Hot Features
프리미엄
Qorvo Inc (QRVO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -3.26628846484 | 58.17 | 62.56 | 49.46 | 5253377 | 56.26404182 | CS |
| 4 | -13.71 | -19.5913118034 | 69.98 | 76.08 | 49.46 | 3136480 | 65.09278076 | CS |
| 12 | -21.73 | -27.858974359 | 78 | 91.3328 | 49.46 | 2944454 | 74.01993422 | CS |
| 26 | -43.48 | -43.5889724311 | 99.75 | 107.33 | 49.46 | 2806158 | 73.66084128 | CS |
| 52 | -57.9 | -50.7138477709 | 114.17 | 130.99 | 49.46 | 2095121 | 85.31090208 | CS |
| 156 | -57.13 | -50.3791887125 | 113.4 | 130.99 | 49.46 | 1555617 | 93.3730825 | CS |
| 260 | -26.79 | -32.2537924392 | 83.06 | 201.68 | 49.46 | 1431833 | 112.52280559 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 56.27 | 1.15 | 2.09 | 54.06 | 56.635 | 52.62 | 2005740 |
| 1744324500 | 55.12 | -6.99 | -11.25 | 59.06 | 59.55 | 53.1 | 2973834 |
| 1744238100 | 62.11 | 11.3 | 22.24 | 51.36 | 62.56 | 50.33 | 6422946 |
| 1744151700 | 50.81 | -5.58 | -9.90 | 58.63 | 58.76 | 49.46 | 6468567 |
| 1744065300 | 56.39 | 0.04 | 0.07 | 55.12 | 61.12 | 53.18 | 5911807 |
| 1743806100 | 56.35 | -4.74 | -7.76 | 58.17 | 58.75 | 53.9 | 4493460 |
| 1743719700 | 61.09 | -11.55 | -15.90 | 68.68 | 69.54 | 60.885 | 3452607 |
| 1743633300 | 72.64 | 0.41 | 0.57 | 71.26 | 73.65 | 70.99 | 913496 |
| 1743546900 | 72.23 | -0.18 | -0.25 | 72.1 | 72.68 | 70.72 | 1130239 |
| 1743460500 | 72.41 | 0.91 | 1.27 | 70.19 | 72.7 | 69.701 | 1634112 |
| 1743201300 | 71.5 | -2.19 | -2.97 | 73.31 | 73.93 | 71.1 | 2241766 |
| 1743114900 | 73.69 | -1.31 | -1.75 | 74.05 | 74.54 | 72.87 | 1353508 |
| 1743028500 | 75 | -0.63 | -0.83 | 75.35 | 76.08 | 74.14 | 1572108 |
| 1742942100 | 75.63 | 2.72 | 3.73 | 72.52 | 75.86 | 72.44 | 2634653 |
| 1742855700 | 72.91 | 1.11 | 1.55 | 73.61 | 74.54 | 72.46 | 2018156 |
| 1742596500 | 71.8 | -0.56 | -0.77 | 71.7 | 73.38 | 70.78 | 11951827 |
| 1742510100 | 72.36 | 0.18 | 0.25 | 71.56 | 73.04 | 71.04 | 1648153 |
| 1742423700 | 72.18 | 0.16 | 0.22 | 72.16 | 73.26 | 71.5 | 1547917 |
| 1742337300 | 72.02 | -1 | -1.37 | 72.48 | 72.79 | 71.76 | 1451311 |
| 1742250900 | 73.02 | 1.63 | 2.28 | 72.04 | 73.72 | 71.55 | 1324197 |
| 1741991700 | 71.39 | 2.27 | 3.28 | 69.98 | 71.7 | 69.74 | 1556315 |
| 1741905300 | 69.12 | -0.2 | -0.29 | 69.32 | 70.06 | 67.34 | 1943536 |
| 1741818900 | 69.32 | -1.74 | -2.45 | 72.19 | 72.33 | 69.15 | 2027340 |
| 1741732500 | 71.06 | -3.02 | -4.08 | 73.48 | 73.48 | 69.8856 | 2385671 |
| 1741646100 | 74.08 | -2.72 | -3.54 | 75.76 | 76.21 | 73.035 | 2533241 |
| 1741390500 | 76.8 | 5.6 | 7.87 | 72.48 | 76.98 | 71.58 | 2948012 |
| 1741304100 | 71.2 | 0.06 | 0.08 | 69.7 | 71.91 | 69.58 | 2227768 |
