Fluence Energy Inc (FLNC)

FLNC
🏛️ 미국 →
11.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.66 10.75 10.53 10.75 649.7K
09:31 10.79 10.81 10.61 10.69 67.0K
09:32 10.72 10.83 10.72 10.82 40.9K
09:33 10.87 10.97 10.71 10.79 86.9K
09:34 10.80 10.85 10.74 10.74 30.7K
09:35 10.70 10.74 10.64 10.72 25.4K
09:36 10.70 10.82 10.70 10.72 41.7K
09:37 10.72 10.80 10.69 10.70 32.7K
09:38 10.69 10.71 10.58 10.64 28.2K
09:39 10.65 10.69 10.54 10.54 69.6K
09:40 10.54 10.59 10.52 10.57 37.1K
09:41 10.58 10.73 10.58 10.73 292.6K
09:42 10.74 10.83 10.74 10.80 70.5K
09:43 10.81 10.86 10.77 10.79 23.3K
09:44 10.77 10.84 10.75 10.83 23.6K
09:45 10.79 10.89 10.79 10.88 39.9K
09:46 10.86 10.90 10.79 10.85 36.2K
09:47 10.86 10.89 10.85 10.88 24.0K
09:48 10.86 10.86 10.71 10.71 23.0K
09:49 10.73 10.77 10.71 10.76 20.0K
09:50 10.75 10.85 10.75 10.80 32.1K
09:51 10.83 10.89 10.82 10.83 19.8K
09:52 10.81 10.83 10.75 10.75 11.8K
09:53 10.77 10.84 10.77 10.84 20.5K
09:54 10.84 10.85 10.80 10.84 17.9K
09:55 10.83 10.88 10.83 10.87 16.0K
09:56 10.86 10.94 10.85 10.94 24.3K
09:57 10.93 10.94 10.87 10.88 11.5K
09:58 10.89 10.89 10.85 10.87 15.2K
09:59 10.87 10.93 10.84 10.93 22.8K
10:00 10.94 10.98 10.93 10.95 29.2K
10:01 10.94 11.04 10.91 11.04 81.6K
10:02 11.05 11.07 11.02 11.05 26.0K
10:03 11.03 11.03 11.00 11.00 26.2K
10:04 11.01 11.02 11.00 11.02 10.1K
10:05 11.02 11.02 10.92 10.92 27.6K
10:06 10.93 11.00 10.93 11.00 21.2K
10:07 11.01 11.04 10.98 11.02 37.0K
10:08 11.04 11.10 11.04 11.08 22.9K
10:09 11.08 11.12 11.08 11.11 22.2K
10:10 11.10 11.11 11.06 11.11 33.9K
10:11 11.10 11.11 11.06 11.08 14.9K
10:12 11.08 11.13 11.08 11.13 18.7K
10:13 11.13 11.13 11.07 11.07 25.8K
10:14 11.06 11.07 11.05 11.06 19.6K
10:15 11.08 11.10 11.07 11.07 9.8K
10:16 11.10 11.10 11.06 11.08 19.0K
10:17 11.07 11.10 11.07 11.07 24.2K
10:18 11.05 11.08 11.05 11.08 10.4K
10:19 11.07 11.11 11.07 11.10 14.4K
10:20 11.10 11.20 11.09 11.20 35.4K
10:21 11.19 11.25 11.19 11.25 29.0K
10:22 11.26 11.27 11.20 11.27 40.1K
10:23 11.26 11.29 11.25 11.25 28.3K
10:24 11.26 11.32 11.26 11.31 44.8K
10:25 11.31 11.34 11.28 11.32 25.4K
10:26 11.32 11.34 11.31 11.33 19.2K
10:27 11.33 11.35 11.32 11.35 15.5K
10:28 11.34 11.40 11.33 11.40 31.7K
10:29 11.37 11.43 11.37 11.43 103.0K
10:30 11.42 11.48 11.42 11.48 63.6K
10:31 11.47 11.48 11.45 11.48 34.1K
10:32 11.45 11.47 11.39 11.39 29.8K
