Hot Features
프리미엄
F5 Inc (FFIV)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.08 | 2.32362607965 | 261.66 | 267.96 | 260.16 | 401587 | 264.28918404 | CS |
| 4 | 12.11 | 4.73731565153 | 255.63 | 267.96 | 249.6798 | 400433 | 257.86073189 | CS |
| 12 | 27.58 | 11.4840106596 | 240.16 | 267.96 | 229.5 | 497338 | 250.26610349 | CS |
| 26 | 91.54 | 51.9523269012 | 176.2 | 267.96 | 170.21 | 568935 | 224.10061349 | CS |
| 52 | 87.62 | 48.6453475461 | 180.12 | 267.96 | 159.005 | 528609 | 203.078324 | CS |
| 156 | 48.22 | 21.9661078717 | 219.52 | 267.96 | 127.05 | 541167 | 174.79083471 | CS |
| 260 | 132.17 | 97.4920705171 | 135.57 | 267.96 | 79.78 | 594635 | 169.4662108 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 267.74 | 3.79 | 1.44 | 265.64 | 267.95999 | 264.3725 | 374657 |
| 1737156900 | 263.95 | 0.09 | 0.03 | 267.48 | 267.74 | 263.54 | 384592 |
| 1737070500 | 263.86 | 1.56 | 0.59 | 263 | 266.06 | 262.395 | 335007 |
| 1736984100 | 262.3 | 4.19 | 1.62 | 261.66 | 263.795 | 260.16 | 512092 |
| 1736897700 | 258.11 | 2.95 | 1.16 | 255.83 | 260.24 | 255.16 | 535400 |
| 1736811300 | 255.16 | 0.84 | 0.33 | 252.09 | 255.75 | 250.63 | 393515 |
| 1736552100 | 254.32 | -4.52 | -1.75 | 255.49 | 257.22 | 253.9 | 780663 |
| 1736379300 | 258.83999 | 1.55 | 0.60 | 256.40499 | 259.89 | 254.865 | 419925 |
| 1736292900 | 257.29 | -2.41 | -0.93 | 260.87 | 261.58999 | 255.865 | 434133 |
| 1736206500 | 259.7 | 5.34 | 2.10 | 257.97 | 260.77 | 256.945 | 477399 |
| 1735947300 | 254.36 | 2.61 | 1.04 | 253.62 | 255.15 | 251.74 | 406850 |
| 1735860900 | 251.75 | 0.28 | 0.11 | 252.735 | 255.38 | 249.6798 | 404823 |
| 1735688100 | 251.47 | -1.01 | -0.40 | 252.82 | 253.34 | 250.74 | 280863 |
| 1735601700 | 252.48 | -3.15 | -1.23 | 252.34 | 254.42 | 249.735 | 253310 |
| 1735342500 | 255.63 | -1.49 | -0.58 | 255.7 | 256.87 | 253.67 | 209401 |
| 1735256100 | 257.12 | 0.92 | 0.36 | 255.63 | 257.89999 | 254.6961 | 204304 |
| 1735077840 | 256.2 | 1.79 | 0.70 | 253.99 | 257.04 | 253.9 | 172640 |
| 1734996900 | 254.41 | 2.16 | 0.86 | 251.75 | 254.81 | 250.88 | 269111 |
| 1734737700 | 252.25 | 1.84 | 0.73 | 248.775 | 254.005 | 248.02 | 1189564 |
| 1734651300 | 250.41 | -1.59 | -0.63 | 253.74 | 255.43 | 249.38 | 474855 |
| 1734564900 | 252 | -7.8 | -3.00 | 262.29 | 264 | 251.8 | 421644 |
| 1734478500 | 259.8 | -3.56 | -1.35 | 262.1 | 263.435 | 259.36 | 490243 |
| 1734392100 | 263.36 | 1.55 | 0.59 | 262.54 | 264.02999 | 260.82 | 495112 |
| 1734132900 | 261.81 | 0.24 | 0.09 | 263.415 | 264.5 | 260.54 | 558822 |
| 1734046500 | 261.57 | 1.5 | 0.58 | 260.64 | 263.31 | 259.07 | 578900 |
| 1733960100 | 260.07 | 4.47 | 1.75 | 257.545 | 260.75 | 256.27 | 914582 |
