Qorvo Inc【2QO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Qorvo Inc (2QO)

65.80

-0.98

( -1.47% )

업데이트: 23:57:24

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.9	-4.22125181951	68.7	68.7	63.05	88	63.62204545	DE
4	-6.95	-9.55326460481	72.75	75.68	63.05	202	69.85635478	DE
12	-2.6	-3.80116959064	68.4	87	63.05	522	73.30041424	DE
26	-25.58	-27.9929962793	91.38	97.99	61.9	465	71.21673501	DE
52	-38.66	-37.0093815815	104.46	120	61.9	330	80.43884344	DE
156	-50.05	-43.2024169184	115.85	120	61.9	176	87.01072453	DE
260	-0.2	-0.30303030303	66	171.15	61.9	133	95.67911634	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742246820	66.04	2.99	4.74	65.019999	66.04	65.019999	18
1741987620	63.05	0	0.00	63.05	63.05	63.05	0
1741901220	63.05	-1.03	-1.61	64.17	64.459998	63.05	226
1741814820	64.08	-1.1	-1.69	65	65	64.08	75
1741728420	65.18	1.07	1.67	68.7	68.7	65.18	33
1741642020	64.11	-6.27	-8.91	69.95	69.95	64.11	76
1741382820	70.38	5.37	8.26	66.239999	70.38	65.489999	54
1741296420	65.01	0	0.00	65.01	65.01	65.01	0
1741210020	65.01	-0.7	-1.07	65.01	65.01	65.01	2
1741123620	65.709998	-3.45	-4.99	66.12	66.12	64.81	386
1741037220	69.16	-0.64	-0.92	69.61	70.23	69.16	33
1740778020	69.8	0.47	0.68	68.099999	69.8	67.849999	521
1740691620	69.33	-2.7	-3.75	71.09	71.7	69.33	301
1740605220	72.03	0.37	0.52	71.42	72.11	71.4	276
1740518820	71.66	-0.87	-1.20	71.33	71.66	71.33	738
1740432420	72.53	-1.97	-2.64	73.17	73.17	72.53	394
1740173220	74.5	0	0.00	74.5	74.5	74.5	0
1740086820	74.5	-1.18	-1.56	74.97	74.97	74.5	65
1740000420	75.68	1.68	2.27	75.62	75.68	75.62	100
1739914020	74	1.56	2.15	72.75	74	72.75	134
1739827620	72.44	-0.77	-1.05	73.239999	73.239999	72.42	141
1739568420	73.209999	-1.29	-1.73	73.55	73.55	73.209999	45
1739482020	74.5	0.8	1.09	74.29	74.5	74.04	103
1739395620	73.7	-0.19	-0.26	73.5	73.95	72.86	201
1739309220	73.89	-0.62	-0.83	74.16	74.16	73.849999	348
1739222820	74.51	-0.21	-0.28	75.41	75.41	74.209999	170
1738963620	74.72	-3.15	-4.05	75.39	75.53	74.72	50
1738877220	77.87	-1.48	-1.87	76.76	77.87	75.54	255
1738790820	79.349999	-0.67	-0.84	78.31	79.349999	77.7	692
1738704420	80.02	-0.1	-0.12	78.489999	80.02	78.489999	79
1738618020	80.12	-1.92	-2.34	78.959999	80.75	78.959999	606
1738358820	82.04	2.07	2.59	82.739999	82.739999	82.04	195
1738272420	79.97	-2.31	-2.81	82.709999	82.709999	79.3	921
1738186020	82.28	-0.3	-0.36	77.72	83.56	77.349999	884
1738099620	82.58	-2.6	-3.05	85.01	85.5	82.58	536
1738013220	85.18	0.13	0.15	83.44	87	81.88	357
1737754020	85.05	-1.83	-2.11	85.72	86.92	85.05	111
1737667620	86.88	3.06	3.65	83.8	86.88	83.8	185
1737581220	83.819999	-0.38	-0.45	84.27	84.88	83.68	385
1737494820	84.2	2.61	3.20	83	85.28	82.41	1030
1737408420	81.59	0.5	0.62	81.89	82.02	81.05	476
1737149220	81.09	9.09	12.63	76.41	81.12	75.36	2230
1737062820	72	-0.43	-0.59	72.84	74.599999	72	401
1736976420	72.43	2.37	3.38	71.09	72.43	71.09	98
1736890020	70.06	-0.12	-0.17	70.06	70.06	70.06	1
1736803620	70.18	-0.28	-0.40	69.72	70.18	69.72	704
1736544420	70.459999	-0.68	-0.96	70.26	70.75	70.26	132
1736458020	71.14	0.79	1.12	70.8	71.14	70.39	22
1736371620	70.349999	1.48	2.15	71.68	71.68	70.349999	1820
1736285220	68.87	0	0.00	68.87	68.87	68.87	0
1736198820	68.87	0.03	0.04	68.92	68.92	68.2	62
1735939620	68.84	1.43	2.12	67.65	68.84	67.5	1827
1735853220	67.41	0.08	0.12	68.02	68.5	67.41	7518
1735594020	67.33	-1.53	-2.22	67.959999	68.61	67.33	51
1735334820	68.86	0.62	0.91	68.4	68.86	68.16	575
1734989220	68.239999	0.12	0.18	68.7	69.709999	68.239999	321
1734730020	68.12	1.84	2.78	64.67	68.25	64.67	1000
1734643620	66.28	-1.22	-1.81	65.769999	66.72	65.769999	363
1734557220	67.5	-0.13	-0.19	67.5	67.5	67.5	5

Blusky Carbon (QB)

Barratt Redrow (PK)

Vontobel Financial Produ...

SG Issuer Societe Generale

Golden Spike Resources

Dundee Sustainable Techn... (PK)

Gooi Global (CE)

Vontobel Financial Produ...

Leonteq Securities

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관