10:33 11.40 11.45 11.38 11.44 17.8K
10:34 11.41 11.47 11.41 11.48 24.4K
10:35 11.48 11.59 11.47 11.56 144.3K
10:36 11.56 11.61 11.56 11.60 61.1K
10:37 11.60 11.61 11.52 11.58 31.7K
10:38 11.59 11.62 11.58 11.62 23.3K
10:39 11.63 11.69 11.63 11.69 35.5K
10:40 11.69 11.70 11.67 11.69 53.1K
10:41 11.71 11.74 11.64 11.72 61.7K
10:42 11.74 11.74 11.72 11.72 123.5K
10:43 11.69 11.73 11.68 11.73 31.7K
10:44 11.72 11.79 11.72 11.79 25.6K
10:45 11.80 11.80 11.72 11.76 35.3K
10:46 11.77 11.77 11.70 11.70 26.8K
10:47 11.71 11.72 11.68 11.70 23.6K
10:48 11.70 11.75 11.70 11.72 25.0K
10:49 11.73 11.73 11.69 11.71 131.8K
10:50 11.71 11.72 11.67 11.72 26.8K
10:51 11.72 11.73 11.67 11.73 26.7K
10:52 11.73 11.73 11.56 11.56 39.4K
10:53 11.56 11.56 11.42 11.42 57.8K
10:54 11.42 11.45 11.40 11.40 45.8K
10:55 11.40 11.56 11.40 11.56 26.3K
10:56 11.55 11.62 11.53 11.62 34.4K
10:57 11.63 11.63 11.43 11.52 44.8K
10:58 11.52 11.61 11.50 11.56 969.7K
10:59 11.58 11.61 11.55 11.55 30.9K
11:00 11.55 11.58 11.45 11.57 115.1K
11:01 11.52 11.55 11.52 11.53 15.1K
11:02 11.54 11.54 11.51 11.52 17.5K
11:03 11.53 11.54 11.51 11.54 17.0K
11:04 11.51 11.61 11.51 11.61 109.7K
11:05 11.60 11.65 11.60 11.65 145.6K
11:06 11.61 11.62 11.60 11.62 19.3K
11:07 11.62 11.62 11.57 11.58 54.0K
11:08 11.57 11.61 11.53 11.61 33.4K
11:09 11.62 11.63 11.57 11.59 216.8K
11:10 11.59 11.67 11.59 11.66 38.4K
11:11 11.66 11.66 11.61 11.62 11.2K
11:12 11.61 11.63 11.59 11.62 16.1K
11:13 11.62 11.64 11.62 11.63 9.1K
11:14 11.63 11.64 11.63 11.64 5.0K
11:15 11.61 11.64 11.59 11.64 17.8K
11:16 11.67 11.69 11.66 11.67 27.6K
11:17 11.69 11.72 11.68 11.72 31.2K
11:18 11.71 11.74 11.70 11.70 34.7K
11:19 11.67 11.67 11.56 11.56 53.6K
11:20 11.58 11.61 11.58 11.61 17.8K
11:21 11.60 11.64 11.60 11.64 34.4K
11:22 11.62 11.65 11.62 11.64 59.6K
11:23 11.65 11.65 11.61 11.63 28.2K
11:24 11.63 11.63 11.61 11.61 9.0K
11:25 11.61 11.61 11.55 11.59 159.7K
11:26 11.60 11.60 11.54 11.54 29.5K
11:27 11.54 11.54 11.46 11.46 24.1K
11:28 11.44 11.48 11.43 11.47 25.2K
11:29 11.47 11.51 11.47 11.48 20.1K
11:30 11.48 11.52 11.47 11.52 13.1K
11:31 11.52 11.56 11.52 11.56 12.5K
11:32 11.54 11.54 11.53 11.54 8.8K
11:33 11.55 11.62 11.55 11.61 24.3K
11:34 11.60 11.61 11.56 11.58 16.4K
11:35 11.58 11.60 11.56 11.56 15.8K
11:36 11.56 11.62 11.56 11.61 26.1K
11:37 11.62 11.64 11.60 11.61 17.1K