| 1733873700 | 255.6 | -2.32 | -0.90 | 257.88 | 258.16 | 254.27 | 650177 |
| 1733787300 | 257.92 | 0.78 | 0.30 | 257.47 | 260.01 | 257.1739 | 502366 |
| 1733528100 | 257.14 | 0.09 | 0.04 | 256.5 | 259.75 | 256.5 | 648139 |
| 1733441700 | 257.05 | 2.92 | 1.15 | 254.61 | 258 | 253.91 | 467408 |
| 1733355300 | 254.13 | 3 | 1.19 | 252.28 | 254.97 | 252.28 | 357710 |
| 1733268900 | 251.13 | -1.01 | -0.40 | 251.33 | 253.06 | 250.41 | 377561 |
| 1733182500 | 252.14 | 1.79 | 0.71 | 250.125 | 253.615 | 250.125 | 474659 |
| 1732917840 | 250.35 | 0.28 | 0.11 | 251.03 | 252.1875 | 249.95 | 288136 |
| 1732750500 | 250.07 | -1.85 | -0.73 | 251.9 | 252.3 | 248.09 | 344956 |
| 1732664100 | 251.92 | 3.18 | 1.28 | 248.2 | 252.16 | 247.46 | 382768 |
| 1732577700 | 248.74 | 1.76 | 0.71 | 248.52 | 250.46 | 247.79 | 1346519 |
| 1732318500 | 246.98 | 2.69 | 1.10 | 245.795 | 247.7 | 245.07 | 341151 |
| 1732232100 | 244.29 | 2.27 | 0.94 | 243.945 | 245.91 | 242.815 | 312453 |
| 1732145700 | 242.02 | 2.35 | 0.98 | 239.87 | 242.365 | 239 | 313044 |
| 1732059300 | 239.67 | -0.32 | -0.13 | 236.76 | 241.185 | 236.76 | 427390 |
| 1731972900 | 239.99 | 1.63 | 0.68 | 239.32 | 241.54 | 238.51 | 398670 |
| 1731713700 | 238.36 | -3.69 | -1.52 | 241.35 | 242.87 | 238.188 | 473425 |
| 1731627300 | 242.05 | -4.81 | -1.95 | 247.4 | 247.4 | 241.48 | 507797 |
| 1731540900 | 246.86 | 2.86 | 1.17 | 243.87 | 248.39 | 243.87 | 652584 |
| 1731454500 | 244 | 1.33 | 0.55 | 243 | 244.17 | 242.35 | 608899 |
| 1731368100 | 242.67 | 1.36 | 0.56 | 242.58 | 243.875 | 241.745 | 381592 |
| 1731108900 | 241.31 | -0.57 | -0.24 | 242.025 | 244.315 | 240.875 | 532740 |
| 1731022500 | 241.88 | 1.76 | 0.73 | 239.44 | 241.92 | 239.29 | 435346 |
| 1730936100 | 240.12 | 7.2 | 3.09 | 237.5 | 241.62 | 235.59 | 612558 |
| 1730849700 | 232.92 | 1.72 | 0.74 | 230.99 | 233.36 | 230.99 | 370480 |
| 1730763300 | 231.2 | -1 | -0.43 | 230.32 | 233.49 | 229.5 | 617232 |
| 1730500500 | 232.2 | -1.68 | -0.72 | 233.79 | 234.55 | 231.13 | 661293 |
| 1730414100 | 233.88 | -5.07 | -2.12 | 238.4 | 240.71 | 233.37 | 787645 |
| 1730327700 | 238.95 | -1.38 | -0.57 | 240.16 | 241 | 236.45 | 1106481 |
| 1730241300 | 240.33 | 21.97 | 10.06 | 243.275 | 250.46 | 236.85 | 2906707 |
| 1730154900 | 218.36 | 1.49 | 0.69 | 218 | 219.28 | 216.16 | 1334134 |
| 1729895700 | 216.87 | 3.3 | 1.55 | 215.2 | 217.19 | 214.095 | 726330 |
| 1729809300 | 213.57 | -1.84 | -0.85 | 216.99 | 216.99 | 213.24 | 517770 |
| 1729722900 | 215.41 | -1.65 | -0.76 | 217.33 | 217.5 | 214.375 | 334630 |
| 1729636500 | 217.06 | -0.89 | -0.41 | 215.99 | 217.85 | 215.67 | 387407 |
