Hot Features
프리미엄
Fortinet Inc (F1TN34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.59 | 4.0285421733 | 312.52 | 328.68 | 312.52 | 142 | 326.67008451 | DR |
| 4 | 37.36 | 12.9834926151 | 287.75 | 328.68 | 282.17 | 238 | 306.49100796 | DR |
| 12 | 41.14 | 14.487445857 | 283.97 | 328.68 | 277.6 | 193 | 298.37813896 | DR |
| 26 | 118.31 | 57.2098646035 | 206.8 | 328.68 | 204.96 | 150 | 287.00692926 | DR |
| 52 | 159.11 | 95.8493975904 | 166 | 328.68 | 147.45 | 316 | 190.87261789 | DR |
| 156 | 174.64999776 | 116.077359537 | 150.46000224 | 328.68 | 30.69400046 | 367 | 158.65938175 | DR |
| 260 | 275.54999926 | 555.992726283 | 49.56000074 | 328.68 | 30.69400046 | 299 | 157.98560943 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 328.68 | 4.84 | 1.49 | 325.38 | 328.68 | 320 | 490 |
| 1739914140 | 323.83999 | 2.32 | 0.72 | 318.72 | 324.6 | 318.72 | 120 |
| 1739827800 | 321.52 | 1.52 | 0.47 | 315.77999 | 321.52 | 315.77999 | 48 |
| 1739568600 | 320 | 5.12 | 1.63 | 318.72 | 320 | 314.39999 | 42 |
| 1739482140 | 314.88 | 5.5 | 1.78 | 312.52 | 314.88 | 312.52 | 10 |
| 1739395740 | 309.38 | -5.32 | -1.69 | 309.38 | 309.38 | 309.38 | 1 |
| 1739309400 | 314.7 | -5.22 | -1.63 | 319.5 | 319.5 | 312.32 | 54 |
| 1739222940 | 319.92 | 9.19 | 2.96 | 316.2 | 320.54 | 316.2 | 389 |
| 1738963800 | 310.73 | 9.65 | 3.21 | 320 | 320.1 | 297.58 | 193 |
| 1738877340 | 301.08 | 4.26 | 1.44 | 306.6 | 306.6 | 300.95 | 2696 |
| 1738790940 | 296.82 | 4.3 | 1.47 | 296.82 | 296.82 | 296.82 | 100 |
| 1738704600 | 292.52 | -1.96 | -0.67 | 292.52 | 292.52 | 292.52 | 3 |
| 1738618200 | 294.48 | -2.13 | -0.72 | 296.61 | 296.61 | 293.42 | 77 |
| 1738358940 | 296.61 | 5.55 | 1.91 | 299.16 | 299.16 | 296.61 | 31 |
| 1738272600 | 291.06 | 0 | 0.00 | 291.06 | 291.06 | 291.06 | 0 |
| 1738186200 | 291.06 | -1.94 | -0.66 | 296.52 | 296.52 | 291.06 | 35 |
| 1738099740 | 293 | 3.74 | 1.29 | 293.33 | 293.33 | 292.23 | 190 |
| 1738013340 | 289.26 | 3.7 | 1.30 | 289.26 | 289.26 | 289.26 | 15 |
| 1737754200 | 285.56 | -0.1 | -0.04 | 282.17 | 285.56 | 282.17 | 3 |
| 1737667740 | 285.66 | -6.84 | -2.34 | 287.75 | 287.75 | 285.66 | 27 |
| 1737581400 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1737495000 | 292.5 | 4.94 | 1.72 | 288 | 292.5 | 288 | 117 |
| 1737408600 | 287.56 | 2.39 | 0.84 | 287.56 | 287.56 | 287.56 | 11 |
| 1737149400 | 285.17 | 1.17 | 0.41 | 289.52 | 292.6 | 285.17 | 7 |
| 1737062940 | 284 | 2.5 | 0.89 | 284.33 | 284.33 | 284 | 11 |
