시장 데이터를 불러오는 중
전체 종목
플루언스 에너지 과거 주가
Fluence Energy, Inc. - Class A Common Stock · FLNC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fluence Energy, Inc. - Class A Common Stock · FLNC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,191 | ₩10,942 | ₩9,554 | ₩9,963 | -2.24% | 2782.9만 |
| 2026.09.28–2026.10.02 | ₩10,124 | ₩10,781 | ₩9,949 | ₩10,204 | +0.79% | 2978.1만 |
| 2026.09.21–2026.09.25 | ₩9,869 | ₩10,801 | ₩9,551 | ₩10,526 | +6.66% | 4710.7만 |
| 2026.09.14–2026.09.18 | ₩12,504 | ₩12,940 | ₩9,400 | ₩9,815 | -21.50% | 6741.4만 |
| 2026.09.08–2026.09.11 | ₩14,294 | ₩15,246 | ₩12,926 | ₩13,315 | -6.85% | 2650.8만 |
| 2026.08.31–2026.09.04 | ₩14,509 | ₩14,884 | ₩13,342 | ₩13,878 | -4.34% | 2517.8만 |
| 2026.08.24–2026.08.28 | ₩14,924 | ₩15,890 | ₩14,482 | ₩14,589 | -2.25% | 2945.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,606 |
| ₩17,666 |
| ₩14,877 |
| ₩15,206 |
| -13.63% |
| 3232.4만 |
| 2026.08.10–2026.08.14 | ₩17,787 | ₩18,357 | ₩16,942 | ₩17,619 | -0.94% | 2431.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,075 | ₩21,240 | ₩16,855 | ₩17,693 | -2.11% | 7166.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,888 | ₩20,281 | ₩15,876 | ₩18,679 | +4.42% | 3484.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,352 | ₩21,615 | ₩17,948 | ₩18,022 | -6.87% | 3109.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,052 | ₩21,682 | ₩17,740 | ₩18,866 | -10.38% | 3557.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,238 | ₩24,592 | ₩19,336 | ₩21,669 | -6.75% | 4970.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,665 | ₩28,105 | ₩22,004 | ₩22,795 | -11.18% | 3811.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,590 | ₩35,641 | ₩24,914 | ₩25,839 | -23.07% | 4693.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,147 | ₩35,105 | ₩29,540 | ₩33,254 | +0.32% | 3839.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,021 | ₩37,518 | ₩28,575 | ₩31,793 | -0.71% | 7200.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,404 | ₩40,187 | ₩29,795 | ₩30,720 | -2.18% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩29,513 | ₩30,103 | ₩24,961 | ₩25,316 | -14.22% | 3222.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,960 | ₩30,157 | ₩23,108 | ₩28,816 | +3.06% | 4960.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,585 | ₩36,727 | ₩25,477 | ₩27,850 | -11.82% | 9989.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,091 | ₩36,177 | ₩15,943 | ₩32,396 | +101.33% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩18,008 | ₩18,665 | ₩15,199 | ₩16,346 | -9.23% | 2547.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,941 | ₩18,437 | ₩16,332 | ₩17,941 | 0.00% | 2277.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,169 | ₩21,374 | ₩17,807 | ₩18,149 | -0.11% | 2241.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,579 | ₩19,812 | ₩16,801 | ₩18,478 | +5.11% | 2046.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,161 | ₩19,376 | ₩16,252 | ₩17,834 | -6.93% | 1788.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,556 | ₩22,614 | ₩18,854 | ₩18,974 | -7.70% | 1530만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,688 | ₩23,238 | ₩20,033 | ₩20,288 | -10.58% | 1428.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,537 | ₩24,418 | ₩19,403 | ₩21,964 | +12.42% | 2376.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,953 | ₩21,803 | ₩18,518 | ₩19,819 | -0.67% | 2386.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,723 | ₩22,715 | ₩20,408 | ₩20,838 | -4.07% | 2457.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,163 | ₩24,632 | ₩21,267 | ₩22,192 | -8.16% | 1895만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,705 | ₩28,266 | ₩22,259 | ₩24,753 | -3.70% | 3752만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,240 | ₩44,920 | ₩24,941 | ₩26,067 | -35.22% | 5374.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,695 | ₩44,934 | ₩34,462 | ₩41,259 | +15.59% | 3092.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,407 | ₩38,162 | ₩32,691 | ₩36,124 | +4.99% | 2058만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,505 | ₩37,451 | ₩29,795 | ₩36,312 | +19.03% | 2815.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,015 | ₩31,605 | ₩26,697 | ₩31,109 | +0.30% | 2211.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,134 | ₩31,002 | ₩25,973 | ₩30,854 | +18.06% | 1358.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,274 | ₩28,360 | ₩25,625 | ₩27,100 | -0.64% | 1219만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,318 | ₩30,412 | ₩24,780 | ₩26,764 | -11.72% | 2661.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,278 | ₩34,662 | ₩29,272 | ₩29,755 | -1.73% | 3003.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,544 | ₩33,241 | ₩24,833 | ₩32,128 | +25.77% | 3315.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,784 | ₩26,805 | ₩20,127 | ₩26,335 | +26.71% | 3340.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,399 | ₩24,512 | ₩19,550 | ₩20,650 | -11.75% | 2871.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,292 | ₩31,837 | ₩20,408 | ₩24,016 | -18.01% | 5068.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,829 | ₩30,090 | ₩23,707 | ₩27,877 | -3.30% | 3129.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,791 | ₩29,138 | ₩24,002 | ₩28,159 | +5.11% | 3663.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,617 | ₩26,713 | ₩19,188 | ₩26,174 | -1.66% | 3634.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,773 | ₩29,661 | ₩18,726 | ₩24,572 | +30.89% | 6237.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,006 | ₩20,730 | ₩17,405 | ₩17,552 | -12.27% | 981.7만 |
|---|