Qorvo Inc【2QO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Qorvo Inc (2QO)

79.97

-0.47

(-0.58%)

마감 03 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.75	-6.70788614092	85.72	87	77.349999	562	82.05787825	DE
4	12.32	18.2113821138	67.65	87	67.5	641	77.13248708	DE
12	13.72	20.7094339623	66.25	87	61.9	733	69.84321136	DE
26	-32.87	-29.1297412265	112.84	113.54	61.9	443	72.79719775	DE
52	-13.07	-14.0477214101	93.04	120	61.9	354	84.80634253	DE
156	-38.28	-32.3720930233	118.25	126.4	61.9	170	88.43107777	DE
260	-16.53	-17.1295336788	96.5	171.15	61.9	128	96.61770158	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1734470820	67.63	0.55	0.82	66.51	67.63	66.51	655
1734384420	67.08	1.94	2.98	66.019999	67.34	65.87	589
1734125220	65.14	-1.04	-1.57	66.54	66.54	65.14	1051
1734038820	66.18	0.43	0.65	65.5	66.18	65.05	948
1733952420	65.75	0.39	0.60	65.51	65.989999	65.51	355
1733866020	65.36	-0.28	-0.43	66.28	66.48	65.36	533
1733779620	65.64	3.02	4.82	62.98	66.8	62.98	620
1733520420	62.62	-2.52	-3.87	64.66	64.66	62.62	48
1733434020	65.14	-1.71	-2.56	66.06	66.379999	65.14	3185
1733347620	66.849999	-0.41	-0.61	67.069998	67.599999	66.72	231
1733261220	67.26	-0.75	-1.10	67.94	68.239999	66.5	2594
1733174820	68.01	3.32	5.13	65.29	68.01	65.29	3784
1732915620	64.69	-0.02	-0.03	64.69	64.69	64.69	94
1732829220	64.709998	0.05	0.08	64.709998	64.709998	64.709998	20
1732742820	64.66	-0.57	-0.87	64.269999	64.66	64.09	34
1732656420	65.23	-1.7	-2.54	66.129999	66.129999	65.23	19
1732570020	66.93	2.4	3.72	66.06	66.93	66.06	106
1732310820	64.53	0.67	1.05	65	65	64.53	65
1732224420	63.86	1.72	2.77	62.52	63.86	62.52	68
1732138020	62.14	-0.13	-0.21	62.49	63.91	62.14	165
1732051620	62.27	-0.11	-0.18	62.42	62.42	62.27	66
1731965220	62.38	-0.54	-0.86	62.42	62.42	62.18	41
1731705960	62.92	0.52	0.83	62.1	63.09	62.09	209
1731619560	62.4	-0.19	-0.30	62.4	62.4	62.4	100
1731533160	62.59	-0.98	-1.54	62.67	63	61.9	823
1731446820	63.57	-0.77	-1.20	64.29	64.98	63.57	522
1731360420	64.34	-1.43	-2.17	66.25	66.25	63.68	482
1731101220	65.769999	-1.1	-1.64	66.25	66.629999	65.769999	146
1731014760	66.87	-0.81	-1.20	67.38	68.069999	66.64	573
1730928360	67.68	2.24	3.42	67.62	69.11	67.62	217
1730841960	65.44	-0.66	-1.00	65.36	65.8	65.31	859
1730755560	66.099999	-0.09	-0.14	65.87	66.22	65.12	162

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관