Hot Features
프리미엄
Qualcomm Inc (QCI)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 150.52 | 1.86 | 1.25 | 148.74 | 151.06 | 147.56 | 6922 |
| 1740691620 | 148.66 | -6.02 | -3.89 | 156 | 157 | 148.4 | 8528 |
| 1740605220 | 154.68 | 1.48 | 0.97 | 154 | 156.06 | 153.58 | 4555 |
| 1740518820 | 153.19999 | -0.7 | -0.45 | 153.78 | 155.41999 | 151.9 | 8942 |
| 1740432420 | 153.9 | -4.14 | -2.62 | 158.06 | 159.47998 | 153.9 | 5873 |
| 1740173220 | 158.04 | -6.94 | -4.21 | 166.08 | 167.32 | 158.04 | 4628 |
| 1740086820 | 164.97998 | -3.02 | -1.80 | 167.18 | 168.9 | 164.8 | 5020 |
| 1740000420 | 168 | 2.26 | 1.36 | 166.47998 | 169.28 | 165.9 | 5595 |
| 1739914020 | 165.74 | 2.22 | 1.36 | 164.46 | 166.16 | 164.4 | 4052 |
| 1739827620 | 163.52 | -0.38 | -0.23 | 165.4 | 165.4 | 162.69999 | 3765 |
| 1739568420 | 163.9 | 0.04 | 0.02 | 165.02 | 165.1 | 162.62 | 4230 |
| 1739482020 | 163.86 | -0.48 | -0.29 | 164.24 | 165.72 | 162.76 | 4073 |
| 1739395620 | 164.34 | -2.14 | -1.29 | 166.46 | 166.46 | 162.3 | 3798 |
| 1739309220 | 166.47998 | 0.32 | 0.19 | 165.62 | 166.91999 | 164 | 7292 |
| 1739222820 | 166.16 | 3.4 | 2.09 | 163.34 | 166.54 | 163.02 | 9975 |
| 1738963620 | 162.76 | -0.04 | -0.02 | 162.8 | 164.62 | 161.22 | 6559 |
| 1738877220 | 162.8 | -6.3 | -3.73 | 162.97998 | 163.5 | 159.02 | 32128 |
| 1738790820 | 169.1 | 2.58 | 1.55 | 166.63999 | 169.54 | 163.04 | 8819 |
| 1738704420 | 166.52 | 1.02 | 0.62 | 165.5 | 167.4 | 162.68 | 3963 |
| 1738618020 | 165.5 | -1.86 | -1.11 | 160.02 | 167.28 | 160.02 | 16621 |
| 1738358820 | 167.36 | 2.18 | 1.32 | 166.68 | 170 | 166.06 | 5649 |
| 1738272420 | 165.18 | 0.8 | 0.49 | 166.63999 | 167.74 | 163.94 | 3525 |
| 1738186020 | 164.38 | 0.12 | 0.07 | 165.36 | 166.97998 | 163.63999 | 7060 |
| 1738099620 | 164.26 | 1.38 | 0.85 | 164.69999 | 165.47998 | 162 | 5685 |
| 1738013220 | 162.88 | -1.4 | -0.85 | 160.88 | 166.5 | 155.52 | 18746 |
| 1737754020 | 164.28 | -3 | -1.79 | 166.86 | 167.5 | 163.96 | 6808 |
| 1737667620 | 167.28 | 3.12 | 1.90 | 163.78 | 167.28 | 162.72 | 5308 |
| 1737581220 | 164.16 | 3.36 | 2.09 | 161.13999 | 165 | 160.44 | 8631 |
| 1737494820 | 160.8 | 1.96 | 1.23 | 159.5 | 161.8 | 158.62 | 6193 |
| 1737408420 | 158.84 | -1.7 | -1.06 | 160.19999 | 161.41999 | 158.58 | 4779 |
| 1737149220 | 160.54 | 3.24 | 2.06 | 157.12 | 160.84 | 157.12 | 5018 |
| 1737062820 | 157.3 | -2.34 | -1.47 | 161.97998 | 163.26 | 157.3 | 6883 |
| 1736976420 | 159.63999 | 5.94 | 3.86 | 155.02 | 160.63999 | 154.58 | 7911 |
| 1736890020 | 153.69999 | -0.02 | -0.01 | 154.16 | 156.41999 | 152.6 | 4186 |
| 1736803620 | 153.72 | 0.76 | 0.50 | 152.44 | 154 | 150.54 | 4079 |
| 1736544420 | 152.96 | -1.56 | -1.01 | 154.47998 | 154.6 | 151.94 | 4481 |
| 1736458020 | 154.52 | 0.3 | 0.19 | 154.69999 | 155.56 | 154 | 4010 |
| 1736371620 | 154.22 | -1.08 | -0.70 | 155.8 | 157.1 | 152.66 | 6708 |
| 1736285220 | 155.3 | 1.4 | 0.91 | 154.26 | 156.97998 | 153.9 | 7037 |
| 1736198820 | 153.9 | 0.56 | 0.37 | 153.52 | 159.5 | 153.02 | 8158 |
| 1735939620 | 153.34 | 3.64 | 2.43 | 150.62 | 153.68 | 150 | 4907 |
| 1735853220 | 149.69999 | 0.22 | 0.15 | 149 | 152.52 | 148 | 4964 |
| 1735594020 | 149.47998 | -0.86 | -0.57 | 150.97998 | 151.26 | 148.84 | 3301 |
| 1735334820 | 150.34 | -1.76 | -1.16 | 152.38 | 152.47998 | 149.24 | 4261 |
| 1734989220 | 152.1 | 4.94 | 3.36 | 150.28 | 152.1 | 149.04 | 8887 |
| 1734730020 | 147.16 | 1.92 | 1.32 | 144.02 | 148.1 | 142.56 | 27378 |
| 1734643620 | 145.24 | -2.92 | -1.97 | 147.47998 | 148.97998 | 144.76 | 6469 |
| 1734557220 | 148.16 | -2.92 | -1.93 | 150.32 | 153.84 | 147.4 | 7372 |
| 1734470820 | 151.08 | 0.72 | 0.48 | 150.02 | 152.18 | 148.72 | 5491 |
| 1734384420 | 150.36 | -0.64 | -0.42 | 150.97998 | 151.6 | 146.84 | 4796 |
| 1734125220 | 151 | -0.04 | -0.03 | 151.62 | 152 | 149.5 | 8092 |
| 1734038820 | 151.04 | -1.24 | -0.81 | 151.88 | 151.97998 | 149.54 | 3182 |
| 1733952420 | 152.28 | 3.82 | 2.57 | 149.16 | 152.72 | 149.02 | 3888 |
| 1733866020 | 148.46 | -3.8 | -2.50 | 151.22 | 153 | 148.3 | 7414 |
| 1733779620 | 152.26 | 1.5 | 0.99 | 150.02 | 153.96 | 148.6 | 11396 |
| 1733520420 | 150.76 | -0.68 | -0.45 | 151.5 | 152.12 | 149 | 3569 |
| 1733434020 | 151.44 | -3.62 | -2.33 | 153.69999 | 155.6 | 151.22 | 5072 |
| 1733347620 | 155.06 | 0.28 | 0.18 | 155.66 | 157.63999 | 154.3 | 7623 |
| 1733261220 | 154.78 | -0.56 | -0.36 | 155.13999 | 156.06 | 152.84 | 10020 |
| 1733174820 | 155.34 | 5.14 | 3.42 | 150.18 | 155.52 | 149.69999 | 19512 |
