Fluxys Belgium (FLUX.BR) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	22.20	22.50	22.10	22.50	+0.90%	2,734
2026-09-01	23.00	23.00	22.00	22.30	-3.04%	2,955
2026-08-31	23.00	23.30	22.50	23.00	+1.77%	11,245
2026-08-28	22.00	23.00	21.70	22.60	+1.80%	9,078
2026-08-27	21.30	22.70	21.30	22.20	+4.23%	11,805
2026-08-26	21.50	22.00	21.30	21.30	-1.39%	23,058
2026-08-25	20.10	21.60	20.10	21.60	+7.46%	16,334
2026-08-24	20.10	20.40	20.10	20.10	+0.00%	933
2026-08-21	20.10	20.40	20.10	20.10	-1.47%	1,308
2026-08-20	20.20	20.40	20.10	20.40	+0.99%	1,709
2026-08-19	20.50	20.50	20.10	20.20	-1.46%	1,360
2026-08-18	20.50	20.60	20.20	20.50	+0.99%	3,100
2026-08-17	20.10	20.40	20.10	20.30	-0.98%	672
2026-08-14	20.10	20.60	20.10	20.50	+0.49%	1,847
2026-08-13	20.20	20.50	20.10	20.40	+1.49%	3,988
2026-08-12	20.20	20.70	20.10	20.10	-0.99%	5,136
2026-08-11	20.70	20.70	20.30	20.30	-0.98%	1,239
2026-08-10	20.10	20.50	20.10	20.50	+0.99%	374
2026-08-07	20.30	20.40	19.90	20.30	+2.01%	2,320
2026-08-06	20.40	20.60	19.90	19.90	-2.45%	2,363
2026-08-05	20.00	20.60	20.00	20.40	+1.49%	4,744
2026-08-04	20.10	20.30	20.10	20.10	+0.00%	1,806
2026-08-03	20.30	20.30	20.10	20.10	-0.99%	1,053
2026-07-31	20.40	20.40	20.20	20.30	+1.50%	768
2026-07-30	20.00	20.30	19.95	20.00	-0.50%	594
2026-07-29	20.40	20.40	19.95	20.10	-1.47%	2,503
2026-07-28	19.45	20.50	19.45	20.40	+4.88%	3,607
2026-07-27	20.00	20.10	19.40	19.45	-2.75%	3,807
2026-07-24	19.95	20.00	19.90	20.00	+0.00%	1,395
2026-07-23	19.90	20.00	19.90	20.00	+0.00%	594
2026-07-22	20.00	20.00	19.60	20.00	+2.56%	475
2026-07-21	19.80	19.95	19.50	19.50	+0.52%	461
2026-07-20	19.50	19.85	19.40	19.40	-0.51%	2,809
2026-07-17	19.35	19.80	19.35	19.50	+0.52%	1,538
2026-07-16	19.95	19.95	19.40	19.40	-3.00%	233
2026-07-15	20.00	20.00	19.60	20.00	+0.00%	648
2026-07-14	19.55	20.00	19.30	20.00	+2.56%	1,780
2026-07-13	19.40	19.75	19.35	19.50	-0.51%	3,448
2026-07-10	19.65	19.65	19.50	19.60	+0.51%	272
2026-07-09	20.00	20.00	19.45	19.50	+0.00%	793
2026-07-08	20.00	20.00	19.45	19.50	-0.51%	654
2026-07-07	20.00	20.40	19.60	19.60	+0.00%	3,779
2026-07-06	19.65	19.95	19.45	19.60	+0.77%	3,369
2026-07-03	19.40	19.75	19.40	19.45	-1.52%	845
2026-07-02	19.50	19.75	19.35	19.75	+1.54%	2,503
2026-07-01	19.45	20.10	19.45	19.45	+0.78%	1,867
2026-06-30	19.30	19.85	19.30	19.30	+0.00%	1,414
2026-06-29	20.20	20.20	19.30	19.30	-1.03%	3,353
2026-06-26	20.20	20.20	19.45	19.50	+0.26%	2,832
2026-06-25	20.00	20.20	19.45	19.45	-1.77%	3,778
2026-06-24	19.65	20.30	19.65	19.80	-2.94%	8,414
2026-06-23	19.70	20.40	19.70	20.40	+3.03%	5,943
