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 | ₩10,192 | ₩10,942 | ₩9,555 | ₩9,964 | -2.24% | 2782.9만 |
| 2026.09.28–2026.10.02 | ₩10,124 | ₩10,782 | ₩9,950 | ₩10,205 | +0.79% | 2978.1만 |
| 2026.09.21–2026.09.25 | ₩9,870 | ₩10,802 | ₩9,552 | ₩10,527 | +6.66% | 4710.7만 |
| 2026.09.14–2026.09.18 | ₩12,505 | ₩12,941 | ₩9,400 | ₩9,816 | -21.50% | 6741.4만 |
| 2026.09.08–2026.09.11 | ₩14,295 | ₩15,247 | ₩12,927 | ₩13,316 | -6.85% | 2650.8만 |
| 2026.08.31–2026.09.04 | ₩14,510 | ₩14,885 | ₩13,343 | ₩13,879 | -4.34% | 2517.8만 |
| 2026.08.24–2026.08.28 | ₩14,925 | ₩15,891 | ₩14,483 | ₩14,590 | -2.25% | 2945.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,607 |
| ₩17,668 |
| ₩14,878 |
| ₩15,207 |
| -13.63% |
| 3232.4만 |
| 2026.08.10–2026.08.14 | ₩17,788 | ₩18,358 | ₩16,943 | ₩17,621 | -0.94% | 2431.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,077 | ₩21,241 | ₩16,856 | ₩17,694 | -2.11% | 7166.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,889 | ₩20,282 | ₩15,877 | ₩18,680 | +4.42% | 3484.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,353 | ₩21,617 | ₩17,949 | ₩18,023 | -6.87% | 3109.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,054 | ₩21,684 | ₩17,741 | ₩18,868 | -10.38% | 3557.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,239 | ₩24,594 | ₩19,337 | ₩21,670 | -6.75% | 4970.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,667 | ₩28,107 | ₩22,006 | ₩22,797 | -11.18% | 3811.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,592 | ₩35,644 | ₩24,916 | ₩25,841 | -23.07% | 4693.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,149 | ₩35,107 | ₩29,542 | ₩33,257 | +0.32% | 3839.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,023 | ₩37,521 | ₩28,576 | ₩31,795 | -0.71% | 7200.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,406 | ₩40,189 | ₩29,797 | ₩30,722 | -2.18% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩29,515 | ₩30,105 | ₩24,963 | ₩25,318 | -14.22% | 3222.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,962 | ₩30,159 | ₩23,109 | ₩28,818 | +3.06% | 4960.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,587 | ₩36,730 | ₩25,479 | ₩27,852 | -11.82% | 9989.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,092 | ₩36,180 | ₩15,944 | ₩32,398 | +101.33% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩18,009 | ₩18,667 | ₩15,200 | ₩16,347 | -9.23% | 2547.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,942 | ₩18,439 | ₩16,333 | ₩17,942 | 0.00% | 2277.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,170 | ₩21,375 | ₩17,808 | ₩18,150 | -0.11% | 2241.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,580 | ₩19,813 | ₩16,803 | ₩18,479 | +5.11% | 2046.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,163 | ₩19,377 | ₩16,253 | ₩17,835 | -6.93% | 1788.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,557 | ₩22,616 | ₩18,856 | ₩18,975 | -7.70% | 1530만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,690 | ₩23,239 | ₩20,034 | ₩20,289 | -10.58% | 1428.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,538 | ₩24,419 | ₩19,404 | ₩21,965 | +12.42% | 2376.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,954 | ₩21,804 | ₩18,519 | ₩19,820 | -0.67% | 2386.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,724 | ₩22,716 | ₩20,410 | ₩20,839 | -4.07% | 2457.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,165 | ₩24,634 | ₩21,268 | ₩22,193 | -8.16% | 1895만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,707 | ₩28,268 | ₩22,260 | ₩24,755 | -3.70% | 3752만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,243 | ₩44,923 | ₩24,942 | ₩26,069 | -35.22% | 5374.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,697 | ₩44,937 | ₩34,465 | ₩41,262 | +15.59% | 3092.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,410 | ₩38,165 | ₩32,693 | ₩36,126 | +4.99% | 2058만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,508 | ₩37,454 | ₩29,797 | ₩36,314 | +19.03% | 2815.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,017 | ₩31,607 | ₩26,699 | ₩31,111 | +0.30% | 2211.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,136 | ₩31,004 | ₩25,975 | ₩30,856 | +18.06% | 1358.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,276 | ₩28,362 | ₩25,626 | ₩27,101 | -0.64% | 1219만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,320 | ₩30,414 | ₩24,781 | ₩26,766 | -11.72% | 2661.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,280 | ₩34,665 | ₩29,274 | ₩29,757 | -1.73% | 3003.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,546 | ₩33,243 | ₩24,835 | ₩32,130 | +25.77% | 3315.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,785 | ₩26,806 | ₩20,128 | ₩26,337 | +26.71% | 3340.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,400 | ₩24,513 | ₩19,552 | ₩20,651 | -11.75% | 2871.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,294 | ₩31,839 | ₩20,410 | ₩24,017 | -18.01% | 5068.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,831 | ₩30,092 | ₩23,709 | ₩27,879 | -3.30% | 3129.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,793 | ₩29,140 | ₩24,004 | ₩28,161 | +5.11% | 3663.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,619 | ₩26,715 | ₩19,190 | ₩26,176 | -1.66% | 3634.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,774 | ₩29,663 | ₩18,727 | ₩24,574 | +30.89% | 6237.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,008 | ₩20,732 | ₩17,406 | ₩17,554 | -12.27% | 981.7만 |
|---|