퀄컴 (QCOM)

QCOM
🏛️ 미국 →
165.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 145.41 145.62 143.79 144.63 4.8M
2023-12-28 146.18 146.89 145.73 145.86 4.9M
2023-12-27 145.85 146.22 145.04 145.72 4.5M
2023-12-26 144.17 146.05 143.96 145.46 4.4M
2023-12-22 143.25 144.40 142.75 143.49 4.7M
2023-12-21 141.80 142.69 140.99 142.44 8.4M
2023-12-20 141.97 142.98 140.36 140.44 7.3M
2023-12-19 142.03 143.43 141.44 143.23 5.7M
2023-12-18 142.51 143.12 141.29 141.65 7.8M
2023-12-15 142.05 143.49 141.38 143.13 25.1M
2023-12-14 139.60 142.77 139.60 141.50 11.5M
2023-12-13 136.38 138.99 136.08 138.80 7.5M
2023-12-12 135.98 137.23 135.50 136.68 7.4M
2023-12-11 134.51 136.60 134.07 136.10 11.0M
2023-12-08 131.22 133.97 131.18 132.97 7.7M
2023-12-07 131.33 133.33 130.39 132.94 7.8M
2023-12-06 131.98 132.14 129.66 129.96 6.9M
2023-12-05 129.09 130.85 128.95 130.75 6.2M
2023-12-04 129.33 130.05 128.03 129.95 7.5M
2023-12-01 129.06 130.27 128.51 129.67 8.9M
2023-11-30 129.27 129.40 127.49 129.05 12.7M
2023-11-29 129.24 130.60 127.62 127.91 10.6M
2023-11-28 127.20 127.31 125.67 126.59 8.9M
2023-11-27 127.27 129.02 126.79 128.20 8.6M
2023-11-24 128.23 128.23 127.56 127.75 3.7M
2023-11-22 127.89 129.51 127.16 127.50 6.6M
2023-11-21 126.89 127.47 125.75 127.02 14.6M
2023-11-20 129.44 130.12 129.02 129.51 7.2M
2023-11-17 129.30 129.79 128.42 129.47 6.5M
2023-11-16 129.09 130.37 128.31 128.70 11.7M
2023-11-15 127.92 129.73 127.56 128.92 7.8M
2023-11-14 127.34 128.22 126.08 127.36 11.3M
2023-11-13 124.00 124.55 122.63 123.85 8.0M
2023-11-10 121.90 124.81 120.97 124.21 12.2M
2023-11-09 121.12 122.43 119.85 120.10 9.0M
2023-11-08 121.40 122.06 119.15 120.06 7.7M
2023-11-07 119.85 121.08 119.17 120.72 7.9M
2023-11-06 120.00 120.56 118.38 119.93 7.8M
2023-11-03 117.95 120.10 117.36 119.52 10.7M
2023-11-02 117.97 119.08 114.45 117.36 22.1M
2023-11-01 109.17 111.19 108.70 110.89 12.8M
2023-10-31 108.30 109.21 106.69 108.99 6.5M
2023-10-30 106.71 109.33 106.18 107.83 6.6M
2023-10-27 106.90 107.89 105.84 106.46 7.3M
2023-10-26 104.75 106.47 104.33 105.62 8.7M
2023-10-25 108.81 109.29 104.43 104.78 8.6M
2023-10-24 109.30 110.33 108.44 109.39 8.6M
2023-10-23 107.94 110.57 107.68 108.66 6.7M
2023-10-20 111.52 111.61 108.63 108.63 7.8M
2023-10-19 112.39 114.40 110.84 111.28 10.5M
2023-10-18 111.06 112.11 110.03 110.98 7.2M
2023-10-17 108.81 112.27 108.02 112.20 7.3M
2023-10-16 109.09 111.08 108.95 110.51 6.3M
2023-10-13 111.72 111.97 108.54 108.66 6.0M
2023-10-12 111.98 112.21 110.32 111.46 5.4M
2023-10-11 112.28 112.64 109.58 111.12 6.4M
2023-10-10 111.50 112.99 110.43 112.31 6.3M
2023-10-09 110.32 111.98 109.48 111.80 4.7M
2023-10-06 110.87 111.33 108.05 110.88 7.9M
2023-10-05 109.70 110.46 108.95 109.80 5.1M
2023-10-04 110.80 111.07 108.80 109.85 7.2M