2026-06-22	19.60	19.90	19.60	19.80	+1.54%	2,314
2026-06-19	20.20	20.20	19.50	19.50	-0.76%	5,405
2026-06-18	20.50	20.50	19.60	19.65	-1.01%	4,540
2026-06-17	20.00	20.50	19.85	19.85	+1.28%	8,058
2026-06-16	20.00	20.00	19.60	19.60	-0.76%	1,915
2026-06-15	20.30	20.40	19.75	19.75	-1.25%	3,275
2026-06-12	19.80	20.20	19.70	20.00	+1.01%	1,029
2026-06-11	20.40	20.40	19.80	19.80	-0.50%	1,723
2026-06-10	20.20	20.40	19.90	19.90	+0.00%	1,698
2026-06-09	19.85	20.20	19.85	19.90	-0.50%	1,503
2026-06-08	20.40	20.40	20.00	20.00	+1.01%	6,265
2026-06-05	20.10	20.10	19.70	19.80	+0.00%	537
2026-06-04	19.60	20.00	19.60	19.80	+1.28%	1,877
2026-06-03	20.00	20.20	19.55	19.55	-2.25%	4,856
2026-06-02	20.40	20.50	20.00	20.00	-1.96%	3,637
2026-06-01	20.40	20.80	20.40	20.40	+0.00%	1,927
2026-05-29	20.40	21.00	20.40	20.40	-0.97%	1,031
2026-05-28	20.80	21.30	20.60	20.60	+0.49%	5,125
2026-05-27	19.75	20.50	19.70	20.50	+4.59%	4,221
2026-05-26	20.00	20.30	19.45	19.60	-2.49%	6,297
2026-05-25	19.85	20.20	19.85	20.10	+1.26%	2,836
2026-05-22	20.00	20.20	19.60	19.85	-1.73%	10,033
2026-05-21	20.70	20.70	20.20	20.20	-1.46%	1,911
2026-05-20	20.60	20.80	19.70	20.50	-0.49%	5,478
2026-05-19	21.00	21.20	20.50	20.60	-4.19%	7,062
2026-05-18	22.50	22.60	21.50	21.50	-4.44%	6,364
2026-05-15	22.60	22.60	22.30	22.50	+0.00%	2,661
2026-05-14	22.20	22.50	22.20	22.50	+1.35%	1,151
2026-05-13	22.40	22.40	22.10	22.20	-0.89%	4,011
2026-05-12	22.40	22.40	22.20	22.40	+1.36%	2,671
2026-05-11	22.30	22.40	22.10	22.10	-1.34%	2,092
2026-05-08	22.40	22.40	22.10	22.40	+1.36%	2,441
2026-05-07	22.40	22.40	22.00	22.10	-2.21%	2,435
2026-05-06	22.20	22.70	22.00	22.60	+2.73%	13,167
2026-05-05	21.80	22.20	21.80	22.00	+0.92%	10,373
2026-05-04	21.80	21.80	21.70	21.80	+0.00%	3,000
2026-04-30	21.80	21.80	21.60	21.80	+0.00%	2,554
2026-04-29	21.40	21.80	21.40	21.80	+1.40%	3,796
2026-04-28	21.60	21.60	21.40	21.50	+0.00%	8,003
2026-04-27	21.50	21.50	21.40	21.50	+0.47%	2,296
2026-04-24	21.60	21.60	21.30	21.40	-0.93%	2,081
2026-04-23	21.60	21.80	21.40	21.60	+0.93%	777
2026-04-22	21.80	21.80	21.30	21.40	-0.47%	37,438
2026-04-21	21.60	21.80	21.30	21.50	+0.94%	2,402
2026-04-20	21.60	21.70	21.20	21.30	-0.93%	11,061
2026-04-17	21.40	21.80	21.20	21.50	+0.47%	16,424
2026-04-16	21.70	21.70	21.30	21.40	+0.47%	2,868
2026-04-15	21.30	21.60	21.30	21.30	+0.00%	2,740
2026-04-14	21.30	21.70	21.30	21.30	-1.39%	1,342
2026-04-13	21.60	21.60	21.10	21.60	+1.89%	2,057
2026-04-10	21.30	21.70	21.20	21.20	+0.95%	6,382
2026-04-09	21.50	21.50	21.00	21.00	-2.78%	2,631
2026-04-08	21.40	21.70	21.10	21.60	+3.35%	6,307