11:38 11.61 11.61 11.60 11.60 16.0K
11:39 11.61 11.61 11.60 11.60 39.7K
11:40 11.61 11.65 11.61 11.65 13.4K
11:41 11.64 11.64 11.62 11.62 11.4K
11:42 11.60 11.61 11.60 11.60 6.7K
11:43 11.61 11.62 11.61 11.62 13.4K
11:44 11.60 11.61 11.60 11.61 25.8K
11:45 11.61 11.64 11.61 11.63 11.0K
11:46 11.64 11.66 11.64 11.66 16.9K
11:47 11.66 11.67 11.61 11.62 129.6K
11:48 11.62 11.72 11.62 11.72 30.5K
11:49 11.72 11.72 11.68 11.68 29.2K
11:50 11.69 11.72 11.68 11.71 15.6K
11:51 11.72 11.72 11.71 11.71 13.3K
11:52 11.72 11.72 11.69 11.69 11.7K
11:53 11.69 11.73 11.69 11.71 26.9K
11:54 11.72 11.81 11.72 11.81 63.4K
11:55 11.82 11.83 11.81 11.81 34.5K
11:56 11.80 11.83 11.79 11.83 11.9K
11:57 11.83 11.86 11.80 11.80 27.8K
11:58 11.80 11.80 11.78 11.79 13.3K
11:59 11.79 11.81 11.78 11.81 17.7K
12:00 11.80 11.84 11.80 11.82 35.6K
12:01 11.81 11.82 11.81 11.82 10.3K
12:02 11.82 11.82 11.79 11.81 14.6K
12:03 11.80 11.80 11.78 11.78 13.3K
12:04 11.79 11.79 11.71 11.71 35.1K
12:05 11.71 11.75 11.71 11.72 23.5K
12:06 11.73 11.74 11.70 11.72 14.0K
12:07 11.72 11.74 11.72 11.74 16.8K
12:08 11.73 11.74 11.72 11.72 11.5K
12:09 11.71 11.71 11.67 11.67 27.1K
12:10 11.68 11.68 11.65 11.66 41.9K
12:11 11.66 11.66 11.62 11.65 23.5K
12:12 11.65 11.65 11.63 11.65 47.4K
12:13 11.64 11.66 11.63 11.66 26.4K
12:14 11.66 11.68 11.65 11.65 11.1K
12:15 11.65 11.65 11.64 11.64 13.5K
12:16 11.65 11.66 11.64 11.66 16.9K
12:17 11.66 11.71 11.66 11.69 83.5K
12:18 11.70 11.74 11.69 11.73 30.7K
12:19 11.73 11.73 11.70 11.72 57.5K
12:20 11.72 11.74 11.71 11.74 26.3K
12:21 11.73 11.76 11.73 11.76 21.7K
12:22 11.76 11.77 11.75 11.75 13.4K
12:23 11.75 11.78 11.75 11.77 146.2K
12:24 11.77 11.85 11.76 11.84 38.9K
12:25 11.86 11.86 11.82 11.82 22.7K
12:26 11.82 11.83 11.80 11.80 13.2K
12:27 11.80 11.86 11.80 11.85 14.5K
12:28 11.84 11.84 11.83 11.83 4.5K
12:29 11.85 11.85 11.84 11.84 6.4K
12:30 11.85 11.88 11.85 11.88 10.0K
12:31 11.88 11.96 11.88 11.93 38.6K
12:32 11.93 11.94 11.90 11.91 26.6K
12:33 11.93 11.96 11.92 11.95 30.5K
12:34 11.93 11.97 11.93 11.97 30.8K
12:35 11.97 11.97 11.89 11.89 20.0K
12:36 11.89 11.92 11.88 11.91 19.7K
12:37 11.90 11.90 11.87 11.88 10.4K
12:38 11.89 11.89 11.86 11.86 38.1K
12:39 11.87 11.88 11.85 11.85 12.5K
12:40 11.85 11.86 11.80 11.80 13.7K
12:41 11.78 11.87 11.78 11.85 53.8K
12:42 11.86 11.88 11.85 11.87 23.2K
12:43 11.86 11.91 11.85 11.90 25.7K
