Qualcomm Inc【1QCOM】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Qualcomm Inc (1QCOM)

169.20

3.90

(2.36%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.22	1.32950053899	166.98	170	156.46	292	164.50593557	DE
4	17.48	11.5212233061	151.72	170	148.42	387	158.25332971	DE
12	8.2	5.09316770186	161	170	140.12	335	155.35955226	DE
26	8.08	5.01489572989	161.12	174.7	124	276	155.8078895	DE
52	35.12	26.1933174224	134.08	215.6	124	246	168.28774543	DE
156	49.84	41.7560321716	119.36	215.6	116.54	225	167.27881914	DE
260	49.84	41.7560321716	119.36	215.6	116.54	225	167.27881914	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	169.44	4.14	2.50	169.1	170	168.78	144
1738256100	165.3	-0.06	-0.04	166.5	167.13999	164.97999	273
1738169700	165.36	1.54	0.94	165.96	165.96	165.19999	129
1738083300	163.82	-0.08	-0.05	164.04	165.06	163	99
1737996900	163.9	-1.12	-0.68	158.97999	166.41999	156.46	671
1737737700	165.02	-0.16	-0.10	166.97999	166.97999	164.76	287
1737651300	165.18	1.88	1.15	164.12	165.18	161.82	215
1737564900	163.3	2.86	1.78	161.1	164.24	160.69999	387
1737478500	160.44	0.14	0.09	158.9	161.08	158.9	152
1737392100	160.3	0.68	0.43	165.58	165.58	158.84	360
1737132900	159.62	0.5	0.31	156.9	159.9	156.9	194
1737046500	159.12	-0.66	-0.41	163	163	158.68	509
1736960100	159.78	6.22	4.05	155	159.78	155	411
1736873700	153.56	0.58	0.38	154.41999	156.34	153.56	194
1736787300	152.97999	0.56	0.37	152.41999	153.94	148.41999	966
1736528100	152.41999	-1.66	-1.08	153.54	153.66	152.41999	92
1736441700	154.08	0.58	0.38	160	160	154.08	477
1736355300	153.5	-3	-1.92	155.88	157.13999	153.5	186
1736268900	156.5	-0.8	-0.51	154.88	157.12	154.78	423
1736182500	157.3	6.26	4.14	158	158	153.06	1529
1735923300	151.04	-0.44	-0.29	151.72	151.72	150.16	194
1735836900	151.47999	2.48	1.66	150.62	152.78	149.4	229
1735577700	149	-2.38	-1.57	150	150	149	33
1735318500	151.38	0.98	0.65	150.47999	151.91999	150.47999	263
1734972900	150.4	5.28	3.64	152.13999	152.13999	150	825
1734713700	145.12	-1.26	-0.86	144.56	145.12	144.56	54
1734627300	146.38	-7.14	-4.65	147.13999	148.88	146.38	136
1734540900	153.52	2.7	1.79	150.86	153.52	150.86	92
1734454500	150.82	1.7	1.14	149.5	150.96	149.5	107
1734368100	149.12	-1.16	-0.77	151.08	151.08	147.63999	86
1734108900	150.28	-0.2	-0.13	151.08	151.08	150.18	280
1734022500	150.47999	-1.04	-0.69	151.06	151.6	150	141
1733936100	151.52	0.78	0.52	149.02	151.52	149.02	153
1733849700	150.74	1.02	0.68	151.24	152.58	150.63999	132
1733763300	149.72	-0.28	-0.19	155.97999	155.97999	148.86	65
1733504100	150	-3.04	-1.99	148.9	152.12	148.9	182
1733417700	153.04	-5.94	-3.74	154.19999	154.86	153.04	83
1733331300	158.97999	3.92	2.53	140.22	158.97999	140.12	269
1733244900	155.06	0.48	0.31	160.97999	160.97999	153	852
1733158500	154.58	2.9	1.91	156.54	156.54	149.88	520
1732899300	151.68	4.24	2.88	149.3	151.68	149.3	397
1732812900	147.44	0	0.00	147.44	147.44	147.44	0
1732726500	147.44	-4.2	-2.77	148.91999	148.91999	147.44	216
1732640100	151.63999	1.44	0.96	152.32	153.34	151.36	83
1732553700	150.19999	1.42	0.95	151.26	151.26	150.1	185
1732294500	148.78	0.44	0.30	147.72	149	147.72	244
1732208100	148.34	0.78	0.53	146	148.34	144.47999	393
1732121700	147.56	-6.26	-4.07	155.69999	156.22	146.56	177
1732035300	153.82	-2.36	-1.51	155.66	156.58	153.82	115
1731948900	156.18	2.8	1.83	159.12	159.12	152.8	191
1731689700	153.38	-1.54	-0.99	154.38	154.4	153.36	429
1731603300	154.91999	3.34	2.20	151.9	154.91999	151.9	712
1731516900	151.58	-4.32	-2.77	153.62	153.62	151.58	430
1731430500	155.9	-1.1	-0.70	160.9	160.9	155.9	371
1731344100	157	-1.72	-1.08	160.19999	160.47999	157	820
1731084900	158.72	-2.08	-1.29	161	161	157.38	1152
1730998500	160.8	2.36	1.49	171.66	174.7	159	4247
1730912100	158.44	6.56	4.32	159.12	159.12	156.78	174
1730825700	151.88	-1.14	-0.75	151.88	151.88	151.88	5
1730739300	153.02	0	0.00	153.02	153.02	153.02	0
1730480100	153.02	2.72	1.81	151.26	153.02	151.26	10

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관