2026-04-07	21.30	21.40	20.90	20.90	+0.00%	3,708
2026-04-02	21.50	21.50	20.80	20.90	-2.79%	2,763
2026-04-01	21.30	21.60	20.80	21.50	+2.87%	7,467
2026-03-31	21.10	21.30	20.80	20.90	-0.95%	1,636
2026-03-30	20.80	21.20	20.80	21.10	+0.00%	2,466
2026-03-27	21.40	21.40	20.60	21.10	-1.86%	1,197
2026-03-26	20.60	21.50	20.50	21.50	+3.86%	4,851
2026-03-25	20.60	21.60	20.60	20.70	-0.48%	10,520
2026-03-24	20.30	21.30	20.30	20.80	+1.96%	5,569
2026-03-23	20.10	20.40	19.55	20.40	+0.99%	12,190
2026-03-20	21.10	21.10	20.20	20.20	-0.98%	7,100
2026-03-19	21.30	21.30	20.20	20.40	-2.86%	7,926
2026-03-18	21.00	21.40	21.00	21.00	+0.00%	851
2026-03-17	21.30	21.30	20.80	21.00	-1.87%	6,087
2026-03-16	21.60	21.60	21.40	21.40	-0.47%	361
2026-03-13	21.50	21.80	21.20	21.50	+1.42%	3,629
2026-03-12	21.50	21.50	21.10	21.20	-2.75%	1,714
2026-03-11	21.20	21.80	21.00	21.80	+3.81%	7,106
2026-03-10	21.10	21.20	20.50	21.00	-2.33%	8,476
2026-03-09	21.80	21.80	21.00	21.50	+0.00%	10,747
2026-03-06	21.90	21.90	21.00	21.50	+0.47%	6,473
2026-03-05	20.50	21.80	20.40	21.40	+3.38%	14,346
2026-03-04	20.30	20.80	20.30	20.70	+1.47%	7,571
2026-03-03	19.90	20.40	19.80	20.40	+2.51%	12,589
2026-03-02	19.75	19.90	19.70	19.90	+0.00%	26,462
2026-02-27	19.90	19.90	19.75	19.90	+0.00%	15,212
2026-02-26	19.70	19.90	19.70	19.90	+0.00%	4,170
2026-02-25	19.90	19.90	19.65	19.90	+1.27%	8,332
2026-02-24	19.90	19.90	19.60	19.65	-1.26%	10,901
2026-02-23	19.70	19.90	19.70	19.90	+0.51%	4,912
2026-02-20	19.90	19.90	19.60	19.80	-0.50%	4,520
2026-02-19	19.50	19.90	19.50	19.90	+2.05%	22,991
2026-02-18	19.50	19.50	19.25	19.50	+0.26%	7,952
2026-02-17	19.50	19.50	19.30	19.45	+0.78%	3,972
2026-02-16	19.15	19.50	19.10	19.30	+0.52%	6,442
2026-02-13	19.30	19.30	19.05	19.20	-0.52%	3,509
2026-02-12	19.35	19.35	19.10	19.30	+0.52%	4,528
2026-02-11	19.20	19.35	19.20	19.20	+0.00%	6,058
2026-02-10	19.40	19.40	18.90	19.20	-1.29%	3,643
2026-02-09	19.00	19.45	19.00	19.45	+1.57%	6,584
2026-02-06	18.85	19.15	18.75	19.15	+1.86%	11,615
2026-02-05	18.80	18.85	18.50	18.80	+0.80%	2,599
2026-02-04	18.20	18.75	18.20	18.65	-1.84%	9,303
2026-02-03	19.00	19.00	18.60	19.00	-2.06%	3,168
2026-02-02	18.50	19.50	18.50	19.40	+3.47%	8,292
2026-01-30	18.75	18.90	18.55	18.75	+1.90%	3,131
2026-01-29	18.50	18.90	18.40	18.40	-0.81%	6,975
2026-01-28	18.60	18.85	18.55	18.55	-0.27%	5,801
2026-01-27	18.90	18.90	18.50	18.60	-1.33%	5,340
2026-01-26	18.85	18.85	18.65	18.85	+0.53%	2,550
2026-01-23	18.95	18.95	18.65	18.75	-1.06%	6,772
2026-01-22	18.85	19.05	18.65	18.95	+0.80%	3,441
2026-01-21	19.10	19.50	18.60	18.80	-1.57%	8,616