12:44 11.91 11.95 11.89 11.90 12.5K
12:45 11.90 11.91 11.88 11.91 24.4K
12:46 11.91 11.92 11.89 11.89 11.0K
12:47 11.89 11.89 11.81 11.81 15.3K
12:48 11.82 11.83 11.80 11.81 12.6K
12:49 11.81 11.81 11.80 11.80 12.8K
12:50 11.82 11.82 11.80 11.81 41.1K
12:51 11.81 11.81 11.81 11.81 3.8K
12:52 11.80 11.84 11.80 11.81 39.1K
12:53 11.81 11.88 11.81 11.88 47.2K
12:54 11.90 11.90 11.85 11.89 63.2K
12:55 11.89 11.90 11.88 11.88 127.4K
12:56 11.89 11.89 11.83 11.89 60.3K
12:57 11.88 11.89 11.83 11.83 5.6K
12:58 11.83 11.83 11.80 11.80 19.5K
12:59 11.80 11.81 11.78 11.78 9.8K
13:00 11.78 11.78 11.75 11.75 18.3K
13:01 11.75 11.78 11.75 11.77 11.2K
13:02 11.79 11.79 11.75 11.76 10.7K
13:03 11.76 11.76 11.68 11.68 19.9K
13:04 11.66 11.66 11.59 11.65 45.6K
13:05 11.65 11.65 11.63 11.63 10.5K
13:06 11.62 11.68 11.62 11.68 18.4K
13:07 11.68 11.75 11.67 11.75 17.7K
13:08 11.74 11.77 11.73 11.76 12.0K
13:09 11.76 11.76 11.75 11.75 6.8K
13:10 11.75 11.76 11.69 11.69 16.9K
13:11 11.69 11.73 11.68 11.73 13.4K
13:12 11.74 11.77 11.74 11.76 6.1K
13:13 11.77 11.77 11.75 11.75 7.2K
13:14 11.76 11.77 11.75 11.76 8.2K
13:15 11.76 11.76 11.73 11.74 10.9K
13:16 11.73 11.73 11.71 11.72 8.2K
13:17 11.73 11.75 11.72 11.75 10.0K
13:18 11.75 11.75 11.72 11.72 9.6K
13:19 11.71 11.71 11.67 11.67 4.8K
13:20 11.68 11.68 11.64 11.64 10.2K
13:21 11.64 11.64 11.58 11.58 19.4K
13:22 11.59 11.59 11.56 11.56 12.9K
13:23 11.57 11.58 11.55 11.55 21.0K
13:24 11.56 11.57 11.55 11.57 21.5K
13:25 11.56 11.61 11.56 11.57 19.7K
13:26 11.56 11.59 11.56 11.57 5.8K
13:27 11.57 11.57 11.55 11.56 3.3K
13:28 11.56 11.56 11.55 11.56 10.8K
13:29 11.56 11.56 11.55 11.56 5.2K
13:30 11.55 11.57 11.55 11.56 7.0K
13:31 11.56 11.59 11.55 11.56 9.6K
13:32 11.56 11.57 11.55 11.57 8.7K
13:33 11.56 11.56 11.50 11.50 10.2K
13:34 11.50 11.53 11.48 11.49 19.8K
13:35 11.50 11.51 11.46 11.51 23.6K
13:36 11.51 11.51 11.47 11.47 7.9K
13:37 11.47 11.50 11.45 11.47 25.2K
13:38 11.48 11.48 11.46 11.48 10.5K
13:39 11.48 11.51 11.47 11.51 16.9K
13:40 11.50 11.51 11.46 11.47 18.2K
13:41 11.47 11.47 11.46 11.47 26.7K
13:42 11.46 11.47 11.45 11.47 69.7K
13:43 11.47 11.50 11.47 11.48 11.2K
13:44 11.47 11.47 11.43 11.47 20.7K
13:45 11.47 11.47 11.46 11.46 8.3K
13:46 11.46 11.46 11.40 11.40 67.4K
13:47 11.39 11.44 11.39 11.39 145.9K
13:48 11.39 11.41 11.36 11.41 35.7K
13:49 11.42 11.43 11.37 11.37 9.4K