| 1741217700 | 71.14 | 1.87 | 2.70 | 69.865 | 71.5 | 69.25 | 1862281 |
| 1741131300 | 69.27 | -0.35 | -0.50 | 68.705 | 70.92 | 68.14 | 2522682 |
| 1741044900 | 69.62 | -3.07 | -4.22 | 73.19 | 73.41 | 69.3 | 2823227 |
| 1740785700 | 72.69 | 1.73 | 2.44 | 70.35 | 72.86 | 69.91 | 7135497 |
| 1740699300 | 70.96 | -3.58 | -4.80 | 74.72 | 75.05 | 70.9 | 2175792 |
| 1740612900 | 74.54 | -0.58 | -0.77 | 75.55 | 76.54 | 74.25 | 1506734 |
| 1740526500 | 75.12 | -0.15 | -0.20 | 75.12 | 76.88 | 74.75 | 1946049 |
| 1740440100 | 75.27 | -0.8 | -1.05 | 76.021 | 76.65 | 74.7 | 1626164 |
| 1740180900 | 76.07 | -1.03 | -1.34 | 77.44 | 77.8532 | 75.235 | 1957639 |
| 1740094500 | 77.1 | -1.79 | -2.27 | 78.54 | 79.9249 | 76.88 | 1584680 |
| 1740008100 | 78.89 | 0.93 | 1.19 | 77.82 | 80.17 | 77.22 | 2355902 |
| 1739921700 | 77.96 | 1.8 | 2.36 | 77 | 78.45 | 76.52 | 1638121 |
| 1739576100 | 76.16 | -1.33 | -1.72 | 77.62 | 78.42 | 76.04 | 1433943 |
| 1739489700 | 77.49 | 0.48 | 0.62 | 77.055 | 78.14 | 76.265 | 1472845 |
| 1739403300 | 77.01 | 0.35 | 0.46 | 75.27 | 77.445 | 75.27 | 1404641 |
| 1739316900 | 76.66 | -0.6 | -0.78 | 76.345 | 77.575 | 76.22 | 1187393 |
| 1739230500 | 77.26 | 0.23 | 0.30 | 77.7 | 77.7 | 76.11 | 1599891 |
| 1738971300 | 77.03 | -1.86 | -2.36 | 78.805 | 78.99 | 76.33 | 2446490 |
| 1738884900 | 78.89 | -3.7 | -4.48 | 78.75 | 80.92 | 76.5825 | 3452736 |
| 1738798500 | 82.59 | 0.7 | 0.85 | 81.7 | 82.96 | 81.06 | 1980977 |
| 1738712100 | 81.89 | 0.23 | 0.28 | 81.42 | 83.29 | 81.42 | 1525183 |
| 1738625700 | 81.66 | -1.32 | -1.59 | 81.54 | 83.855 | 80.64 | 2051523 |
| 1738366500 | 82.98 | -0.74 | -0.88 | 84.5 | 85.04 | 82.03 | 2404396 |
| 1738280100 | 83.72 | -2.31 | -2.69 | 86 | 86.26 | 82.6189 | 3166212 |
| 1738193700 | 86.03 | 0.25 | 0.29 | 84.2 | 88.41 | 82.51 | 6015633 |
| 1738107300 | 85.78 | -1.85 | -2.11 | 88.3 | 89.18 | 85.29 | 5701417 |
| 1738020900 | 87.63 | -1.31 | -1.47 | 90.16 | 91.03 | 87 | 4321516 |
| 1737761700 | 88.94 | 1.85 | 2.12 | 90.58 | 91.3328 | 88.45 | 3887897 |
| 1737675300 | 87.09 | 0 | 0.00 | 87.09 | 87.09 | 87.09 | 0 |
| 1737588900 | 87.09 | -0.49 | -0.56 | 87.86 | 89.0699 | 86.72 | 2278175 |
| 1737502500 | 87.58 | 3.37 | 4.00 | 87.13 | 89.13 | 85.53 | 4915877 |
| 1737156900 | 84.21 | 10.62 | 14.43 | 78 | 84.48 | 77.21 | 10025366 |
| 1737070500 | 73.59 | -0.57 | -0.77 | 74.51 | 74.73 | 73.33 | 1628890 |
| 1736984100 | 74.16 | 1.34 | 1.84 | 73.81 | 75.045 | 73.61 | 1482747 |
| 1736897700 | 72.82 | 0.91 | 1.27 | 72.4 | 73.025 | 71.75 | 3959097 |
| 1736811300 | 71.91 | 0.22 | 0.31 | 71.69 | 72.215 | 70.35 | 3144334 |
