Flux Power Holdings Inc (FLUX)

FLUX
🏛️ 미국 →
4.47
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.40 4.40 4.16 4.29 0.1M
2021-12-30 4.05 4.30 4.05 4.25 0.1M
2021-12-29 4.13 4.21 3.95 3.98 0.1M
2021-12-28 4.30 4.32 3.91 4.13 0.2M
2021-12-27 4.51 4.54 4.22 4.29 0.1M
2021-12-23 4.70 4.70 4.40 4.48 0.1M
2021-12-22 4.69 4.84 4.62 4.70 0.1M
2021-12-21 4.43 4.81 4.37 4.75 0.1M
2021-12-20 4.53 4.54 4.30 4.31 0.1M
2021-12-17 4.46 4.88 4.33 4.54 0.2M
2021-12-16 4.80 4.83 4.47 4.54 0.1M
2021-12-15 4.83 4.85 4.44 4.74 0.1M
2021-12-14 4.80 4.85 4.54 4.81 0.1M
2021-12-13 4.79 4.86 4.56 4.65 0.1M
2021-12-10 5.10 5.19 4.76 4.82 0.1M
2021-12-09 5.22 5.27 4.91 4.98 0.1M
2021-12-08 5.13 5.45 5.02 5.23 0.1M
2021-12-07 4.94 5.42 4.66 5.16 0.1M
2021-12-06 4.84 5.08 4.46 4.82 0.2M
2021-12-03 5.24 5.24 4.56 4.70 0.2M
2021-12-02 4.99 5.21 4.88 5.15 0.1M
2021-12-01 5.18 5.30 4.77 4.88 0.1M
2021-11-30 5.20 5.27 4.83 5.16 0.1M
2021-11-29 5.20 5.45 5.05 5.26 0.1M
2021-11-26 5.18 5.28 5.03 5.16 0.1M
2021-11-24 5.22 5.45 5.15 5.37 0.1M
2021-11-23 5.38 5.45 5.01 5.32 0.2M
2021-11-22 5.45 5.53 5.10 5.35 0.1M
2021-11-19 5.23 5.55 5.23 5.46 0.1M
2021-11-18 5.50 5.52 5.11 5.21 0.1M
2021-11-17 5.77 5.87 5.51 5.53 0.2M
2021-11-16 6.19 6.19 5.70 5.87 0.2M
2021-11-15 6.25 6.25 6.00 6.21 0.1M
2021-11-12 6.18 6.28 5.99 6.19 0.2M
2021-11-11 6.29 6.41 6.00 6.10 0.2M
2021-11-10 6.30 6.43 6.04 6.18 0.2M
2021-11-09 6.50 6.61 6.15 6.34 0.1M
2021-11-08 6.18 6.55 6.17 6.47 0.3M
2021-11-05 6.33 6.38 5.98 6.03 0.2M
2021-11-04 6.40 6.45 6.16 6.30 0.2M
2021-11-03 6.36 6.40 6.14 6.36 0.2M
2021-11-02 6.19 6.41 6.01 6.40 0.2M
2021-11-01 5.80 6.22 5.80 6.16 0.7M
2021-10-29 5.69 5.77 5.50 5.75 0.2M
2021-10-28 5.65 5.80 5.49 5.65 0.4M
2021-10-27 5.63 5.77 5.50 5.65 0.1M
2021-10-26 5.70 5.77 5.53 5.63 0.1M
2021-10-25 5.62 5.94 5.50 5.67 0.3M
2021-10-22 5.66 5.66 5.37 5.55 0.1M
2021-10-21 5.99 6.04 5.58 5.69 0.2M
2021-10-20 5.68 6.01 5.55 6.00 0.4M
2021-10-19 5.64 5.68 5.55 5.67 0.1M
2021-10-18 5.45 5.64 5.39 5.58 0.1M
2021-10-15 5.70 5.70 5.34 5.38 0.2M
2021-10-14 5.65 5.73 5.57 5.63 0.2M
2021-10-13 5.57 5.69 5.46 5.66 0.1M
2021-10-12 5.45 5.59 5.40 5.55 0.1M
2021-10-11 5.40 5.50 5.29 5.37 0.2M
2021-10-08 5.45 5.50 5.12 5.36 0.2M
2021-10-07 5.21 5.47 5.11 5.42 0.3M
2021-10-06 5.20 5.65 5.06 5.16 0.3M
2021-10-05 5.15 5.36 4.85 5.24 0.6M
2021-10-04 5.15 5.15 4.76 4.82 0.3M
2021-10-01 5.13 5.26 5.02 5.08 0.5M
