Hot Features
프리미엄
Fluence Energy Inc (FLNC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 2.68714011516 | 20.84 | 22.14 | 18.8 | 1854192 | 20.56385244 | CS |
| 4 | 0.4 | 1.90476190476 | 21 | 22.7 | 18.2 | 1765156 | 20.7386905 | CS |
| 12 | 2.9 | 15.6756756757 | 18.5 | 23.21 | 16.9 | 1607682 | 20.85655416 | CS |
| 26 | 2.31 | 12.1005762179 | 19.09 | 26.12 | 13.08 | 2102282 | 19.62134506 | CS |
| 52 | 2.19 | 11.4003123373 | 19.21 | 27.8 | 13.08 | 2258394 | 19.43164509 | CS |
| 156 | -16.31 | -43.251127022 | 37.71 | 38.87 | 4.96 | 1584862 | 18.97639311 | CS |
| 260 | -12.1 | -36.1194029851 | 33.5 | 39.4 | 4.96 | 1592058 | 19.41304362 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 21.18 | -0.73 | -3.33 | 21.87 | 22.14 | 21.16 | 1563863 |
| 1732145700 | 21.91 | 0.82 | 3.89 | 21 | 22.12 | 20.81 | 1609800 |
| 1732059300 | 21.09 | 1.45 | 7.38 | 19.88 | 21.35 | 19.385 | 2069547 |
| 1731972900 | 19.64 | 0.3 | 1.55 | 19.27 | 19.68 | 18.8 | 2366282 |
| 1731713700 | 19.34 | -1.67 | -7.95 | 20.84 | 20.895 | 19.28 | 1661467 |
| 1731627300 | 21.01 | 0.79 | 3.91 | 20.59 | 21.07 | 19.835 | 1802838 |
| 1731540900 | 20.22 | -0.23 | -1.12 | 20.5 | 21.34 | 20.12 | 1237680 |
| 1731454500 | 20.45 | -1.22 | -5.63 | 21.2678 | 21.45 | 19.95 | 1694183 |
| 1731368100 | 21.67 | 1 | 4.84 | 20.78 | 21.695 | 20.2 | 1181515 |
| 1731108900 | 20.67 | 0.53 | 2.63 | 20.17 | 20.71 | 19.38 | 1723671 |
| 1731022500 | 20.14 | 0.67 | 3.44 | 19.59 | 20.48 | 19.27 | 2226875 |
| 1730936100 | 19.47 | -2.95 | -13.16 | 19.035 | 20.09 | 18.2 | 4765297 |
| 1730849700 | 22.42 | 0.27 | 1.22 | 21.52 | 22.45 | 20.91 | 1874825 |
| 1730763300 | 22.15 | 0.87 | 4.09 | 21.5 | 22.7 | 21.35 | 1990806 |
| 1730500500 | 21.28 | -0.47 | -2.16 | 21.96 | 22.69 | 21.27 | 1464945 |
| 1730414100 | 21.75 | 0.56 | 2.64 | 21.14 | 21.98 | 20.66 | 1050954 |
| 1730327700 | 21.19 | 0.35 | 1.68 | 20.52 | 22.11 | 20.45 | 1734833 |
| 1730241300 | 20.84 | 0.03 | 0.14 | 20.215 | 20.89 | 20 | 966709 |
| 1730154900 | 20.81 | 0.15 | 0.73 | 20.98 | 21.65 | 20.78 | 957393 |
| 1729895700 | 20.66 | -0.08 | -0.39 | 21 | 21.4 | 20.61 | 1359643 |
| 1729809300 | 20.74 | 0.94 | 4.75 | 20.57 | 21.45 | 20.2 | 1670297 |
| 1729722900 | 19.8 | -0.01 | -0.05 | 19.34 | 19.86 | 19.15 | 1710941 |
| 1729636500 | 19.81 | -0.87 | -4.21 | 20.65 | 20.65 | 19.77 | 1595158 |
| 1729550100 | 20.68 | -0.38 | -1.80 | 21 | 21.105 | 20.42 | 1193678 |
| 1729290900 | 21.06 | -0.32 | -1.50 | 21.41 | 21.69 | 21.01 | 813685 |
| 1729204500 | 21.38 | -1.03 | -4.60 | 22.44 | 22.4794 | 21.31 | 1168360 |
| 1729118100 | 22.41 | 1.11 | 5.21 | 21.93 | 22.45 | 21.45 | 1215179 |
| 1729031700 | 21.3 | -0.57 | -2.61 | 21.64 | 21.65 | 20.78 | 1179484 |