2026-01-20	19.05	19.20	19.05	19.10	-0.52%	4,086
2026-01-19	19.30	19.40	19.20	19.20	+0.00%	8,924
2026-01-16	19.25	19.25	19.00	19.20	+0.79%	1,088
2026-01-15	19.05	19.20	18.75	19.05	+0.26%	2,027
2026-01-14	19.00	19.25	18.70	19.00	+2.15%	4,291
2026-01-13	18.50	18.95	18.50	18.60	+1.09%	768
2026-01-12	18.60	18.60	18.25	18.40	-1.08%	2,614
2026-01-09	18.60	18.60	18.20	18.60	+2.48%	2,730
2026-01-08	18.40	18.50	18.00	18.15	-1.09%	2,359
2026-01-07	18.90	18.90	18.30	18.35	-1.61%	3,463
2026-01-06	19.45	19.45	18.65	18.65	+0.81%	2,817
2026-01-05	19.35	19.55	18.50	18.50	-3.14%	15,175
2026-01-02	18.50	19.30	18.50	19.10	+3.24%	9,438
2025-12-31	17.95	18.50	17.90	18.50	+1.37%	4,255
2025-12-30	17.80	18.40	17.80	18.25	+1.39%	6,161
2025-12-29	18.00	18.05	17.55	18.00	+1.98%	4,497
2025-12-24	17.75	18.00	17.50	17.65	-0.84%	6,817
2025-12-23	18.05	18.05	17.80	17.80	+1.42%	2,731
2025-12-22	17.50	18.20	17.50	17.55	+2.03%	5,342
2025-12-19	17.15	17.50	17.15	17.20	-1.71%	3,424
2025-12-18	17.50	17.50	17.15	17.50	-0.28%	5,420
2025-12-17	17.30	17.55	17.30	17.55	+0.00%	2,038
2025-12-16	17.25	17.55	17.25	17.55	+0.00%	1,690
2025-12-15	17.00	17.55	16.80	17.55	+3.24%	7,178
2025-12-12	17.15	17.60	17.00	17.00	+0.00%	4,120
2025-12-11	17.15	17.35	17.00	17.00	-0.58%	6,982
2025-12-10	17.15	17.45	17.10	17.10	-1.72%	5,008
2025-12-09	17.20	17.45	17.15	17.40	-0.57%	1,653
2025-12-08	17.65	17.65	17.20	17.50	-0.85%	7,353
2025-12-05	17.70	17.75	17.50	17.65	-0.28%	2,799
2025-12-04	17.60	17.75	17.50	17.70	+0.57%	1,975
2025-12-03	17.65	17.75	17.60	17.60	-0.85%	1,316
2025-12-02	17.80	17.80	17.65	17.75	-0.28%	1,254
2025-12-01	17.70	17.80	17.55	17.80	+1.42%	2,195
2025-11-28	17.60	17.70	17.45	17.55	+0.00%	1,729
2025-11-27	17.75	17.80	17.25	17.55	-0.57%	3,202
2025-11-26	17.80	17.80	17.50	17.65	+0.28%	3,050
2025-11-25	18.15	18.15	17.55	17.60	-4.09%	7,341
2025-11-24	17.85	18.40	17.85	18.35	+1.94%	7,186
2025-11-21	18.00	18.00	17.85	18.00	+0.84%	248
2025-11-20	17.85	18.20	17.85	17.85	-0.28%	1,610
2025-11-19	18.00	18.10	17.90	17.90	-0.56%	1,699
2025-11-18	18.35	18.40	18.00	18.00	+0.00%	2,525
2025-11-17	18.00	18.35	18.00	18.00	-0.55%	2,770
2025-11-14	18.35	18.35	17.90	18.10	-0.28%	2,317
2025-11-13	18.40	18.40	17.80	18.15	-1.36%	4,579
2025-11-12	18.15	18.50	18.15	18.40	+1.38%	1,854
2025-11-11	18.20	18.40	18.10	18.15	-0.27%	1,159
2025-11-10	18.15	18.20	17.80	18.20	+1.11%	2,119
2025-11-07	18.15	18.50	18.00	18.00	-2.70%	1,180
2025-11-06	17.00	18.70	16.75	18.50	+8.19%	7,420
2025-11-05	17.05	17.40	17.00	17.10	+0.59%	2,107
2025-11-04	16.60	17.30	16.60	17.00	+2.41%	4,955