2021-09-30 5.05 5.34 4.85 5.08 0.6M
2021-09-29 5.16 5.24 4.75 4.99 2.2M
2021-09-28 5.70 5.78 5.00 5.21 0.8M
2021-09-27 5.68 5.81 5.41 5.72 0.6M
2021-09-24 5.92 5.96 5.66 5.71 0.4M
2021-09-23 6.50 6.65 5.82 5.87 1.3M
2021-09-22 7.50 7.84 7.40 7.52 0.2M
2021-09-21 6.51 7.75 6.33 7.42 0.2M
2021-09-20 6.30 6.77 6.12 6.60 0.1M
2021-09-17 6.60 6.83 6.00 6.38 0.6M
2021-09-16 7.24 7.24 6.40 6.69 0.3M
2021-09-15 7.10 7.39 6.81 7.32 0.1M
2021-09-14 7.54 7.63 6.87 7.10 0.1M
2021-09-13 7.79 7.90 7.25 7.46 0.1M
2021-09-10 8.13 8.34 7.56 7.79 0.0M
2021-09-09 8.20 8.22 7.80 7.97 0.0M
2021-09-08 8.00 8.39 8.00 8.07 0.0M
2021-09-07 8.30 8.49 8.00 8.06 0.0M
2021-09-03 8.31 8.46 8.22 8.35 0.0M
2021-09-02 8.40 8.47 8.25 8.35 0.0M
2021-09-01 8.25 8.49 8.12 8.42 0.0M
2021-08-31 8.33 8.64 8.18 8.22 0.1M
2021-08-30 8.37 8.58 8.10 8.35 0.1M
2021-08-27 8.17 8.38 8.11 8.32 0.0M
2021-08-26 8.35 8.35 8.05 8.16 0.0M
2021-08-25 8.52 8.52 8.15 8.33 0.0M
2021-08-24 8.11 8.52 8.11 8.52 0.0M
2021-08-23 7.20 8.36 7.20 7.97 0.1M
2021-08-20 7.11 7.79 6.99 7.11 0.1M
2021-08-19 7.77 8.35 7.00 7.09 0.1M
2021-08-18 8.28 8.74 7.92 7.96 0.0M
2021-08-17 8.66 8.66 8.20 8.30 0.1M
2021-08-16 9.72 9.72 8.70 8.70 0.0M
2021-08-13 9.76 9.99 9.50 9.72 0.0M
2021-08-12 9.91 9.99 9.67 9.77 0.0M
2021-08-11 10.18 10.45 9.70 9.95 0.0M
2021-08-10 9.90 10.50 9.64 9.96 0.0M
2021-08-09 9.47 10.10 9.42 9.78 0.0M
2021-08-06 9.58 9.82 9.33 9.42 0.0M
2021-08-05 9.06 9.80 9.06 9.45 0.0M
2021-08-04 9.58 9.77 8.91 9.06 0.0M
2021-08-03 9.58 9.99 9.55 9.70 0.0M
2021-08-02 9.88 9.93 9.54 9.58 0.0M
2021-07-30 10.10 10.22 9.76 9.93 0.0M
2021-07-29 10.28 10.39 9.82 10.05 0.0M
2021-07-28 9.64 10.29 9.37 10.17 0.0M
2021-07-27 9.40 9.78 9.06 9.67 0.0M
2021-07-26 9.61 9.83 9.36 9.46 0.0M
2021-07-23 9.71 10.02 9.35 9.51 0.0M
2021-07-22 9.49 10.00 9.44 9.61 0.1M
2021-07-21 9.04 9.81 9.02 9.63 0.0M
2021-07-20 8.77 9.05 8.57 8.96 0.0M
2021-07-19 8.59 8.85 8.06 8.72 0.0M
2021-07-16 8.76 9.10 8.55 8.64 0.0M
2021-07-15 9.02 9.37 8.47 8.75 0.1M
2021-07-14 9.68 9.84 9.00 9.10 0.1M
2021-07-13 9.40 9.95 9.28 9.87 0.0M
2021-07-12 9.41 9.82 9.25 9.45 0.0M
2021-07-09 9.51 9.51 9.22 9.41 0.0M
2021-07-08 9.30 9.59 9.22 9.27 0.0M
2021-07-07 9.82 10.36 9.25 9.73 0.1M
2021-07-06 10.66 10.66 9.52 9.71 0.1M
2021-07-02 11.40 11.54 10.51 10.63 0.1M
2021-07-01 11.75 11.75 11.05 11.32 0.0M
2021-06-30 12.08 12.60 11.50 11.63 0.1M
2021-06-29 11.51 12.16 11.17 12.16 0.1M
