 44.80 0.0M
2024-08-30 44.40 44.40 44.40 44.40 0.0M
2024-08-29 43.40 43.40 43.40 43.40 0.0M
2024-08-28 43.80 43.80 43.80 43.80 0.0M
2024-08-27 43.80 43.80 43.80 43.80 0.0M
2024-08-26 43.60 43.60 43.60 43.60 0.0M
2024-08-23 43.00 43.00 43.00 43.00 0.0M
2024-08-22 42.60 42.60 42.60 42.60 0.0M
2024-08-21 42.20 42.20 42.20 42.20 0.0M
2024-08-20 42.80 42.80 42.80 42.80 0.0M
2024-08-19 42.60 42.60 42.60 42.60 0.0M
2024-08-16 42.80 42.80 42.80 42.80 0.0M
2024-08-15 42.00 42.00 42.00 42.00 0.0M
2024-08-14 42.00 42.60 42.00 42.60 0.0M
2024-08-13 41.20 41.20 41.20 41.20 0.0M
2024-08-12 41.40 41.40 41.40 41.40 0.0M
2024-08-09 41.40 41.40 41.40 41.40 0.0M
2024-08-08 40.40 40.40 40.40 40.40 0.0M
2024-08-07 41.00 41.00 41.00 41.00 0.0M
2024-08-06 40.60 40.60 40.60 40.60 0.0M
2024-08-05 41.80 41.80 41.80 41.80 0.0M
2024-08-02 44.80 44.80 44.80 44.80 0.0M
2024-08-01 46.60 46.60 46.60 46.60 0.0M
2024-07-31 45.40 45.40 45.40 45.40 0.0M
2024-07-30 45.60 45.60 45.60 45.60 0.0M
2024-07-29 46.40 46.40 46.40 46.40 0.0M
2024-07-26 45.80 45.80 45.80 45.80 0.0M
2024-07-25 45.20 45.20 45.20 45.20 0.0M
2024-07-24 46.20 46.20 46.20 46.20 0.0M
2024-07-23 46.40 46.40 46.40 46.40 0.0M
2024-07-22 45.40 45.40 45.40 45.40 0.0M
2024-07-19 46.00 46.00 46.00 46.00 0.0M
2024-07-18 46.60 46.60 46.60 46.60 0.0M
2024-07-17 46.80 46.80 46.80 46.80 0.0M
2024-07-16 45.40 45.40 45.40 45.40 0.0M
2024-07-15 44.20 44.20 44.20 44.20 0.0M
2024-07-12 44.00 45.00 44.00 45.00 0.0M
2024-07-11 43.20 43.20 43.20 43.20 0.0M
2024-07-10 42.40 42.40 42.40 42.40 0.0M
2024-07-09 43.00 43.00 43.00 43.00 0.0M
2024-07-08 42.80 42.80 42.80 42.80 0.0M
2024-07-05 43.60 43.60 43.60 43.60 0.0M
2024-07-04 43.80 43.80 43.80 43.80 0.0M
2024-07-03 43.80 43.80 43.80 43.80 0.0M
2024-07-02 43.40 43.40 43.40 43.40 0.0M
2024-07-01 44.40 44.40 44.40 44.40 0.0M
2024-06-28 44.40 44.40 44.40 44.40 0.0M
2024-06-27 44.00 44.00 44.00 44.00 0.0M
2024-06-26 44.80 44.80 44.80 44.80 0.0M
2024-06-25 45.00 45.00 45.00 45.00 0.0M
2024-06-24 45.00 45.00 45.00 45.00 0.0M
2024-06-21 44.60 44.60 44.60 44.60 0.0M
2024-06-20 44.40 44.40 44.40 44.40 0.0M
2024-06-19 44.20 44.20 44.20 44.20 0.0M
2024-06-18 43.60 43.60 43.60 43.60 0.0M
2024-06-17 43.20 43.20 43.00 43.00 0.0M
2024-06-14 44.00 44.00 44.00 44.00 0.0M
2024-06-13 44.60 44.60 44.60 44.60 0.0M
