Hot Features
프리미엄
Fortinet Inc (FTNT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3049 | 0.27807925578 | 109.645 | 114.82 | 108.72 | 5708532 | 113.75731272 | CS |
| 4 | 12.4299 | 12.7460008203 | 97.52 | 114.82 | 94.8506 | 4940184 | 106.32969242 | CS |
| 12 | 15.5699 | 16.4970332698 | 94.38 | 114.82 | 90.8 | 4246791 | 100.32366176 | CS |
| 26 | 34.6499 | 46.0158034529 | 75.3 | 114.82 | 73.29 | 4406631 | 90.13122691 | CS |
| 52 | 47.9199 | 77.2527809125 | 62.03 | 114.82 | 54.88 | 4969276 | 75.21054297 | CS |
| 156 | -192.0801 | -63.5963645995 | 302.03 | 357.58 | 42.6101 | 5015011 | 71.58888782 | CS |
| 260 | -7.8101 | -6.63221807065 | 117.76 | 371.77 | 42.6101 | 3528981 | 89.11376736 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 110.02 | -4.19 | -3.67 | 113.955 | 114.57 | 109.93 | 5171059 |
| 1740094500 | 114.21 | -0.36 | -0.31 | 113.8 | 114.53 | 110.83 | 6893795 |
| 1740008100 | 114.57 | 0.31 | 0.27 | 114 | 114.63 | 111.88 | 4946570 |
| 1739921700 | 114.26 | 2.62 | 2.35 | 112.7 | 114.82 | 112.56 | 6356280 |
| 1739576100 | 111.64 | 1.66 | 1.51 | 110.27 | 112.37 | 108.72 | 4976520 |
| 1739489700 | 109.98 | 2.28 | 2.12 | 108.99 | 110.03 | 107.61 | 3599626 |
| 1739403300 | 107.7 | -0.63 | -0.58 | 107.03 | 107.8 | 104.27 | 4391020 |
| 1739316900 | 108.33 | -1.22 | -1.11 | 109.495 | 110.33 | 107.81 | 4429579 |
| 1739230500 | 109.55 | 1.89 | 1.76 | 108.645 | 110.99 | 107.45 | 5108193 |
| 1738971300 | 107.66 | 2.94 | 2.81 | 110.07 | 110.53 | 102.37 | 11177799 |
| 1738884900 | 104.72 | -0.35 | -0.33 | 105 | 105.82 | 103.96 | 6912549 |
| 1738798500 | 105.07 | 2.29 | 2.23 | 103.15 | 105.12 | 101.85 | 4153347 |
| 1738712100 | 102.78 | 1.88 | 1.86 | 100.995 | 102.83 | 100.7 | 3897668 |
| 1738625700 | 100.9 | 0.02 | 0.02 | 98.85 | 101.41 | 98.12 | 4938172 |
| 1738366500 | 100.88 | -0.05 | -0.05 | 101.14 | 102.87 | 100.47 | 4066605 |
| 1738280100 | 100.93 | 1.6 | 1.61 | 100.41 | 102.17 | 100.02 | 4142435 |
| 1738193700 | 99.33 | -0.5 | -0.50 | 99.85 | 100.2128 | 98.2007 | 3120853 |
| 1738107300 | 99.83 | 3.06 | 3.16 | 96.53 | 100.38 | 95.55 | 4366003 |
| 1738020900 | 96.77 | -0.13 | -0.13 | 94.91 | 98.325 | 94.8506 | 4192274 |
| 1737761700 | 96.9 | -1.34 | -1.36 | 97.52 | 97.565 | 96.1061 | 4135956 |
| 1737675300 | 98.24 | 0 | 0.00 | 98.24 | 98.24 | 98.24 | 0 |
| 1737588900 | 98.24 | 1.04 | 1.07 | 98 | 98.34 | 96.5904 | 3456932 |
| 1737502500 | 97.2 | 2.97 | 3.15 | 95.65 | 97.28 | 94.82 | 3823610 |
| 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 | 95.15 | 95.67 | 94.15 | 4018745 |
| 1736379300 | 96.04 | 0.11 | 0.11 | 95.2 | 96.27 | 93.33 | 4755557 |
| 1736292900 | 95.93 | -2.01 | -2.05 | 97.69 | 98 | 94.41 | 4006938 |
| 1736206500 | 97.94 | 0.47 | 0.48 | 100.88 | 101 | 97.1201 | 4184937 |
| 1735947300 | 97.47 | 2.72 | 2.87 | 95.73 | 98.38 | 95.365 | 4270783 |
| 1735860900 | 94.75 | 0.27 | 0.29 | 95.36 | 96.17 | 93.21 | 2942276 |
| 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 | 2128024 |
| 1735342500 | 96.08 | -1.21 | -1.24 | 96.51 | 96.51 | 94.8 | 2774686 |
| 1735256100 | 97.29 | -0.52 | -0.53 | 97.16 | 97.6 | 96.73 | 1660449 |
| 1735077840 | 97.81 | 1.39 | 1.44 | 96.53 | 97.83 | 96.32 | 1764856 |
| 1734996900 | 96.42 | -0.77 | -0.79 | 96.925 | 97.067 | 95.34 | 3105846 |
| 1734737700 | 97.19 | 2.34 | 2.47 | 93.72 | 97.83 | 93.36 | 13347665 |
| 1734651300 | 94.85 | 1.49 | 1.60 | 95.94 | 96.865 | 94.23 | 4582620 |
| 1734564900 | 93.36 | -4.26 | -4.36 | 98.05 | 98.565 | 92.83 | 5747252 |
| 1734478500 | 97.62 | -0.54 | -0.55 | 98.16 | 99.37 | 97.01 | 4009096 |
| 1734392100 | 98.16 | 0.21 | 0.21 | 98 | 98.5 | 97.03 | 3821929 |
| 1734132900 | 97.95 | -0.65 | -0.66 | 98.29 | 99.19 | 96.86 | 3165925 |
| 1734046500 | 98.6 | 0.56 | 0.57 | 98.04 | 98.9 | 97.25 | 2859387 |
| 1733960100 | 98.04 | 0.91 | 0.94 | 98 | 98.68 | 97.03 | 3414719 |
| 1733873700 | 97.13 | 0.09 | 0.09 | 96.52 | 98.33 | 96.06 | 3915455 |
| 1733787300 | 97.04 | -2.17 | -2.19 | 99.71 | 100.4 | 96.201 | 4260238 |
| 1733528100 | 99.21 | 0.75 | 0.76 | 98.56 | 99.71 | 98.1 | 3218297 |
| 1733441700 | 98.46 | 0.27 | 0.27 | 98.31 | 99.74 | 97.7 | 3939963 |
| 1733355300 | 98.19 | 2.9 | 3.04 | 96.99 | 98.5 | 96.095 | 4977236 |
| 1733268900 | 95.29 | -0.03 | -0.03 | 95 | 95.79 | 93.38 | 3716126 |
| 1733182500 | 95.32 | 0.27 | 0.28 | 95.36 | 97.18 | 94.93 | 4376471 |
| 1732917840 | 95.05 | 0.99 | 1.05 | 94.38 | 95.47 | 94.11 | 2124140 |
| 1732750500 | 94.06 | -2.38 | -2.47 | 96.68 | 96.7388 | 93.86 | 3834176 |
| 1732664100 | 96.44 | 3.32 | 3.57 | 94.06 | 96.7 | 93.97 | 4727381 |
| 1732577700 | 93.12 | 0.35 | 0.38 | 93.11 | 94.8999 | 92.68 | 8794108 |