2021-06-28 11.48 11.69 11.02 11.49 0.1M
2021-06-25 11.10 11.68 11.00 11.51 0.2M
2021-06-24 10.80 11.13 10.72 10.98 0.1M
2021-06-23 10.37 10.93 10.37 10.72 0.1M
2021-06-22 10.68 10.68 9.83 10.27 0.1M
2021-06-21 11.40 11.40 10.72 10.86 0.1M
2021-06-18 10.78 11.54 10.66 11.32 0.3M
2021-06-17 10.83 11.20 10.76 10.98 0.1M
2021-06-16 10.90 11.05 10.58 10.89 0.1M
2021-06-15 10.90 11.01 10.50 10.86 0.0M
2021-06-14 11.45 11.45 10.87 10.93 0.1M
2021-06-11 10.51 11.40 10.50 11.25 0.1M
2021-06-10 10.97 11.23 10.48 10.49 0.1M
2021-06-09 11.03 11.20 10.82 10.97 0.1M
2021-06-08 11.18 11.29 10.83 10.90 0.1M
2021-06-07 10.78 11.25 10.65 11.00 0.2M
2021-06-04 10.20 10.80 9.85 10.75 0.1M
2021-06-03 10.20 10.59 10.06 10.20 0.1M
2021-06-02 10.50 10.58 10.25 10.36 0.1M
2021-06-01 10.49 10.77 10.07 10.50 0.1M
2021-05-28 10.63 10.70 10.30 10.44 0.1M
2021-05-27 10.77 10.84 10.30 10.55 0.1M
2021-05-26 10.79 10.85 10.64 10.75 0.0M
2021-05-25 11.07 11.20 10.52 10.60 0.1M
2021-05-24 11.29 11.29 10.40 10.84 0.1M
2021-05-21 11.29 11.40 10.53 10.99 0.2M
2021-05-20 10.52 11.34 10.44 11.18 0.2M
2021-05-19 10.70 11.12 10.00 10.44 0.2M
2021-05-18 10.20 11.21 10.15 11.15 0.2M
2021-05-17 8.35 10.30 8.33 10.05 0.1M
2021-05-14 9.21 9.36 8.25 8.53 0.2M
2021-05-13 8.13 9.98 8.03 8.95 0.6M
2021-05-12 8.50 8.75 7.30 7.69 0.2M
2021-05-11 8.36 8.70 7.96 8.47 0.1M
2021-05-10 9.60 10.00 8.72 8.72 0.1M
2021-05-07 9.22 9.77 9.22 9.57 0.1M
2021-05-06 10.09 10.24 9.25 9.30 0.1M
2021-05-05 10.32 10.83 10.00 10.15 0.1M
2021-05-04 10.46 10.54 9.82 10.23 0.1M
2021-05-03 11.15 11.39 10.50 10.84 0.0M
2021-04-30 11.40 11.68 11.01 11.03 0.0M
2021-04-29 11.52 11.70 11.38 11.56 0.1M
2021-04-28 11.45 11.70 11.41 11.60 0.0M
2021-04-27 11.54 11.70 11.28 11.37 0.0M
2021-04-26 11.55 11.79 11.39 11.59 0.1M
2021-04-23 11.13 11.42 10.87 11.39 0.1M
2021-04-22 10.79 11.40 10.55 11.05 0.1M
2021-04-21 9.88 10.74 9.64 10.67 0.2M
2021-04-20 10.32 10.50 9.66 9.91 0.1M
2021-04-19 10.96 10.97 10.32 10.40 0.1M
2021-04-16 11.28 11.46 10.95 11.08 0.1M
2021-04-15 11.89 11.89 10.90 11.32 0.1M
2021-04-14 11.41 11.73 11.20 11.69 0.2M
2021-04-13 11.96 12.31 11.15 11.20 0.1M
2021-04-12 12.50 12.61 11.76 11.94 0.1M
2021-04-09 12.61 12.62 12.27 12.51 0.1M
2021-04-08 13.16 13.31 12.62 12.71 0.1M
2021-04-07 13.34 13.34 12.52 13.08 0.0M
2021-04-06 13.43 13.54 13.02 13.33 0.1M
2021-04-05 13.74 13.79 13.34 13.55 0.1M
2021-04-01 13.14 13.58 13.04 13.31 0.1M
2021-03-31 11.90 12.95 11.90 12.95 0.1M
