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 | ₩10,943 | ₩9,555 | ₩9,964 | -2.24% | 2782.9만 |
| 2026.09.28–2026.10.02 | ₩10,125 | ₩10,782 | ₩9,951 | ₩10,206 | +0.79% | 2978.1만 |
| 2026.09.21–2026.09.25 | ₩9,870 | ₩10,803 | ₩9,553 | ₩10,528 | +6.66% | 4710.7만 |
| 2026.09.14–2026.09.18 | ₩12,506 | ₩12,942 | ₩9,401 | ₩9,817 | -21.50% | 6741.4만 |
| 2026.09.08–2026.09.11 | ₩14,296 | ₩15,248 | ₩12,928 | ₩13,317 | -6.85% | 2650.8만 |
| 2026.08.31–2026.09.04 | ₩14,511 | ₩14,886 | ₩13,344 | ₩13,880 | -4.34% | 2517.8만 |
| 2026.08.24–2026.08.28 | ₩14,926 | ₩15,892 | ₩14,484 | ₩14,591 | -2.25% | 2945.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,609 |
| ₩17,669 |
| ₩14,880 |
| ₩15,208 |
| -13.63% |
| 3232.4만 |
| 2026.08.10–2026.08.14 | ₩17,790 | ₩18,360 | ₩16,945 | ₩17,622 | -0.94% | 2431.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,078 | ₩21,243 | ₩16,858 | ₩17,696 | -2.11% | 7166.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,890 | ₩20,284 | ₩15,879 | ₩18,682 | +4.42% | 3484.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,355 | ₩21,619 | ₩17,951 | ₩18,024 | -6.87% | 3109.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,055 | ₩21,686 | ₩17,743 | ₩18,869 | -10.38% | 3557.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,241 | ₩24,596 | ₩19,339 | ₩21,672 | -6.75% | 4970.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,669 | ₩28,109 | ₩22,007 | ₩22,799 | -11.18% | 3811.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,595 | ₩35,646 | ₩24,918 | ₩25,843 | -23.07% | 4693.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,152 | ₩35,110 | ₩29,544 | ₩33,259 | +0.32% | 3839.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,025 | ₩37,524 | ₩28,579 | ₩31,797 | -0.71% | 7200.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,409 | ₩40,193 | ₩29,799 | ₩30,725 | -2.18% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩29,518 | ₩30,108 | ₩24,965 | ₩25,320 | -14.22% | 3222.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,965 | ₩30,161 | ₩23,111 | ₩28,820 | +3.06% | 4960.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,590 | ₩36,733 | ₩25,481 | ₩27,855 | -11.82% | 9989.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,093 | ₩36,183 | ₩15,946 | ₩32,401 | +101.33% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩18,011 | ₩18,668 | ₩15,201 | ₩16,348 | -9.23% | 2547.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,944 | ₩18,440 | ₩16,335 | ₩17,944 | 0.00% | 2277.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,172 | ₩21,377 | ₩17,810 | ₩18,152 | -0.11% | 2241.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,582 | ₩19,815 | ₩16,804 | ₩18,480 | +5.11% | 2046.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,164 | ₩19,379 | ₩16,254 | ₩17,837 | -6.93% | 1788.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,559 | ₩22,618 | ₩18,857 | ₩18,977 | -7.70% | 1530만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,691 | ₩23,241 | ₩20,036 | ₩20,291 | -10.58% | 1428.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,540 | ₩24,421 | ₩19,406 | ₩21,967 | +12.42% | 2376.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,956 | ₩21,806 | ₩18,521 | ₩19,821 | -0.67% | 2386.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,726 | ₩22,718 | ₩20,412 | ₩20,841 | -4.07% | 2457.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,167 | ₩24,636 | ₩21,270 | ₩22,195 | -8.16% | 1895만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,709 | ₩28,270 | ₩22,262 | ₩24,757 | -3.70% | 3752만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,246 | ₩44,927 | ₩24,944 | ₩26,071 | -35.22% | 5374.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,700 | ₩44,940 | ₩34,468 | ₩41,266 | +15.59% | 3092.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,413 | ₩38,168 | ₩32,696 | ₩36,129 | +4.99% | 2058만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,510 | ₩37,457 | ₩29,799 | ₩36,317 | +19.03% | 2815.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,020 | ₩31,610 | ₩26,701 | ₩31,114 | +0.30% | 2211.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,138 | ₩31,006 | ₩25,977 | ₩30,859 | +18.06% | 1358.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,278 | ₩28,364 | ₩25,628 | ₩27,104 | -0.64% | 1219만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,322 | ₩30,416 | ₩24,784 | ₩26,768 | -11.72% | 2661.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,282 | ₩34,667 | ₩29,276 | ₩29,759 | -1.73% | 3003.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,548 | ₩33,246 | ₩24,837 | ₩32,133 | +25.77% | 3315.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,787 | ₩26,809 | ₩20,130 | ₩26,339 | +26.71% | 3340.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,402 | ₩24,515 | ₩19,553 | ₩20,653 | -11.75% | 2871.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,296 | ₩31,842 | ₩20,412 | ₩24,019 | -18.01% | 5068.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,834 | ₩30,094 | ₩23,711 | ₩27,881 | -3.30% | 3129.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,795 | ₩29,142 | ₩24,006 | ₩28,163 | +5.11% | 3663.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,621 | ₩26,717 | ₩19,191 | ₩26,178 | -1.66% | 3634.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,775 | ₩29,665 | ₩18,728 | ₩24,576 | +30.89% | 6237.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,009 | ₩20,733 | ₩17,407 | ₩17,555 | -12.27% | 981.7만 |
|---|