Hot Features
프리미엄
Fortinet Inc (FTNT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2152 | 4.48975766045 | 93.8848 | 98.25 | 92.76 | 4123065 | 94.54301643 | CS |
| 4 | 0.94 | 0.967476327707 | 97.16 | 101 | 90.8 | 3687447 | 95.15146592 | CS |
| 12 | 18.85 | 23.785488959 | 79.25 | 101 | 77.72 | 4732110 | 93.5087221 | CS |
| 26 | 39.1 | 66.2711864407 | 59 | 101 | 54.57 | 4767894 | 81.52127518 | CS |
| 52 | 36.22 | 58.5326438268 | 61.88 | 101 | 54.57 | 5250072 | 72.12239735 | CS |
| 156 | -184.56 | -65.2939927828 | 282.66 | 357.58 | 42.6101 | 4934779 | 72.59238487 | CS |
| 260 | -21.9 | -18.25 | 120 | 371.77 | 42.6101 | 3479175 | 88.85388078 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 98.24 | 1.04 | 1.07 | 98 | 98.34 | 96.5904 | 3456932 |
| 1737502500 | 97.2 | 2.97 | 3.15 | 95.48 | 97.28 | 94.82 | 3707539 |
| 1737156900 | 94.23 | 0.18 | 0.19 | 96.088 | 96.088 | 93.88 | 4915681 |
| 1737070500 | 94.05 | 0.99 | 1.06 | 93.92 | 94.838 | 93.41 | 2906260 |
| 1736984100 | 93.06 | 0.57 | 0.62 | 93.8848 | 94.16 | 92.76 | 4846707 |
| 1736897700 | 92.49 | -1.34 | -1.43 | 92.57 | 93.33 | 90.8 | 5432049 |
| 1736811300 | 93.83 | -0.73 | -0.77 | 93.97 | 94.35 | 92.635 | 4148190 |
| 1736552100 | 94.56 | -1.48 | -1.54 | 95.255 | 95.67 | 94.15 | 3938765 |
| 1736379300 | 96.04 | 0.11 | 0.11 | 95.295 | 96.27 | 93.33 | 4686967 |
| 1736292900 | 95.93 | -2.01 | -2.05 | 97.51 | 97.55 | 94.41 | 3937274 |
| 1736206500 | 97.94 | 0.47 | 0.48 | 98.745 | 99.63 | 97.1201 | 3931482 |
| 1735947300 | 97.47 | 2.72 | 2.87 | 95.56 | 98.38 | 95.435 | 4225444 |
| 1735860900 | 94.75 | 0.27 | 0.29 | 95.4 | 96.17 | 93.21 | 2876911 |
| 1735688100 | 94.48 | -0.65 | -0.68 | 95.79 | 96 | 93.8732 | 2184265 |
| 1735601700 | 95.13 | -0.95 | -0.99 | 94.88 | 95.73 | 94 | 2119757 |
| 1735342500 | 96.08 | -1.21 | -1.24 | 95.9 | 96.51 | 94.8 | 2717171 |
| 1735256100 | 97.29 | -0.52 | -0.53 | 97.16 | 97.6 | 96.73 | 1661576 |
| 1735077840 | 97.81 | 1.39 | 1.44 | 96.53 | 97.83 | 96.32 | 1764856 |
| 1734996900 | 96.42 | -0.77 | -0.79 | 96.925 | 97.02 | 95.34 | 3091007 |
| 1734737700 | 97.19 | 2.34 | 2.47 | 93.72 | 97.83 | 93.57 | 12075806 |
| 1734651300 | 94.85 | 1.49 | 1.60 | 96.04 | 96.865 | 94.23 | 4440330 |
| 1734564900 | 93.36 | -4.26 | -4.36 | 98.23 | 98.565 | 92.83 | 5647460 |
| 1734478500 | 97.62 | -0.54 | -0.55 | 97.94 | 99.37 | 97.01 | 3931035 |
| 1734392100 | 98.16 | 0.21 | 0.21 | 98 | 98.5 | 97.03 | 3717693 |
| 1734132900 | 97.95 | -0.65 | -0.66 | 98.4022 | 99.19 | 96.86 | 3113270 |
| 1734046500 | 98.6 | 0.56 | 0.57 | 97.835 | 98.9 | 97.25 | 2785813 |