2024-06-12 44.00 44.00 44.00 44.00 0.0M
2024-06-11 44.20 44.20 44.20 44.20 0.0M
2024-06-10 43.60 43.60 43.60 43.60 0.0M
2024-06-07 43.20 43.20 43.20 43.20 0.0M
2024-06-06 43.80 43.80 43.80 43.80 0.0M
2024-06-05 43.80 43.80 43.80 43.80 0.0M
2024-06-04 44.00 44.00 44.00 44.00 0.0M
2024-06-03 45.60 45.60 45.60 45.60 0.0M
2024-05-31 45.00 45.00 45.00 45.00 0.0M
2024-05-30 44.60 44.60 44.60 44.60 0.0M
2024-05-29 44.80 44.80 44.80 44.80 0.0M
2024-05-28 45.20 45.20 45.20 45.20 0.0M
2024-05-27 45.40 45.40 45.40 45.40 0.0M
2024-05-24 44.80 44.80 44.80 44.80 0.0M
2024-05-23 46.00 46.00 46.00 46.00 0.0M
2024-05-22 46.00 46.00 46.00 46.00 0.0M
2024-05-21 45.60 45.60 45.60 45.60 0.0M
2024-05-20 45.40 45.40 45.40 45.40 0.0M
2024-05-17 45.60 45.60 45.60 45.60 0.0M
2024-05-16 46.00 46.00 46.00 46.00 0.0M
2024-05-15 45.40 45.40 45.40 45.40 0.0M
2024-05-14 45.40 45.40 45.40 45.40 0.0M
2024-05-13 45.80 45.80 45.80 45.80 0.0M
2024-05-10 45.40 45.40 45.40 45.40 0.0M
2024-05-09 45.20 45.20 45.20 45.20 0.0M
2024-05-08 45.80 45.80 45.80 45.80 0.0M
2024-05-07 44.40 44.40 44.40 44.40 0.0M
2024-05-06 43.80 45.20 43.80 45.20 0.0M
2024-05-03 43.80 43.80 43.80 43.80 0.0M
2024-05-02 43.80 44.00 43.60 43.60 0.0M
2024-04-30 44.00 44.00 44.00 44.00 0.0M
2024-04-29 43.40 43.40 43.40 43.40 0.0M
2024-04-26 43.20 43.20 43.20 43.20 0.0M
2024-04-25 43.00 43.20 43.00 43.00 0.0M
2024-04-24 43.80 43.80 43.80 43.80 0.0M
2024-04-23 43.00 43.00 43.00 43.00 0.0M
2024-04-22 42.80 42.80 42.80 42.80 0.0M
2024-04-19 42.40 42.40 42.40 42.40 0.0M
2024-04-18 42.60 42.60 42.60 42.60 0.0M
2024-04-17 43.20 43.20 43.20 43.20 0.0M
2024-04-16 43.40 43.40 43.40 43.40 0.0M
2024-04-15 43.60 43.60 43.60 43.60 0.0M
2024-04-12 43.60 43.60 43.60 43.60 0.0M
2024-04-11 43.80 43.80 43.80 43.80 0.0M
2024-04-10 43.60 43.60 43.60 43.60 0.0M
2024-04-09 43.80 43.80 43.80 43.80 0.0M
2024-04-08 43.80 43.80 43.80 43.80 0.0M
2024-04-05 43.20 43.20 43.20 43.20 0.0M
2024-04-04 43.00 43.00 43.00 43.00 0.0M
2024-04-03 42.60 42.60 42.60 42.60 0.0M
2024-04-02 42.60 42.60 42.60 42.60 0.0M
2024-03-28 42.00 42.00 42.00 42.00 0.0M
2024-03-27 41.80 41.80 41.80 41.80 0.0M
2024-03-26 41.80 41.80 41.80 41.80 0.0M
2024-03-25 41.80 41.80 41.80 41.80 0.0M
2024-03-22 42.00 42.00 42.00 42.00 0.0M
2024-03-21 41.00 41.00 41.00 41.00 0.0M