| 1728945300 | 21.87 | 0.17 | 0.78 | 21.95 | 22.03 | 21.22 | 791243 |
| 1728686100 | 21.7 | 1.13 | 5.49 | 20.23 | 21.91 | 20.1416 | 937420 |
| 1728599700 | 20.57 | -0.82 | -3.83 | 20.9 | 20.91 | 20.225 | 1261054 |
| 1728513300 | 21.39 | 0.71 | 3.43 | 20.57 | 21.64 | 20.4 | 1124518 |
| 1728426900 | 20.68 | -0.48 | -2.27 | 21.04 | 21.04 | 20.09 | 1238219 |
| 1728340500 | 21.16 | -0.83 | -3.77 | 21.77 | 22.61 | 20.86 | 1392143 |
| 1728081300 | 21.99 | 0.42 | 1.95 | 22.1 | 22.81 | 21.51 | 1394038 |
| 1727994900 | 21.57 | -0.28 | -1.28 | 21.54 | 21.93 | 21.12 | 1452654 |
| 1727908500 | 21.85 | 0.28 | 1.30 | 20.62 | 22.01 | 19.81 | 2946440 |
| 1727822100 | 21.57 | -1.14 | -5.02 | 21.95 | 21.95 | 20.82 | 2378957 |
| 1727735520 | 22.71 | -0.21 | -0.92 | 22.84 | 23.21 | 22.44 | 1315984 |
| 1727476500 | 22.92 | 0.76 | 3.43 | 22.27 | 23.09 | 22.21 | 1661049 |
| 1727390100 | 22.16 | 0.54 | 2.50 | 22.05 | 22.69 | 21.58 | 1355524 |
| 1727303700 | 21.62 | -0.74 | -3.31 | 22.35 | 22.41 | 21.5108 | 1057357 |
| 1727217300 | 22.36 | 0.48 | 2.19 | 22 | 22.72 | 21.54 | 1284343 |
| 1727130900 | 21.88 | 0.32 | 1.48 | 21.55 | 21.96 | 21.03 | 902031 |
| 1726871700 | 21.56 | 0.22 | 1.03 | 21.21 | 21.76 | 21.105 | 1522709 |
| 1726785300 | 21.34 | -0.36 | -1.66 | 22.68 | 22.68 | 21.17 | 1765526 |
| 1726698900 | 21.7 | -0.25 | -1.14 | 21.7 | 23 | 21.57 | 1760851 |
| 1726612500 | 21.95 | -0.04 | -0.18 | 22.21 | 22.48 | 21.79 | 1473723 |
| 1726526100 | 21.99 | 0.26 | 1.20 | 21.56 | 22.35 | 21.1501 | 1221234 |
| 1726266900 | 21.73 | 0.08 | 0.37 | 22 | 22.77 | 21.53 | 2249349 |
| 1726180500 | 21.65 | 0.56 | 2.66 | 21.025 | 21.73 | 20.5 | 1849499 |
| 1726094100 | 21.09 | 2.17 | 11.47 | 19.8599 | 21.16 | 19.7598 | 3408107 |
| 1726007700 | 18.92 | 0.05 | 0.26 | 18.5112 | 18.985 | 17.955 | 1379837 |
| 1725921300 | 18.87 | 0.52 | 2.83 | 18.6 | 19.41 | 18.555 | 1523007 |
| 1725662100 | 18.35 | -1.09 | -5.61 | 19.38 | 19.45 | 18.14 | 1367059 |
| 1725575700 | 19.44 | 0.93 | 5.02 | 18.55 | 19.47 | 18.4799 | 1682037 |
| 1725489300 | 18.51 | 1.17 | 6.75 | 17.35 | 19.05 | 17.15 | 2228734 |
| 1725402900 | 17.34 | -1.03 | -5.61 | 18.145 | 18.24 | 16.9 | 1899040 |
| 1725057300 | 18.37 | 0.07 | 0.38 | 18.5 | 18.675 | 18.0502 | 1179649 |
| 1724970900 | 18.3 | 0.31 | 1.72 | 18.21 | 18.78 | 17.99 | 1309886 |
| 1724884500 | 17.99 | -0.77 | -4.10 | 18.69 | 18.99 | 17.89 | 1135875 |
| 1724798100 | 18.76 | -0.5 | -2.60 | 19.08 | 19.23 | 18.59 | 1440659 |
| 1724711700 | 19.26 | -0.32 | -1.63 | 19.83 | 19.88 | 19.151 | 2049400 |
| 1724452500 | 19.58 | 1.8 | 10.12 | 18.05 | 19.62 | 18.01 | 1799959 |
| 1724366100 | 17.78 | -0.54 | -2.95 | 18.32 | 18.54 | 17.725 | 973294 |
