Broadcom Inc【1AVGO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Broadcom Inc (1AVGO)

228.60

2.20

(0.97%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.3	2.83400809717	222.3	232	212	2972	223.14428668	DE
4	27.6	13.7313432836	201	236.95	180.9	2943	224.66087833	DE
12	68.96	43.1971936858	159.64	246.95	149.66	2080	206.2995484	DE
26	75.38	49.1972327372	153.22	246.95	115.14	1319	187.91200835	DE
52	-791.2	-77.5838399686	1019.8	1790	115.14	706	252.43102259	DE
156	-682.4	-74.9066959385	911	1790	115.14	652	253.45899085	DE
260	-682.4	-74.9066959385	911	1790	115.14	652	253.45899085	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	228.6	2.2	0.97	231.45	231.45	218.85	2662
1737046500	226.4	5.25	2.37	227.2	232	223.8	7983
1736960100	221.15	1.65	0.75	219.05	223.15	218	664
1736873700	219.5	-0.2	-0.09	223.55	225.35	219.35	1710
1736787300	219.7	1.6	0.73	216.3	224.2	212	2675
1736528100	218.1	-3.7	-1.67	222.3	224.65	216.2	1828
1736441700	221.8	-0.9	-0.40	223.95	223.95	220	1021
1736355300	222.7	-2.25	-1.00	222.7	224.45	219.75	1758
1736268900	224.95	-2.3	-1.01	226.9	230	220	6398
1736182500	227.25	1.35	0.60	233.95	233.95	225	4276
1735923300	225.9	-4.3	-1.87	228	228.85	222.9	2713
1735836900	230.2	3.6	1.59	229.1	232.35	224	3239
1735577700	226.6	-1.75	-0.77	231.6	235.85	224	2088
1735318500	228.35	7.35	3.33	234.9	236.95	227.75	3536
1734972900	221	3.2	1.47	217.3	223.1	215.3	2136
1734713700	217.8	3.05	1.42	201	219.2	180.9	2127
1734627300	214.75	-7.75	-3.48	218	218.65	212.5	2406
1734540900	222.5	-5.7	-2.50	229.85	231.85	221.4	4259
1734454500	228.2	-1.8	-0.78	234.5	246.95	222.95	11553
1734368100	230	24.3	11.81	214.45	235.8	212.9	8269
1734108900	205.7	35.98	21.20	195.84	211	191.16	12117
1734022500	169.72	-4.3	-2.47	173.56	174.1	169.42	2250
1733936100	174.02	8.7	5.26	164.1	174.02	163.44	1753
1733849700	165.32	-2.34	-1.40	168.5	169.9	165.32	829
1733763300	167.66	2.56	1.55	170.92	171.92	167.52	2090
1733504100	165.1	2.26	1.39	161.47999	165.78	161.3	719
1733417700	162.84	0.7	0.43	162.46	163.16	160.38	1160
1733331300	162.13999	3.06	1.92	162.78	169.94	159.69999	3229
1733244900	159.08	-0.02	-0.01	160	160.13999	155.94	665
1733158500	159.1	5.8	3.78	154.26	159.52	153.24	939
1732899300	153.3	-1.48	-0.96	152.69999	153.3	151.44	378
1732812900	154.78	5.04	3.37	150	158	150	391
1732726500	149.74	-8.34	-5.28	155.1	155.69999	149.66	289
1732640100	158.08	1.54	0.98	155.18	158.08	155.18	201
1732553700	156.54	-0.16	-0.10	158.9	158.9	155.63999	432
1732294500	156.69999	-0.12	-0.08	156.28	157.4	155.9	413
1732208100	156.82	1.92	1.24	154.5	157.26	153.34	124
1732121700	154.9	-1.08	-0.69	155.97999	157.02	154	887
1732035300	155.97999	-0.84	-0.54	157.91999	157.91999	155.54	348
1731948900	156.82	-0.48	-0.31	158.16	158.16	153.94	417
1731689700	157.3	-6.04	-3.70	161.34	161.34	157.3	297
1731603300	163.34	-0.88	-0.54	165.13999	167.04	163.34	1228
1731516900	164.22	-1.68	-1.01	166.56	166.56	163.56	589
1731430500	165.9	-2.16	-1.29	167.62	168.58	163.8	1318
1731344100	168.06	-3.54	-2.06	172.8	173	167.41999	2949
1731084900	171.6	1.7	1.00	170.92	171.6	167.98	874
1730998500	169.9	5.3	3.22	167	170.8	167	1456
1730912100	164.6	6.78	4.30	166.24	166.91999	164.12	1448
1730825700	157.82	3.32	2.15	155.32	158.52	155.12	167
1730739300	154.5	-2.76	-1.76	155.58	155.58	154.12	27
1730480100	157.26	2.64	1.71	157.62	157.62	154.6	1212
1730393700	154.62	-8.96	-5.48	159.97999	160.44	154.62	677
1730307300	163.58	2.5	1.55	164.91999	164.91999	163.46	276
1730220900	161.08	1.62	1.02	159.12	161.08	159.12	110
1730134500	159.46	-2.6	-1.60	161.26	162.46	159.24	1168
1729871700	162.06	3.18	2.00	159.63999	162.4	158.94	328
1729785300	158.88	-5.52	-3.36	161.54	162.54	158.46	401
1729698900	164.4	-1.58	-0.95	166.56	166.56	164.13999	209
1729612500	165.97999	1.52	0.92	164.78	165.97999	164.44	250
1729526100	164.46	-1.9	-1.14	165.46	167.58	163.18	674
1729266900	166.36	-2.9	-1.71	168.34	168.82	166.32	672

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관