Hot Features
프리미엄
F5 Inc (FFIV)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.495 | -5.64027338964 | 310.18 | 310.37 | 290.005 | 476105 | 304.58893113 | CS |
| 4 | 26.495 | 9.95341673241 | 266.19 | 312.7604 | 258.06 | 738978 | 297.70483199 | CS |
| 12 | 42.685 | 17.074 | 250 | 312.7604 | 248.02 | 567009 | 276.15439838 | CS |
| 26 | 93.125 | 46.6651633594 | 199.56 | 312.7604 | 197.34 | 593329 | 245.67251917 | CS |
| 52 | 106.545 | 57.2391748147 | 186.14 | 312.7604 | 159.005 | 544133 | 215.61590723 | CS |
| 156 | 101.975 | 53.4712390541 | 190.71 | 312.7604 | 127.05 | 532965 | 177.75602669 | CS |
| 260 | 163.165 | 125.976683138 | 129.52 | 312.7604 | 79.78 | 592478 | 173.03720681 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 295.56 | -9.04 | -2.97 | 305.51 | 305.95 | 294.77999 | 463088 |
| 1740094500 | 304.6 | -5.48 | -1.77 | 307.825 | 307.825 | 301.33999 | 407929 |
| 1740008100 | 310.08 | 2.49 | 0.81 | 306.99 | 310.2 | 304.88 | 441435 |
| 1739921700 | 307.58999 | -2.59 | -0.84 | 310.16 | 310.37 | 305.62 | 575932 |
| 1739576100 | 310.18 | -0.27 | -0.09 | 309.07 | 310.8599 | 308.02 | 430011 |
| 1739489700 | 310.45 | -0.15 | -0.05 | 311.77999 | 312.7604 | 308.54 | 477937 |
| 1739403300 | 310.6 | 2.21 | 0.72 | 302.52 | 310.63 | 301.33999 | 777186 |
| 1739316900 | 308.39 | 0.04 | 0.01 | 307.02999 | 310.76 | 307.02999 | 513158 |
| 1739230500 | 308.35 | 1.75 | 0.57 | 309.20999 | 310.77499 | 306.56 | 440978 |
| 1738971300 | 306.6 | -0.84 | -0.27 | 308.5 | 310.14 | 304.43 | 477820 |
| 1738884900 | 307.44 | 4.12 | 1.36 | 304.35 | 308.32 | 303.81 | 618023 |
| 1738798500 | 303.32 | 3.54 | 1.18 | 298.47 | 303.51 | 297.17 | 477379 |
| 1738712100 | 299.77999 | 4.59 | 1.55 | 298.61 | 301.02 | 295.85 | 774727 |
| 1738625700 | 295.19 | -2.07 | -0.70 | 294.58999 | 295.45 | 287.565 | 786533 |
| 1738366500 | 297.26 | -4.22 | -1.40 | 302.29 | 304 | 296.98 | 681188 |
| 1738280100 | 301.48 | 1.02 | 0.34 | 304.36 | 307.49 | 299.6578 | 919356 |
| 1738193700 | 300.45999 | 30.74 | 11.40 | 307 | 308 | 277.14 | 2421999 |
| 1738107300 | 269.72 | 6.71 | 2.55 | 263.47 | 270.02999 | 262.11 | 1284239 |
| 1738020900 | 263.01 | -9.98 | -3.66 | 266.19 | 268.32 | 258.06 | 912352 |
| 1737761700 | 272.99 | 0.91 | 0.33 | 272.20999 | 274.64 | 270.997 | 413330 |
| 1737675300 | 272.08 | 0 | 0.00 | 272.08 | 272.08 | 272.08 | 0 |
| 1737588900 | 272.08 | 4.34 | 1.62 | 268.45 | 272.5 | 268.45 | 525085 |
| 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 |