2021-03-30 11.26 11.86 11.11 11.86 0.1M
2021-03-29 11.59 11.98 10.85 11.28 0.1M
2021-03-26 11.93 12.36 11.24 12.10 0.1M
2021-03-25 11.14 11.92 10.18 11.72 0.2M
2021-03-24 12.23 12.47 11.40 11.41 0.2M
2021-03-23 13.12 13.40 11.81 12.25 0.3M
2021-03-22 14.81 15.35 12.52 13.09 0.7M
2021-03-19 11.70 15.87 11.41 15.35 1.0M
2021-03-18 11.02 12.69 11.01 11.67 0.4M
2021-03-17 10.65 11.63 10.36 11.44 0.2M
2021-03-16 11.96 11.96 10.71 10.97 0.2M
2021-03-15 11.68 12.23 11.41 11.78 0.2M
2021-03-12 11.95 12.09 11.20 11.57 0.1M
2021-03-11 11.87 12.21 11.23 12.21 0.2M
2021-03-10 10.99 11.61 10.79 11.20 0.2M
2021-03-09 9.90 10.68 9.77 10.68 0.2M
2021-03-08 10.04 10.25 9.38 9.62 0.2M
2021-03-05 10.86 11.08 8.34 10.01 0.4M
2021-03-04 12.39 12.74 10.20 10.76 0.4M
2021-03-03 12.82 13.52 12.30 12.56 0.1M
2021-03-02 13.40 13.76 12.54 12.83 0.2M
2021-03-01 13.23 13.61 12.77 13.19 0.2M
2021-02-26 12.30 12.90 11.44 12.88 0.2M
2021-02-25 13.08 13.47 11.94 12.23 0.2M
2021-02-24 13.37 14.33 13.17 13.27 0.2M
2021-02-23 13.10 13.23 11.00 13.22 0.4M
2021-02-22 14.42 14.92 13.50 13.65 0.2M
2021-02-19 15.41 15.68 14.69 14.92 0.2M
2021-02-18 15.47 15.53 13.97 15.26 0.3M
2021-02-17 16.67 17.00 15.28 15.80 0.3M
2021-02-16 16.84 17.00 16.31 16.67 0.3M
2021-02-12 16.97 17.15 16.22 16.38 0.2M
2021-02-11 16.51 17.15 15.81 16.75 0.3M
2021-02-10 16.34 16.86 15.28 16.00 0.2M
2021-02-09 16.16 16.66 15.74 16.17 0.3M
2021-02-08 16.85 17.02 15.87 16.29 0.3M
2021-02-05 16.73 17.15 16.29 16.81 0.2M
2021-02-04 16.55 17.18 16.41 16.69 0.4M
2021-02-03 15.70 16.10 15.16 15.54 0.2M
2021-02-02 15.18 15.90 15.10 15.52 0.2M
2021-02-01 14.87 15.23 13.96 14.78 0.3M
2021-01-29 15.59 15.89 14.60 14.69 0.3M
2021-01-28 15.91 16.25 15.13 15.47 0.2M
2021-01-27 16.32 16.76 15.35 15.82 0.3M
2021-01-26 16.26 17.15 16.01 17.15 0.3M
2021-01-25 17.75 17.78 15.31 15.96 0.7M
2021-01-22 18.42 18.50 17.00 17.68 0.4M
2021-01-21 18.31 18.88 17.58 18.73 0.4M
2021-01-20 18.10 18.31 17.48 18.22 0.2M
2021-01-19 17.76 18.55 17.20 18.20 0.3M
2021-01-15 18.43 19.41 17.05 17.40 0.4M
2021-01-14 19.85 20.15 18.37 18.43 0.6M
2021-01-13 19.70 22.50 19.62 20.00 0.8M
2021-01-12 17.70 19.39 17.44 19.08 0.6M
2021-01-11 17.90 18.18 17.08 17.67 0.3M
2021-01-08 19.66 19.74 17.33 18.75 0.3M
2021-01-07 19.16 19.86 18.01 19.00 0.3M
2021-01-06 15.95 18.68 15.69 17.40 0.6M
2021-01-05 15.10 16.37 15.00 15.29 0.3M
2021-01-04 16.94 16.94 14.91 15.32 0.6M