2024-03-20 41.00 41.00 41.00 41.00 0.0M
2024-03-19 40.60 40.60 40.60 40.60 0.0M
2024-03-18 40.60 40.60 40.60 40.60 0.0M
2024-03-15 40.20 41.60 40.20 41.60 0.0M
2024-03-14 40.60 40.60 40.60 40.60 0.0M
2024-03-13 40.00 40.00 40.00 40.00 0.0M
2024-03-12 40.00 40.00 40.00 40.00 0.0M
2024-03-11 39.40 39.40 39.40 39.40 0.0M
2024-03-08 39.60 39.60 39.60 39.60 0.0M
2024-03-07 38.60 38.60 38.60 38.60 0.0M
2024-03-06 38.60 38.60 38.60 38.60 0.0M
2024-03-05 38.60 38.60 38.60 38.60 0.0M
2024-03-04 39.00 39.00 39.00 39.00 0.0M
2024-03-01 38.80 38.80 38.80 38.80 0.0M
2024-02-29 38.80 38.80 38.80 38.80 0.0M
2024-02-28 39.00 39.00 39.00 39.00 0.0M
2024-02-27 39.20 39.20 39.20 39.20 0.0M
2024-02-26 38.60 38.60 38.60 38.60 0.0M
2024-02-23 38.40 38.40 38.40 38.40 0.0M
2024-02-22 39.20 39.20 39.20 39.20 0.0M
2024-02-21 38.80 38.80 38.80 38.80 0.0M
2024-02-20 39.40 39.40 39.40 39.40 0.0M
2024-02-19 39.40 39.40 39.40 39.40 0.0M
2024-02-16 39.60 39.60 39.60 39.60 0.0M
2024-02-15 38.80 38.80 38.80 38.80 0.0M
2024-02-14 38.40 38.40 38.40 38.40 0.0M
2024-02-13 38.60 38.60 38.60 38.60 0.0M
2024-02-12 38.20 38.20 38.20 38.20 0.0M
2024-02-09 38.00 38.00 38.00 38.00 0.0M
2024-02-08 37.80 37.80 37.80 37.80 0.0M
2024-02-07 37.40 37.40 37.40 37.40 0.0M
2024-02-06 37.20 37.20 37.20 37.20 0.0M
2024-02-05 37.60 37.60 37.60 37.60 0.0M
2024-02-02 37.20 37.20 37.20 37.20 0.0M
2024-02-01 36.80 36.80 36.80 36.80 0.0M
2024-01-31 37.40 37.40 37.40 37.40 0.0M
2024-01-30 37.60 37.60 37.60 37.60 0.0M
2024-01-29 37.00 37.00 37.00 37.00 0.0M
2024-01-26 37.40 37.40 37.00 37.00 0.0M
2024-01-25 37.20 37.40 37.20 37.40 0.0M
2024-01-24 37.00 37.00 36.60 36.60 0.0M
2024-01-23 37.40 37.40 37.20 37.20 0.0M
2024-01-22 37.00 37.00 37.00 37.00 0.0M
2024-01-19 36.60 37.20 36.60 36.60 0.0M
2024-01-18 36.00 36.00 36.00 36.00 0.0M
2024-01-17 36.40 36.40 36.40 36.40 0.0M
2024-01-16 36.60 36.60 36.60 36.60 0.0M
2024-01-15 36.40 36.40 36.40 36.40 0.0M
2024-01-12 36.40 36.60 36.40 36.60 0.0M
2024-01-11 36.00 36.00 36.00 36.00 0.0M
2024-01-10 36.20 36.20 36.20 36.20 0.0M
2024-01-09 36.40 36.40 36.40 36.40 0.0M
2024-01-08 36.20 36.20 36.20 36.20 0.0M
2024-01-05 36.00 36.00 36.00 36.00 0.0M
2024-01-04 36.40 36.40 36.40 36.40 0.0M
2024-01-03 36.60 36.60 36.40 36.40 0.0M
2024-01-02 37.20 37.20 37.20 37.20 0.0M