Fortinet Inc【F1TN34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Fortinet Inc (F1TN34)

285.17

1.17

(0.41%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.73	-2.63912598156	292.9	292.9	277.6	84	279.34794749	DR
4	-6.25	-2.14467092169	291.42	310	277.6	67	289.54091451	DR
12	56.09	24.4848961062	229.08	310	228.16	201	280.75393313	DR
26	123.73	76.6414767096	161.44	310	158.83	163	248.17480349	DR
52	135.02	89.9234099234	150.15	310	147.45	383	177.46484545	DR
156	111.62199741	64.3176503009	173.54800259	310	30.69400046	369	155.23261695	DR
260	235.60999926	475.403542659	49.56000074	310	30.69400046	302	154.75482406	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732051800	263.5	-7.5	-2.77	263.5	263.5	263.5	185
1731965340	271	-3.96	-1.44	270	271	270	55
1731619800	274.95999	-13.3	-4.61	283.35	283.35	274.39999	35
1731533400	288.26	4.26	1.50	287.1	292.32	287	81
1731446940	284	5.54	1.99	284.76	285.04	284	386
1731360540	278.45999	12.06	4.53	271.18	278.45999	268	1289
1731101400	266.39999	29.5	12.45	231.6	266.39999	231.57	526
1731014940	236.9	6.56	2.85	231.84	240	231.84	258
1730928600	230.34	2.18	0.96	233	233	230.34	532
1730842200	228.16	0	0.00	228.16	228.16	228.16	0
1730755800	228.16	-0.46	-0.20	228.62	228.62	228.16	2
1730496600	228.62	0	0.00	228.62	228.62	228.62	6
1730410200	228.62	0	0.00	228.62	228.62	228.62	0
1730323800	228.62	0	0.00	230.23	230.23	228.62	37
1730237400	228.62	0	0.00	228.62	228.62	228.62	0
1730151000	228.62	0	0.00	228.62	228.62	228.62	0
1729891800	228.62	-0.46	-0.20	229.08	229.08	228.62	7
1729805400	229.08	0	0.00	229.08	229.08	229.08	0
1729719000	229.08	0	0.00	229.08	229.08	229.08	0
1729632600	229.08	0	0.00	229.08	229.08	229.08	0
1729546200	229.08	0	0.00	229.08	229.08	229.08	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관