2025-11-03	17.55	17.70	16.60	16.60	-7.26%	18,324
2025-10-31	17.95	18.00	17.50	17.90	+0.56%	2,714
2025-10-30	17.90	18.00	17.80	17.80	-0.56%	1,696
2025-10-29	17.60	17.90	17.60	17.90	-0.28%	2,530
2025-10-28	18.10	18.20	17.75	17.95	-1.37%	6,259
2025-10-27	18.90	18.90	18.15	18.20	-3.70%	10,976
2025-10-24	18.70	18.90	18.55	18.90	+1.07%	1,921
2025-10-23	18.60	18.90	18.55	18.70	-1.06%	1,424
2025-10-22	18.85	18.90	18.55	18.90	+1.07%	2,077
2025-10-21	18.60	18.70	18.50	18.70	+0.27%	2,140
2025-10-20	18.50	18.80	18.50	18.65	-1.32%	1,687
2025-10-17	18.55	18.90	18.50	18.90	+2.16%	4,046
2025-10-16	18.90	18.90	18.50	18.50	-0.80%	4,856
2025-10-15	18.80	18.95	18.50	18.65	-0.80%	4,097
2025-10-14	18.75	18.95	18.60	18.80	+0.80%	2,287
2025-10-13	19.00	19.00	18.65	18.65	-1.84%	1,896
2025-10-10	18.65	19.00	18.65	19.00	+0.00%	1,555
2025-10-09	19.00	19.00	18.55	19.00	+0.00%	4,885
2025-10-08	18.65	19.00	18.60	19.00	+1.88%	6,686
2025-10-07	18.75	18.95	18.60	18.65	-1.84%	4,627
2025-10-06	19.30	19.30	18.70	19.00	-0.26%	6,473
2025-10-03	19.35	19.50	19.05	19.05	-1.55%	5,480
2025-10-02	19.70	19.70	19.30	19.35	-1.28%	3,974
2025-10-01	19.50	19.75	19.50	19.60	+0.00%	6,808
2025-09-30	19.75	19.95	19.60	19.60	-0.76%	2,792
2025-09-29	20.00	20.00	19.70	19.75	-1.25%	2,012
2025-09-26	20.00	20.00	19.75	20.00	+1.01%	2,526
2025-09-25	19.70	19.95	19.70	19.80	+0.51%	688
2025-09-24	20.20	20.20	19.70	19.70	-1.99%	3,733
2025-09-23	20.20	20.20	19.90	20.10	+0.00%	901
2025-09-22	20.20	20.20	20.00	20.10	-1.47%	1,233
2025-09-19	19.80	20.40	19.80	20.40	+0.99%	3,369
2025-09-18	20.10	20.20	20.00	20.20	+2.02%	1,171
2025-09-17	20.10	20.20	19.80	19.80	-0.75%	2,269
2025-09-16	20.10	20.30	19.90	19.95	-2.21%	4,308
2025-09-15	20.30	20.40	20.10	20.40	+2.51%	2,565
2025-09-12	20.30	20.30	19.90	19.90	-1.97%	6,242
2025-09-11	20.00	20.30	19.90	20.30	-0.49%	2,682
2025-09-10	20.30	20.40	20.10	20.40	+2.00%	1,210

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+12.74%). 가장 약한 달: 10월 (-8.67%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.70%
2월+1.14%
3월+12.74%
4월+1.42%
5월-8.57%
6월-0.71%
7월+2.68%
8월+6.97%
9월-4.39%
10월-8.67%
11월+5.72%
12월+3.93%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Fluxys Belgium (FLUX.BR)의 최근 종가는 얼마입니까?

2026-09-02 기준 22.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

FLUX.BR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 23.30, 최저 16.60 (2026-09-02 기준).

Fluxys Belgium이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FLUX.BR의 가장 강한 달은 3월(평균 +12.74%), 가장 약한 달은 10월(평균 -8.67%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.