Hot Features
프리미엄
Qualcomm Inc (QCOM34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -1.32981909668 | 83.47 | 86.71 | 82.36 | 8044 | 85.25194396 | DR |
| 4 | 1.55 | 1.91807944561 | 80.81 | 86.71 | 78.08 | 5540 | 82.72345263 | DR |
| 12 | 1.96 | 2.43781094527 | 80.4 | 87.28 | 74.09 | 14101 | 80.55281356 | DR |
| 26 | -3.17 | -3.70630188238 | 85.53 | 89.04 | 71.54 | 13568 | 79.20757982 | DR |
| 52 | 20.66 | 33.4846029173 | 61.7 | 106.86 | 57.72 | 10768 | 80.57791988 | DR |
| 156 | 10.04 | 13.8827433628 | 72.32 | 106.86 | 41.95 | 5298 | 73.02783982 | DR |
| 260 | -289.14 | -77.8304172275 | 371.5 | 731.1 | 41.95 | 6916 | 78.7020809 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738013340 | 84.88 | -0.56 | -0.66 | 85.44 | 86 | 82.71 | 15165 |
| 1737754200 | 85.44 | -1.27 | -1.46 | 86.71 | 86.71 | 84.25 | 3427 |
| 1737667740 | 86.71 | 1.8 | 2.12 | 84.91 | 86.71 | 84.02 | 7734 |
| 1737581400 | 84.91 | 0.41 | 0.49 | 85.24 | 85.24 | 83.4 | 10167 |
| 1737495000 | 84.5 | 1.03 | 1.23 | 83.47 | 84.64 | 83.37 | 3729 |
| 1737408600 | 83.47 | 1.38 | 1.68 | 82.53 | 83.61 | 82.53 | 502 |
| 1737149400 | 82.09 | 1.38 | 1.71 | 82.06 | 83.75 | 82.06 | 3792 |
| 1737062940 | 80.71 | -1.29 | -1.57 | 82.95 | 83.5 | 80.71 | 1321 |
| 1736976540 | 82 | 1.78 | 2.22 | 81.03 | 82.9 | 80.73 | 1808 |
| 1736890140 | 80.22 | 0.32 | 0.40 | 79.9 | 81.15 | 79.05 | 3793 |
| 1736803740 | 79.9 | 0.88 | 1.11 | 79 | 79.9 | 78.08 | 2721 |
| 1736544540 | 79.02 | -1.76 | -2.18 | 81.59 | 81.59 | 79.02 | 2150 |
| 1736458140 | 80.78 | -0.22 | -0.27 | 79.98 | 81.8 | 79.98 | 3854 |
| 1736371740 | 81 | -1.88 | -2.27 | 82.89 | 82.89 | 80.12 | 8422 |
| 1736285400 | 82.88 | 0 | 0.00 | 81.9 | 82.88 | 79.98 | 9148 |
| 1736198940 | 82.88 | 0.79 | 0.96 | 80.44 | 84.33 | 80.44 | 5594 |
| 1735939740 | 82.09 | 3.18 | 4.03 | 79.88 | 82.09 | 79.02 | 3667 |
| 1735853400 | 78.91 | -1.64 | -2.04 | 80.81 | 81.39 | 78.33 | 12730 |
| 1735594200 | 80.55 | -1.42 | -1.73 | 80.81 | 80.81 | 79.32 | 2619 |
| 1735334940 | 81.97 | 0.97 | 1.20 | 81 | 81.97 | 80.4 | 3940 |
| 1735248540 | 81 | -1.5 | -1.82 | 82.6 | 82.6 | 80.94 | 12931 |
| 1734989340 | 82.5 | 3 | 3.77 | 79.5 | 82.5 | 79.5 | 13979 |
| 1734730200 | 79.5 | -0.49 | -0.61 | 75.8 | 79.5 | 75.08 | 6671 |
| 1734643800 | 79.99 | -0.78 | -0.97 | 79.16 | 81.08 | 76.45 | 8941 |
| 1734557400 | 80.77 | -0.23 | -0.28 | 81.81 | 83.1 | 80.04 | 14939 |