| 1736976540 | 281.5 | 2.81 | 1.01 | 285.6 | 285.6 | 281.5 | 16 |
| 1736890140 | 278.69 | -7.54 | -2.63 | 283.33 | 284.77999 | 277.6 | 371 |
| 1736803740 | 286.23 | -1.27 | -0.44 | 286.23 | 286.23 | 286.23 | 10 |
| 1736544540 | 287.5 | -5.4 | -1.84 | 292.89999 | 292.89999 | 287.5 | 11 |
| 1736458140 | 292.89999 | 0 | 0.00 | 292.89999 | 292.89999 | 292.89999 | 0 |
| 1736371740 | 292.89999 | 0.64 | 0.22 | 287.75 | 292.89999 | 287.75 | 20 |
| 1736285400 | 292.26 | -6.68 | -2.23 | 295.86 | 295.86 | 292.26 | 38 |
| 1736198940 | 298.94 | -5.26 | -1.73 | 309 | 310 | 298.94 | 22 |
| 1735939740 | 304.2 | 13.33 | 4.58 | 294.64 | 304.2 | 291.83 | 203 |
| 1735853400 | 290.87 | -4.33 | -1.47 | 299.57 | 299.57 | 289.13 | 217 |
| 1735594200 | 295.2 | -1.1 | -0.37 | 295.2 | 295.2 | 295.2 | 14 |
| 1735334940 | 296.3 | -3.22 | -1.08 | 296.1 | 297.6 | 296.1 | 27 |
| 1735248540 | 299.52 | 0.12 | 0.04 | 301.76 | 301.76 | 298.88 | 31 |
| 1734989340 | 299.39999 | 6.4 | 2.18 | 299.39999 | 299.39999 | 299.39999 | 1 |
| 1734730200 | 293 | 1.58 | 0.54 | 291.42 | 293 | 287.1 | 14 |
| 1734643800 | 291.42 | -8.28 | -2.76 | 298.12 | 298.12 | 291.16 | 27 |
| 1734557400 | 299.7 | -4.3 | -1.41 | 301.5 | 301.5 | 297.88 | 26 |
| 1734470940 | 304 | 7 | 2.36 | 302.1 | 304 | 302.1 | 2 |
| 1734384540 | 297 | 2 | 0.68 | 297 | 297.5 | 295.8 | 21 |
| 1734125340 | 295 | 0.06 | 0.02 | 297.6 | 297.6 | 295 | 2 |
| 1734039000 | 294.94 | -0.57 | -0.19 | 294.94 | 294.94 | 294.94 | 1900 |
| 1733952540 | 295.51 | 0.58 | 0.20 | 295.51 | 295.51 | 295.51 | 43 |
| 1733866140 | 294.93 | -1.17 | -0.40 | 293.48 | 294.93 | 293.48 | 44 |
| 1733779740 | 296.1 | -6 | -1.99 | 302.1 | 302.1 | 294.6 | 27 |
| 1733520600 | 302.1 | 8.6 | 2.93 | 301.5 | 303 | 301.5 | 45 |
| 1733434200 | 293.5 | -4.04 | -1.36 | 297.54 | 297.54 | 292.8 | 213 |
| 1733347800 | 297.54 | 9.57 | 3.32 | 294.35 | 297.54 | 294.35 | 12 |
| 1733261340 | 287.97 | -0.98 | -0.34 | 286.23 | 287.97 | 286.23 | 32 |
| 1733174940 | 288.95 | 4.98 | 1.75 | 288.12 | 293.3 | 288.12 | 1963 |
| 1732915740 | 283.97 | 3.41 | 1.22 | 283.97 | 283.97 | 283.97 | 10 |
| 1732829400 | 280.56 | 0 | 0.00 | 280.56 | 280.56 | 280.56 | 0 |
| 1732743000 | 280.56 | -0.24 | -0.09 | 279.16 | 280.56 | 279.16 | 2 |
| 1732656600 | 280.8 | 5.8 | 2.11 | 280.8 | 280.8 | 280.8 | 62 |
| 1732570140 | 275 | 5 | 1.85 | 270.14 | 275 | 270.14 | 616 |
| 1732310940 | 270 | 0.81 | 0.30 | 275.67 | 275.67 | 270 | 178 |
| 1732224600 | 269.19 | 5.69 | 2.16 | 269.19 | 269.19 | 269.19 | 1 |
