Broadcom Inc【1AVGO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Broadcom Inc (1AVGO)

178.70

0.74

(0.42%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.92	-4.24391812239	186.62	188.22	167.96	5961	172.20438689	DE
4	-46.4	-20.6130608618	225.1	225.45	164.74	3301	186.04174281	DE
12	-22.3	-11.0945273632	201	237.9	164.74	3563	208.06533156	DE
26	28.24	18.7691080686	150.46	246.95	143.3	2298	201.61655384	DE
52	-975.5	-84.5174146595	1154.2	1790	115.14	1308	224.22853369	DE
156	-732.3	-80.3841931943	911	1790	115.14	1055	230.30250981	DE
260	-732.3	-80.3841931943	911	1790	115.14	1055	230.30250981	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	179.2	1.78	1.00	179.42	181.2	177.84	1900
1741884900	177.42	-3.58	-1.98	177.56	180.02	176.12	1769
1741798500	181	6.48	3.71	175.86	183.76	175.78	2451
1741712100	174.52	5.02	2.96	169.3	177	168.9	5396
1741625700	169.5	-1.14	-0.67	179.6	179.6	168.7	10257
1741366500	170.64	1.52	0.90	186.62	188.22	167.96	9934
1741280100	169.12	-6.74	-3.83	173.8	173.8	164.74	4254
1741193700	175.86	2.42	1.40	179.64	181.16	175	1431
1741107300	173.44	-13.56	-7.25	177.64	180	172.72	3096
1741020900	187	-4.12	-2.16	193.16	196.76	182.16	2632
1740761700	191.12	-10.08	-5.01	190.4	193	185.86	1938
1740675300	201.2	-1	-0.49	206.1	209.3	199.14	1287
1740588900	202.2	10.08	5.25	201.95	202.2	195.36	2376
1740502500	192.12	-12.13	-5.94	196.5	199.56	191.52	1443
1740416100	204.25	-8.75	-4.11	209.9	209.95	201.95	8485
1740156900	213	-1.2	-0.56	215.85	216.55	213	1172
1740070500	214.2	-4.85	-2.21	217	218.3	214.2	630
1739984100	219.05	0.75	0.34	217.4	219.5	215.6	1394
1739897700	218.3	-4.6	-2.06	224.9	224.9	214.25	3114
1739811300	222.9	0.1	0.04	221.5	223.25	219.95	666
1739552100	222.8	0.65	0.29	225.1	225.45	219	2289
1739465700	222.15	-3.8	-1.68	226.9	228	222.15	1869
1739379300	225.95	0.75	0.33	227.5	227.75	223	2744
1739292900	225.2	-0.95	-0.42	226.5	227	224	4893
1739206500	226.15	6.5	2.96	218.9	227.3	217.3	3962
1738947300	219.65	-3.1	-1.39	224.45	225.1	214.5	3117
1738860900	222.75	-1.35	-0.60	225	229	221.35	6382
1738774500	224.1	11.9	5.61	221.35	224.25	218.55	5384
1738688100	212.2	-1.25	-0.59	214.95	214.95	208.85	5423
1738601700	213.45	-3.1	-1.43	208.95	213.45	207.3	4551
1738342500	216.55	5.1	2.41	209.35	217.65	208.4	2669
1738256100	211.45	14.55	7.39	208.6	212.2	205.75	6160
1738169700	196.9	3.9	2.02	207	207	196.48	3713
1738083300	193	-1.76	-0.90	201.2	203.25	190.3	4988
1737996900	194.76	-38.04	-16.34	218.95	221.95	194.44	10869
1737737700	232.8	3.9	1.70	230.1	237.9	228.2	2033
1737651300	228.9	-1.85	-0.80	231.45	231.45	228.1	3990
1737564900	230.75	0	0.00	230.75	230.75	230.75	0
1737478500	230.75	0.05	0.02	230.25	234.2	229	1930
1737392100	230.7	2.1	0.92	231.5	231.85	229	2777
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

Leonteq Securities

NYLI CBRE Real Assets ETF

Intesa Sanpaolo

White Rock Minerals

Series 2014 2 WST

DAX Risk Control 12% RV ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관