Hot Features
프리미엄
Fortinet Inc (0IR9)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 59.32 | 59.32 | 59.32 | 21506 | 59.32 | DE |
| 4 | 0 | 0 | 59.32 | 59.32 | 59.32 | 13231 | 59.32 | DE |
| 12 | 0 | 0 | 59.32 | 59.32 | 59.32 | 14149 | 59.32 | DE |
| 26 | 0 | 0 | 59.32 | 59.32 | 59.32 | 12466 | 59.32 | DE |
| 52 | 0 | 0 | 59.32 | 59.32 | 59.32 | 21278 | 59.32 | DE |
| 156 | 0 | 0 | 59.32 | 59.32 | 59.32 | 22995 | 59.32 | DE |
| 260 | 0 | 0 | 59.32 | 59.32 | 59.32 | 14128 | 59.32 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10395 |
| 1738171800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5155 |
| 1738085400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 18073 |
| 1737999000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 16724 |
| 1737739800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 63581 |
| 1737653400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3996 |
| 1737567000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5123 |
| 1737480600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6150 |
| 1737394200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1737135000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4170 |
| 1737048600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5630 |
| 1736962200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5352 |
| 1736875800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 13714 |
| 1736789400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 57035 |
| 1736530200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2204 |
| 1736443800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1736357400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4802 |
| 1736271000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 29995 |
| 1736184600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10843 |
| 1735925400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4673 |
| 1735839000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7395 |
| 1735666200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 1094 |
| 1735579800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2565 |
| 1735320600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2982 |
| 1735061400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 1461 |
| 1734975000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2514 |
| 1734715800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4251 |
| 1734629400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6029 |
| 1734543000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8583 |
| 1734456600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9795 |
| 1734370200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6991 |
| 1734111000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5861 |
| 1734024600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 27924 |
| 1733938200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6781 |
| 1733851800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4556 |
| 1733765400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5386 |
| 1733506200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 16576 |
| 1733419800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10673 |
| 1733333400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6067 |
| 1733247000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4831 |
| 1733160600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 16923 |
| 1732901400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12471 |
| 1732815000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1732728600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9321 |
| 1732642200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5925 |
| 1732555800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9792 |
| 1732296600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3567 |
| 1732210200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 17625 |
| 1732123800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 121054 |
| 1732037400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9939 |
| 1731951000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8808 |
| 1731691800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10670 |
| 1731605400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12478 |
| 1731519000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10291 |
| 1731432600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 104048 |
| 1731346200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 33003 |
| 1731087000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 24553 |
| 1731000600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7084 |
| 1730914200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12018 |
| 1730827800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7674 |
| 1730741400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12440 |
| 1730482200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5539 |
| 1730395800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3734 |