| 1733960100 | 98.04 | 0.91 | 0.94 | 98.19 | 98.68 | 97.03 | 3359511 |
| 1733873700 | 97.13 | 0.09 | 0.09 | 96.18 | 98.33 | 96.06 | 3855336 |
| 1733787300 | 97.04 | -2.17 | -2.19 | 99.71 | 100.13 | 96.201 | 4100977 |
| 1733528100 | 99.21 | 0.75 | 0.76 | 98.56 | 99.71 | 98.1 | 3158890 |
| 1733441700 | 98.46 | 0.27 | 0.27 | 98.31 | 99.74 | 97.7 | 3819763 |
| 1733355300 | 98.19 | 2.9 | 3.04 | 97.17 | 98.5 | 96.095 | 4876786 |
| 1733268900 | 95.29 | -0.03 | -0.03 | 94.61 | 95.79 | 93.38 | 3621662 |
| 1733182500 | 95.32 | 0.27 | 0.28 | 95.36 | 97.18 | 94.93 | 4346217 |
| 1732917840 | 95.05 | 0.99 | 1.05 | 94.38 | 95.47 | 94.11 | 2063836 |
| 1732750500 | 94.06 | -2.38 | -2.47 | 96.68 | 96.7388 | 93.86 | 3799348 |
| 1732664100 | 96.44 | 3.32 | 3.57 | 94.06 | 96.7 | 93.97 | 4648415 |
| 1732577700 | 93.12 | 0.35 | 0.38 | 93.11 | 94.8999 | 92.68 | 8783486 |
| 1732318500 | 92.77 | -1.25 | -1.33 | 93.69 | 94 | 92.33 | 4007988 |
| 1732232100 | 94.02 | 1.57 | 1.70 | 93 | 94.35 | 92.52 | 4365069 |
| 1732145700 | 92.45 | 1.66 | 1.83 | 91.3 | 92.49 | 90.61 | 4929074 |
| 1732059300 | 90.79 | -1.09 | -1.19 | 90.77 | 91.775 | 89.67 | 5480734 |
| 1731972900 | 91.88 | -2.32 | -2.46 | 94.57 | 96.74 | 90.96 | 8688204 |
| 1731713700 | 94.2 | -0.26 | -0.28 | 94.8 | 96.085 | 92.73 | 5629732 |
| 1731627300 | 94.46 | -3.42 | -3.49 | 95.68 | 96.29 | 94.11 | 7053070 |
| 1731540900 | 97.88 | -1.27 | -1.28 | 97.99 | 100.59 | 97.6 | 6543663 |
| 1731454500 | 99.15 | 1.97 | 2.03 | 97.13 | 99.51 | 97.13 | 7017372 |
| 1731368100 | 97.18 | 5.14 | 5.58 | 92.42 | 97.35 | 92.3 | 8368153 |
| 1731108900 | 92.04 | 8.36 | 9.99 | 84.39 | 92.528 | 84.26 | 13682687 |
| 1731022500 | 83.68 | 2.81 | 3.47 | 82.4 | 83.83 | 81.5 | 6321135 |
| 1730936100 | 80.87 | 2.95 | 3.79 | 80.81 | 81.08 | 79.78 | 5602703 |
| 1730849700 | 77.92 | -0.92 | -1.17 | 79.35 | 79.44 | 77.72 | 4366249 |
| 1730763300 | 78.84 | 0.04 | 0.05 | 78.63 | 79.37 | 77.8 | 3469251 |
| 1730500500 | 78.8 | 0.14 | 0.18 | 78.18 | 79.42 | 77.8213 | 4011545 |
| 1730414100 | 78.66 | -0.08 | -0.10 | 78.99 | 79.51 | 78.15 | 4565662 |
| 1730327700 | 78.74 | -0.63 | -0.79 | 79.2 | 79.92 | 78.59 | 2519997 |
| 1730241300 | 79.37 | -1.39 | -1.72 | 80 | 80.3 | 78.51 | 3724199 |
| 1730154900 | 80.755 | 0.41 | 0.52 | 81.16 | 81.48 | 80.47 | 2402211 |
| 1729895700 | 80.34 | -0.28 | -0.35 | 80.79 | 81.8 | 80.22 | 3111779 |
| 1729809300 | 80.62 | 0.25 | 0.31 | 80.65 | 81.34 | 80.36 | 2816875 |
| 1729722900 | 80.37 | -2.07 | -2.51 | 82.03 | 82.545 | 80.24 | 3990914 |