13:50 11.40 11.42 11.40 11.41 17.3K
13:51 11.41 11.41 11.41 11.41 5.4K
13:52 11.42 11.44 11.42 11.44 6.5K
13:53 11.44 11.52 11.44 11.52 20.2K
13:54 11.52 11.52 11.49 11.50 8.3K
13:55 11.50 11.50 11.50 11.50 6.5K
13:56 11.50 11.50 11.49 11.49 8.0K
13:57 11.47 11.49 11.47 11.48 10.6K
13:58 11.49 11.52 11.49 11.50 25.6K
13:59 11.50 11.50 11.49 11.49 12.9K
14:00 11.49 11.49 11.41 11.42 9.9K
14:01 11.43 11.44 11.39 11.39 9.5K
14:02 11.41 11.41 11.31 11.33 24.0K
14:03 11.33 11.34 11.30 11.34 10.3K
14:04 11.35 11.35 11.33 11.34 10.8K
14:05 11.33 11.36 11.32 11.34 23.9K
14:06 11.35 11.39 11.35 11.39 14.9K
14:07 11.38 11.45 11.38 11.45 27.3K
14:08 11.45 11.45 11.44 11.44 18.0K
14:09 11.44 11.45 11.43 11.43 14.6K
14:10 11.43 11.44 11.43 11.44 5.4K
14:11 11.44 11.44 11.43 11.44 5.1K
14:12 11.44 11.47 11.44 11.46 22.2K
14:13 11.46 11.46 11.42 11.42 5.6K
14:14 11.42 11.43 11.40 11.42 9.0K
14:15 11.40 11.45 11.40 11.45 6.5K
14:16 11.44 11.49 11.44 11.49 44.8K
14:17 11.48 11.50 11.48 11.50 19.5K
14:18 11.50 11.50 11.47 11.48 5.0K
14:19 11.49 11.50 11.47 11.50 7.2K
14:20 11.48 11.50 11.48 11.50 6.9K
14:21 11.50 11.51 11.49 11.51 5.0K
14:22 11.50 11.54 11.50 11.52 15.8K
14:23 11.52 11.52 11.48 11.50 9.2K
14:24 11.49 11.50 11.49 11.50 4.5K
14:25 11.50 11.53 11.50 11.53 6.5K
14:26 11.53 11.54 11.52 11.52 5.2K
14:27 11.52 11.53 11.51 11.51 2.5K
14:28 11.52 11.53 11.50 11.51 13.3K
14:29 11.51 11.52 11.51 11.52 4.4K
14:30 11.52 11.52 11.52 11.52 0.5K
14:31 11.52 11.54 11.52 11.54 8.6K
14:32 11.53 11.53 11.51 11.51 7.5K
14:33 11.54 11.54 11.51 11.52 79.3K
14:34 11.54 11.58 11.54 11.58 16.3K
14:35 11.57 11.58 11.57 11.57 7.2K
14:36 11.56 11.60 11.56 11.60 17.0K
14:37 11.60 11.62 11.60 11.60 13.9K
14:38 11.61 11.61 11.61 11.61 3.5K
14:39 11.61 11.63 11.60 11.63 52.1K
14:40 11.64 11.66 11.64 11.66 19.4K
14:41 11.67 11.68 11.66 11.68 7.7K
14:42 11.69 11.70 11.65 11.67 30.0K
14:43 11.66 11.67 11.65 11.67 5.7K
14:44 11.67 11.67 11.65 11.67 81.9K
14:45 11.68 11.69 11.66 11.66 32.8K
14:46 11.67 11.71 11.67 11.69 24.2K
14:47 11.69 11.70 11.65 11.66 48.7K
14:48 11.67 11.71 11.66 11.68 78.5K
14:49 11.67 11.69 11.67 11.68 26.9K
14:50 11.67 11.68 11.67 11.68 19.5K
14:51 11.68 11.69 11.68 11.69 6.1K
14:52 11.71 11.71 11.70 11.71 10.0K
14:53 11.70 11.71 11.66 11.67 27.9K
14:54 11.66 11.67 11.65 11.67 9.1K
14:55 11.67 11.68 11.67 11.68 2.4K