2023-10-03 110.81 112.26 109.38 110.19 7.8M
2023-10-02 110.40 111.79 109.60 111.10 5.8M
2023-09-29 111.88 112.23 110.64 111.06 4.9M
2023-09-28 109.76 111.91 109.18 111.10 4.9M
2023-09-27 110.73 110.81 107.43 109.19 7.2M
2023-09-26 109.85 110.64 109.34 109.72 6.6M
2023-09-25 106.84 110.48 106.71 110.43 6.8M
2023-09-22 108.77 109.78 107.36 107.68 7.0M
2023-09-21 107.98 109.59 107.85 107.96 7.0M
2023-09-20 111.74 111.80 109.16 109.22 7.1M
2023-09-19 112.20 112.34 109.91 110.72 5.7M
2023-09-18 112.89 113.83 112.46 112.75 5.1M
2023-09-15 113.97 115.19 112.46 113.14 12.2M
2023-09-14 113.77 114.74 113.00 114.04 7.1M
2023-09-13 111.58 113.60 111.53 112.64 8.1M
2023-09-12 109.58 112.74 109.51 111.23 9.5M
2023-09-11 111.27 111.84 108.82 110.28 18.8M
2023-09-08 106.17 107.07 105.51 106.14 9.8M
2023-09-07 110.60 110.70 106.07 106.40 17.9M
2023-09-06 116.00 116.72 113.63 114.68 7.4M
2023-09-05 114.91 117.06 114.91 116.55 7.3M
2023-09-01 115.70 115.70 114.41 115.39 5.3M
2023-08-31 112.43 115.16 112.43 114.53 8.0M
2023-08-30 112.56 113.46 111.67 113.27 6.5M
2023-08-29 110.52 113.99 110.52 113.78 7.0M
2023-08-28 111.30 112.19 110.62 111.68 4.3M
2023-08-25 108.89 110.52 107.76 110.32 6.7M
2023-08-24 112.16 112.57 108.16 108.51 8.7M
2023-08-23 109.34 111.53 108.85 111.17 6.9M
2023-08-22 111.47 111.84 109.14 109.47 4.6M
2023-08-21 109.84 110.96 109.00 110.68 6.5M
2023-08-18 108.82 110.52 108.50 110.10 6.4M
2023-08-17 110.19 111.13 109.66 110.08 6.3M
2023-08-16 111.35 111.92 110.05 110.15 6.4M
2023-08-15 113.34 113.51 111.40 111.68 6.8M
2023-08-14 113.88 114.52 112.81 114.02 8.5M
2023-08-11 114.13 115.46 113.72 114.61 5.7M
2023-08-10 117.68 118.39 115.07 115.61 6.2M
2023-08-09 117.23 118.11 116.52 116.57 5.6M
2023-08-08 117.00 117.88 115.96 117.66 8.9M
2023-08-07 122.21 122.74 117.92 119.34 7.7M
2023-08-04 117.76 122.00 117.76 121.50 12.7M
2023-08-03 116.97 119.11 114.89 118.70 29.3M
2023-08-02 130.20 131.58 128.83 129.27 13.7M
2023-08-01 131.92 132.39 130.24 132.08 7.1M
2023-07-31 129.99 132.97 129.10 132.17 11.0M
2023-07-28 128.30 129.92 127.56 129.48 11.8M
2023-07-27 126.56 127.77 124.92 125.85 7.9M
2023-07-26 123.20 125.24 122.34 124.02 5.3M
2023-07-25 124.20 125.98 124.20 125.07 5.6M
2023-07-24 124.72 125.60 123.17 124.10 5.9M
2023-07-21 121.93 126.66 121.38 124.72 23.7M
2023-07-20 123.52 124.60 120.23 120.72 9.1M
2023-07-19 125.34 127.10 124.30 124.42 8.9M
2023-07-18 122.32 123.23 121.26 122.86 7.5M
2023-07-17 122.33 124.46 120.76 123.40 6.1M
2023-07-14 123.00 123.18 121.13 122.56 7.9M
2023-07-13 120.00 123.42 119.88 123.12 9.8M
2023-07-12 117.56 119.23 117.10 118.68 8.4M
2023-07-11 117.80 117.87 114.89 116.87 5.8M
2023-07-10 116.47 118.28 116.47 117.12 6.0M
2023-07-07 115.37 117.73 114.76 115.94 6.1M
2023-07-06 115.16 116.20 113.62 115.22 7.5M
