Global X U.S. Cash Flow Kings 100 ETF (FLOW)

FLOW
🏛️ 미국 →
35.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-04-04 86.30 86.50 86.25 86.49 1.7M
2022-04-01 86.35 86.42 86.27 86.31 1.1M
2022-03-31 86.32 86.36 86.21 86.22 0.8M
2022-03-30 86.35 86.41 86.28 86.28 0.6M
2022-03-29 86.34 86.44 86.27 86.30 0.8M
2022-03-28 86.25 86.39 86.21 86.33 1.1M
2022-03-25 86.30 86.40 86.20 86.24 0.7M
2022-03-24 86.29 86.33 86.22 86.30 0.5M
2022-03-23 86.21 86.26 86.17 86.26 0.7M
2022-03-22 86.21 86.27 86.15 86.19 0.9M
2022-03-21 86.25 86.44 86.15 86.44 0.7M
2022-03-18 86.17 86.39 86.00 86.19 0.9M
2022-03-17 86.00 86.41 86.00 86.33 1.0M
2022-03-16 85.83 86.09 85.62 85.95 1.1M
2022-03-15 85.85 85.86 85.66 85.68 0.8M
2022-03-14 85.84 85.96 85.69 85.80 0.6M
2022-03-11 85.82 85.87 85.68 85.73 1.3M
2022-03-10 85.84 85.92 85.80 85.82 0.7M
2022-03-09 85.95 86.15 85.85 85.87 0.4M
2022-03-08 85.68 86.06 85.68 85.87 0.8M
2022-03-07 85.65 85.98 85.58 85.76 0.7M
2022-03-04 85.86 85.99 85.58 85.58 1.6M
2022-03-03 85.93 86.18 85.85 86.02 0.3M
2022-03-02 85.95 86.19 85.84 85.95 0.5M
2022-03-01 85.87 86.00 85.67 85.96 0.4M
2022-02-28 85.75 85.90 85.73 85.89 0.7M
2022-02-25 85.75 85.99 85.64 85.84 0.6M
2022-02-24 85.62 85.81 85.55 85.64 1.0M
2022-02-23 85.77 85.89 85.65 85.77 0.6M
2022-02-22 85.76 85.92 85.42 85.78 1.2M
2022-02-18 85.49 85.95 85.49 85.75 1.1M
2022-02-17 85.40 85.58 85.36 85.49 0.6M
2022-02-16 85.75 85.89 85.48 85.49 0.6M
2022-02-15 85.86 86.00 85.74 85.77 0.5M
2022-02-14 85.71 85.90 85.57 85.83 0.9M
2022-02-11 85.75 85.91 85.38 85.62 0.6M
2022-02-10 85.82 85.91 85.67 85.80 0.4M
2022-02-09 85.81 85.95 85.72 85.95 0.3M
2022-02-08 85.62 85.94 85.62 85.85 0.3M
2022-02-07 85.60 85.88 85.51 85.52 0.3M
2022-02-04 85.65 85.95 85.35 85.58 0.5M
2022-02-03 85.71 85.95 85.63 85.64 0.3M
2022-02-02 85.89 86.01 85.67 85.75 0.4M
2022-02-01 86.11 86.20 85.54 85.80 0.7M
2022-01-31 85.57 86.48 85.35 86.20 0.6M
2022-01-28 85.13 85.78 85.11 85.78 0.9M
2022-01-27 85.27 85.59 85.14 85.15 0.8M
2022-01-26 85.30 85.69 85.01 85.10 0.9M
2022-01-25 85.02 85.39 84.86 85.25 1.1M
2022-01-24 85.00 85.31 84.68 85.10 1.5M
2022-01-21 85.17 85.48 85.10 85.11 1.6M
2022-01-20 85.39 85.64 85.25 85.25 0.5M
2022-01-19 85.55 85.66 85.25 85.49 0.7M
2022-01-18 85.68 85.81 85.34 85.44 0.8M
2022-01-14 85.71 85.94 85.60 85.67 0.4M
2022-01-13 85.89 85.96 85.65 85.84 0.2M
2022-01-12 85.92 86.02 85.59 85.60 0.6M
2022-01-11 86.02 86.20 85.53 85.82 0.2M
2022-01-10 85.77 86.24 85.53 86.02 0.3M
2022-01-07 86.40 86.43 85.65 85.76 0.5M
2022-01-06 86.55 86.78 86.27 86.36 0.2M
2022-01-05 86.90 87.00 86.25 86.36 0.6M
2022-01-04 86.76 87.45 86.50 86.57 0.7M
2022-01-03 86.52 86.90 86.42 86.50 1.0M