14:56 11.68 11.71 11.68 11.70 30.0K
14:57 11.69 11.71 11.69 11.70 9.0K
14:58 11.70 11.73 11.69 11.73 13.2K
14:59 11.73 11.73 11.73 11.73 4.7K
15:00 11.73 11.75 11.72 11.75 9.7K
15:01 11.74 11.74 11.72 11.72 45.5K
15:02 11.74 11.76 11.72 11.72 35.5K
15:03 11.71 11.75 11.70 11.75 15.0K
15:04 11.73 11.73 11.73 11.73 14.9K
15:05 11.74 11.79 11.73 11.79 28.6K
15:06 11.78 11.78 11.76 11.76 9.0K
15:07 11.76 11.78 11.76 11.78 27.5K
15:08 11.79 11.79 11.77 11.78 10.2K
15:09 11.78 11.79 11.73 11.74 65.5K
15:10 11.74 11.77 11.74 11.77 16.7K
15:11 11.77 11.79 11.77 11.79 102.9K
15:12 11.78 11.78 11.75 11.77 32.9K
15:13 11.79 11.80 11.79 11.79 14.6K
15:14 11.79 11.79 11.77 11.78 10.8K
15:15 11.78 11.78 11.77 11.78 19.6K
15:16 11.79 11.80 11.77 11.80 21.5K
15:17 11.80 11.80 11.76 11.79 35.8K
15:18 11.79 11.79 11.78 11.79 7.4K
15:19 11.79 11.80 11.79 11.79 16.4K
15:20 11.80 11.81 11.80 11.81 15.6K
15:21 11.81 11.81 11.77 11.77 11.4K
15:22 11.77 11.77 11.72 11.74 16.2K
15:23 11.73 11.78 11.73 11.77 37.2K
15:24 11.78 11.78 11.77 11.78 6.3K
15:25 11.78 11.79 11.77 11.79 48.1K
15:26 11.79 11.79 11.77 11.77 34.0K
15:27 11.77 11.77 11.76 11.76 21.9K
15:28 11.74 11.83 11.74 11.83 108.0K
15:29 11.83 11.86 11.82 11.86 16.3K
15:30 11.86 11.87 11.84 11.87 21.8K
15:31 11.87 11.87 11.82 11.82 24.4K
15:32 11.82 11.83 11.79 11.79 15.7K
15:33 11.80 11.81 11.78 11.79 38.4K
15:34 11.78 11.78 11.76 11.76 24.8K
15:35 11.76 11.76 11.68 11.68 14.9K
15:36 11.66 11.66 11.63 11.63 18.3K
15:37 11.62 11.63 11.55 11.63 68.9K
15:38 11.62 11.64 11.61 11.64 12.8K
15:39 11.63 11.65 11.60 11.65 82.1K
15:40 11.68 11.72 11.65 11.72 30.1K
15:41 11.71 11.71 11.70 11.70 15.6K
15:42 11.70 11.72 11.70 11.70 19.5K
15:43 11.70 11.72 11.70 11.72 26.7K
15:44 11.72 11.76 11.72 11.74 92.2K
15:45 11.73 11.74 11.73 11.74 20.6K
15:46 11.74 11.74 11.70 11.71 25.9K
15:47 11.71 11.74 11.71 11.73 22.0K
15:48 11.73 11.74 11.71 11.71 33.9K
15:49 11.72 11.72 11.65 11.65 23.4K
15:50 11.68 11.70 11.63 11.63 59.9K
15:51 11.63 11.65 11.63 11.65 31.5K
15:52 11.65 11.67 11.65 11.66 46.7K
15:53 11.66 11.66 11.64 11.66 128.2K
15:54 11.66 11.70 11.60 11.61 90.7K
15:55 11.71 11.75 11.69 11.73 103.2K
15:56 11.73 11.73 11.69 11.70 74.2K
15:57 11.70 11.76 11.70 11.76 127.6K
15:58 11.77 11.77 11.73 11.73 121.1K
15:59 11.73 11.73 11.70 11.73 954.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음