2023-07-05 119.02 119.05 117.10 117.13 6.3M
2023-07-03 119.27 120.48 118.46 120.09 2.7M
2023-06-30 119.60 119.86 118.38 119.04 6.6M
2023-06-29 117.56 118.15 116.88 118.06 5.1M
2023-06-28 117.02 118.10 116.58 117.54 6.4M
2023-06-27 116.74 119.94 115.65 119.79 7.3M
2023-06-26 114.56 117.61 114.30 116.63 9.4M
2023-06-23 114.09 115.28 113.03 113.43 12.0M
2023-06-22 116.01 116.68 114.91 116.40 7.3M
2023-06-21 118.61 119.02 115.67 115.76 7.9M
2023-06-20 121.94 122.37 118.71 119.82 8.7M
2023-06-16 124.59 124.98 122.10 122.68 12.9M
2023-06-15 121.58 124.69 121.04 123.61 8.1M
2023-06-14 124.35 124.43 121.50 123.40 7.3M
2023-06-13 124.28 125.40 122.75 124.43 8.9M
2023-06-12 121.04 122.31 119.77 122.14 9.7M
2023-06-09 117.49 120.85 117.38 119.11 13.8M
2023-06-08 115.60 116.64 114.10 116.35 5.8M
2023-06-07 116.63 117.16 114.49 115.18 7.6M
2023-06-06 112.58 116.79 112.24 116.36 7.6M
2023-06-05 115.43 115.92 112.64 112.73 7.8M
2023-06-02 117.24 117.40 114.69 115.62 7.9M
2023-06-01 114.56 116.56 112.31 115.83 8.6M
2023-05-31 113.56 114.00 111.60 113.41 14.9M
2023-05-30 114.50 116.69 112.61 116.00 18.3M
2023-05-26 104.94 111.28 104.82 110.35 16.0M
2023-05-25 101.93 104.11 101.47 104.02 11.7M
2023-05-24 102.08 103.14 101.58 103.02 8.2M
2023-05-23 104.07 105.64 103.47 103.56 7.5M
2023-05-22 103.67 105.87 103.25 105.28 7.9M
2023-05-19 106.95 107.12 105.52 105.86 5.8M
2023-05-18 104.81 107.12 104.81 106.96 9.1M
2023-05-17 104.19 105.45 103.58 104.81 9.5M
2023-05-16 105.67 106.48 103.72 103.79 7.0M
2023-05-15 103.76 106.40 102.89 106.28 7.4M
2023-05-12 104.47 104.74 102.61 103.62 7.6M
2023-05-11 106.29 106.51 103.68 104.06 10.6M
2023-05-10 107.00 107.48 105.14 106.46 8.0M
2023-05-09 107.00 107.43 105.30 105.77 7.8M
2023-05-08 108.38 108.83 106.87 108.31 6.7M
2023-05-05 108.21 109.27 105.77 108.78 10.7M
2023-05-04 104.03 107.12 103.50 106.58 22.1M
2023-05-03 116.66 116.82 112.60 112.83 11.5M
2023-05-02 116.13 117.06 114.44 116.11 7.1M
2023-05-01 117.21 117.58 115.51 115.84 6.2M
2023-04-28 115.10 116.90 113.73 116.80 8.7M
2023-04-27 113.88 114.31 112.15 113.92 6.9M
2023-04-26 114.29 115.10 113.21 114.16 4.7M
2023-04-25 116.74 116.84 113.68 114.05 7.0M
2023-04-24 117.82 117.83 116.57 117.35 4.1M
2023-04-21 117.87 118.19 116.55 117.76 5.0M
2023-04-20 117.29 119.90 117.12 118.64 5.1M
2023-04-19 117.25 118.69 116.45 118.54 4.2M
2023-04-18 120.34 120.80 117.41 118.36 4.8M
2023-04-17 119.13 119.84 118.17 119.38 6.4M
2023-04-14 120.87 121.92 118.76 120.16 4.8M
2023-04-13 120.05 121.66 119.12 121.13 6.1M
2023-04-12 124.41 124.50 120.15 120.27 5.3M
2023-04-11 125.25 125.25 123.17 123.57 5.0M
2023-04-10 122.09 124.58 121.68 124.29 5.2M
2023-04-06 122.34 123.85 121.05 123.00 5.3M
2023-04-05 121.42 123.22 121.25 123.04 6.9M
2023-04-04 124.93 125.22 121.81 122.30 7.0M