| 1734470940 | 81 | -1.89 | -2.28 | 79.68 | 82.4 | 79.68 | 2276 |
| 1734384540 | 82.89 | 2.51 | 3.12 | 80.55 | 82.89 | 77.76 | 6219 |
| 1734125340 | 80.38 | 0.98 | 1.23 | 79.4 | 80.38 | 78.74 | 8925 |
| 1734039000 | 79.4 | -0.6 | -0.75 | 78.54 | 79.4 | 77.93 | 3647 |
| 1733952540 | 80 | -0.93 | -1.15 | 79.52 | 80.35 | 78.84 | 8310 |
| 1733866140 | 80.93 | -0.22 | -0.27 | 81.12 | 81.25 | 78.55 | 46613 |
| 1733779740 | 81.15 | 0.8 | 1.00 | 80.35 | 82.25 | 79.55 | 12806 |
| 1733520600 | 80.35 | 0.44 | 0.55 | 80.04 | 80.96 | 79.41 | 16968 |
| 1733434200 | 79.91 | -2.66 | -3.22 | 81.49 | 81.88 | 79.9 | 18168 |
| 1733347800 | 82.57 | 0.23 | 0.28 | 83.2 | 83.2 | 80.25 | 106470 |
| 1733261340 | 82.34 | -0.44 | -0.53 | 82.79 | 82.88 | 81.41 | 11476 |
| 1733174940 | 82.78 | 3.11 | 3.90 | 79.56 | 82.78 | 78.84 | 40671 |
| 1732915740 | 79.67 | -0.33 | -0.41 | 81.1 | 81.1 | 78.99 | 10861 |
| 1732829400 | 80 | 1.85 | 2.37 | 78.2 | 81.05 | 75.09 | 4891 |
| 1732743000 | 78.15 | 0.31 | 0.40 | 76 | 78.15 | 75.3 | 5110 |
| 1732656600 | 77.84 | 1.32 | 1.73 | 77.09 | 77.85 | 75.6 | 56026 |
| 1732570140 | 76.52 | 0.73 | 0.96 | 74.45 | 77.2 | 74.45 | 2155 |
| 1732310940 | 75.79 | 0.63 | 0.84 | 75.55 | 75.79 | 74.6 | 5899 |
| 1732224600 | 75.16 | -4.72 | -5.91 | 75.61 | 76.12 | 74.09 | 47205 |
| 1732051800 | 79.88 | 0.08 | 0.10 | 78.2 | 79.88 | 78.07 | 27595 |
| 1731965340 | 79.8 | 0.35 | 0.44 | 78.89 | 79.8 | 77.76 | 8362 |
| 1731619800 | 79.45 | 1.77 | 2.28 | 78.6 | 79.48 | 78 | 25348 |
| 1731533400 | 77.68 | -3.14 | -3.89 | 77.88 | 78.56 | 77.43 | 26871 |
| 1731446940 | 80.82 | -0.91 | -1.11 | 80.09 | 81.04 | 78.12 | 3924 |
| 1731360540 | 81.73 | -0.07 | -0.09 | 83.05 | 83.05 | 79.92 | 16771 |
| 1731101400 | 81.8 | 1.79 | 2.24 | 82.8 | 83 | 81.28 | 12487 |
| 1731014940 | 80.01 | -1.35 | -1.66 | 87 | 87.28 | 80.01 | 50748 |
| 1730928600 | 81.36 | 2.2 | 2.78 | 81.05 | 82.6 | 80.84 | 7662 |
| 1730842200 | 79.16 | -1.33 | -1.65 | 80.4 | 80.75 | 78.8 | 3227 |
| 1730755800 | 80.49 | -1.36 | -1.66 | 81.85 | 81.85 | 78.76 | 6445 |
| 1730496600 | 81.85 | 3.17 | 4.03 | 78.01 | 81.85 | 78.01 | 4714 |
| 1730410200 | 78.68 | -2.12 | -2.62 | 80 | 80.8 | 78.08 | 7362 |
| 1730323800 | 80.8 | -2.41 | -2.90 | 82.43 | 82.67 | 80.57 | 9777 |
| 1730237340 | 83.21 | 1.37 | 1.67 | 80.2 | 84.84 | 80.2 | 9073 |
| 1730151000 | 81.84 | 0.11 | 0.13 | 82.15 | 82.25 | 80.91 | 845 |
