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 | ₩10,184 | ₩10,935 | ₩9,548 | ₩9,956 | -2.24% | 2782.9만 |
| 2026.09.28–2026.10.02 | ₩10,117 | ₩10,774 | ₩9,943 | ₩10,198 | +0.79% | 2978.1만 |
| 2026.09.21–2026.09.25 | ₩9,863 | ₩10,794 | ₩9,545 | ₩10,519 | +6.66% | 4710.7만 |
| 2026.09.14–2026.09.18 | ₩12,496 | ₩12,931 | ₩9,394 | ₩9,809 | -21.50% | 6741.4만 |
| 2026.09.08–2026.09.11 | ₩14,285 | ₩15,236 | ₩12,918 | ₩13,306 | -6.85% | 2650.8만 |
| 2026.08.31–2026.09.04 | ₩14,499 | ₩14,874 | ₩13,333 | ₩13,869 | -4.34% | 2517.8만 |
| 2026.08.24–2026.08.28 | ₩14,914 | ₩15,879 | ₩14,472 | ₩14,579 | -2.25% | 2945.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,594 |
| ₩17,655 |
| ₩14,868 |
| ₩15,196 |
| -13.63% |
| 3232.4만 |
| 2026.08.10–2026.08.14 | ₩17,775 | ₩18,345 | ₩16,931 | ₩17,608 | -0.94% | 2431.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,063 | ₩21,226 | ₩16,844 | ₩17,682 | -2.11% | 7166.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,876 | ₩20,268 | ₩15,866 | ₩18,666 | +4.42% | 3484.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,339 | ₩21,601 | ₩17,936 | ₩18,010 | -6.87% | 3109.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,038 | ₩21,668 | ₩17,728 | ₩18,854 | -10.38% | 3557.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,223 | ₩24,576 | ₩19,323 | ₩21,655 | -6.75% | 4970.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,648 | ₩28,087 | ₩21,990 | ₩22,780 | -11.18% | 3811.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,567 | ₩35,618 | ₩24,898 | ₩25,822 | -23.07% | 4693.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,125 | ₩35,082 | ₩29,521 | ₩33,232 | +0.32% | 3839.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,000 | ₩37,494 | ₩28,556 | ₩31,772 | -0.71% | 7200.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,383 | ₩40,160 | ₩29,775 | ₩30,700 | -2.18% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩29,494 | ₩30,083 | ₩24,944 | ₩25,300 | -14.22% | 3222.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,942 | ₩30,137 | ₩23,093 | ₩28,797 | +3.06% | 4960.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,564 | ₩36,703 | ₩25,460 | ₩27,832 | -11.82% | 9989.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,080 | ₩36,154 | ₩15,933 | ₩32,375 | +101.33% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩17,996 | ₩18,653 | ₩15,189 | ₩16,335 | -9.23% | 2547.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,929 | ₩18,425 | ₩16,321 | ₩17,929 | 0.00% | 2277.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,157 | ₩21,360 | ₩17,795 | ₩18,137 | -0.11% | 2241.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,568 | ₩19,799 | ₩16,790 | ₩18,465 | +5.11% | 2046.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,149 | ₩19,363 | ₩16,241 | ₩17,822 | -6.93% | 1788.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,543 | ₩22,599 | ₩18,842 | ₩18,961 | -7.70% | 1530만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,673 | ₩23,223 | ₩20,020 | ₩20,275 | -10.58% | 1428.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,524 | ₩24,402 | ₩19,390 | ₩21,950 | +12.42% | 2376.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,939 | ₩21,789 | ₩18,506 | ₩19,805 | -0.67% | 2386.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,708 | ₩22,700 | ₩20,395 | ₩20,824 | -4.07% | 2457.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,147 | ₩24,616 | ₩21,253 | ₩22,177 | -8.16% | 1895만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,688 | ₩28,248 | ₩22,244 | ₩24,737 | -3.70% | 3752만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,214 | ₩44,891 | ₩24,924 | ₩26,050 | -35.22% | 5374.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,671 | ₩44,904 | ₩34,440 | ₩41,232 | +15.59% | 3092.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,385 | ₩38,137 | ₩32,670 | ₩36,100 | +4.99% | 2058만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,485 | ₩37,427 | ₩29,775 | ₩36,288 | +19.03% | 2815.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,995 | ₩31,584 | ₩26,680 | ₩31,088 | +0.30% | 2211.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,117 | ₩30,981 | ₩25,956 | ₩30,834 | +18.06% | 1358.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,256 | ₩28,341 | ₩25,608 | ₩27,082 | -0.64% | 1219만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,298 | ₩30,392 | ₩24,764 | ₩26,747 | -11.72% | 2661.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,258 | ₩34,640 | ₩29,253 | ₩29,735 | -1.73% | 3003.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,527 | ₩33,219 | ₩24,817 | ₩32,107 | +25.77% | 3315.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,770 | ₩26,787 | ₩20,114 | ₩26,318 | +26.71% | 3340.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,383 | ₩24,496 | ₩19,537 | ₩20,636 | -11.75% | 2871.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,273 | ₩31,816 | ₩20,395 | ₩24,000 | -18.01% | 5068.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,810 | ₩30,070 | ₩23,692 | ₩27,859 | -3.30% | 3129.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,774 | ₩29,119 | ₩23,986 | ₩28,140 | +5.11% | 3663.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,599 | ₩26,696 | ₩19,176 | ₩26,157 | -1.66% | 3634.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,760 | ₩29,641 | ₩18,713 | ₩24,556 | +30.89% | 6237.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,993 | ₩20,717 | ₩17,393 | ₩17,541 | -12.27% | 981.7만 |
|---|