2023-04-03 126.99 127.57 123.61 124.74 6.4M
2023-03-31 126.65 127.97 126.29 127.58 6.2M
2023-03-30 127.08 128.19 126.43 127.40 8.2M
2023-03-29 123.42 125.96 123.25 125.09 6.4M
2023-03-28 123.60 123.68 120.21 121.34 5.3M
2023-03-27 125.74 126.06 123.32 123.60 4.8M
2023-03-24 123.63 124.93 122.25 124.76 7.0M
2023-03-23 123.94 127.00 122.10 124.15 7.4M
2023-03-22 124.00 126.24 121.87 121.97 7.1M
2023-03-21 122.99 125.07 122.15 123.80 6.9M
2023-03-20 120.77 122.02 119.81 121.82 5.9M
2023-03-17 120.78 122.87 119.15 120.73 12.3M
2023-03-16 117.00 120.83 115.91 120.51 11.2M
2023-03-15 115.25 116.18 113.14 115.49 8.6M
2023-03-14 116.41 117.06 113.92 116.55 8.3M
2023-03-13 113.76 116.24 113.28 114.43 7.7M
2023-03-10 117.54 118.23 114.53 115.19 6.9M
2023-03-09 121.28 121.92 116.94 117.22 8.1M
2023-03-08 119.55 121.75 119.35 121.20 7.6M
2023-03-07 122.48 122.50 118.28 119.19 8.9M
2023-03-06 124.28 125.17 122.03 122.41 7.0M
2023-03-03 123.99 124.21 121.67 123.60 7.1M
2023-03-02 122.16 124.26 120.86 123.78 5.3M
2023-03-01 123.78 125.47 122.98 123.68 5.5M
2023-02-28 123.62 125.10 122.92 123.53 6.5M
2023-02-27 126.50 126.60 123.04 123.42 7.8M
2023-02-24 124.24 124.71 123.18 124.34 7.4M
2023-02-23 126.61 127.23 123.67 126.20 6.4M
2023-02-22 124.32 124.97 122.92 123.95 5.5M
2023-02-21 125.46 127.62 123.55 123.70 8.2M
2023-02-17 129.50 129.81 126.96 127.72 6.0M
2023-02-16 130.75 132.59 129.95 130.16 5.8M
2023-02-15 130.60 133.33 130.30 133.07 3.5M
2023-02-14 129.20 132.88 128.36 132.34 5.6M
2023-02-13 129.46 131.43 128.39 130.84 5.6M
2023-02-10 129.29 129.94 127.62 128.99 5.3M
2023-02-09 133.89 135.23 129.92 130.53 5.7M
2023-02-08 135.31 136.28 131.76 132.17 7.2M
2023-02-07 133.15 137.38 132.33 136.63 7.7M
2023-02-06 132.27 134.88 131.86 132.93 6.8M
2023-02-03 131.16 138.40 128.57 135.02 13.2M
2023-02-02 138.46 139.16 134.80 135.85 17.7M
2023-02-01 132.68 139.94 132.68 138.46 10.5M
2023-01-31 131.33 133.64 131.33 133.21 7.1M
2023-01-30 131.05 132.40 130.15 131.63 9.9M
2023-01-27 131.49 134.89 131.42 133.40 6.6M
2023-01-26 134.41 134.85 131.16 133.96 7.4M
2023-01-25 128.45 131.54 127.70 131.17 6.9M
2023-01-24 130.55 132.97 130.15 130.70 8.0M
2023-01-23 126.54 132.06 125.82 131.03 13.4M
2023-01-20 118.42 122.96 117.34 122.90 8.9M
2023-01-19 121.06 121.10 117.42 117.58 8.7M
2023-01-18 121.62 123.99 121.01 122.04 11.0M
2023-01-17 119.74 121.32 119.02 120.28 6.2M
2023-01-13 119.82 121.42 119.72 120.24 8.0M
2023-01-12 119.24 122.38 117.65 121.59 9.5M
2023-01-11 117.44 118.50 115.17 118.39 7.4M
2023-01-10 114.02 116.97 113.72 116.91 6.4M
2023-01-09 116.73 118.85 113.54 114.61 10.3M
2023-01-06 110.96 115.98 110.05 115.34 10.3M
2023-01-05 109.93 110.92 109.13 109.40 7.5M
2023-01-04 109.80 112.23 108.81 111.53 7.6M
2023-01-03 111.35 111.74 107.13 107.20 8.1M