Hot Features
프리미엄
Broadcom Inc (1YD)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.05 | -10.4022491349 | 231.2 | 237.45 | 187.06 | 65025 | 200.77732981 | DE |
| 4 | -20.35 | -8.94505494505 | 227.5 | 237.45 | 187.06 | 38257 | 214.94460121 | DE |
| 12 | 39.69 | 23.7011823719 | 167.46 | 244.6 | 148.86 | 40722 | 204.25739632 | DE |
| 26 | 68.33 | 49.222014119 | 138.82 | 244.6 | 112.5 | 31637 | 179.12989834 | DE |
| 52 | -921.05 | -81.6388938132 | 1128.2 | 1758 | 112.5 | 18493 | 257.42408257 | DE |
| 156 | -290.7 | -58.3910816511 | 497.85 | 1758 | 112.5 | 6354 | 277.18675171 | DE |
| 260 | -76.9 | -27.0726984686 | 284.05 | 1758 | 112.5 | 3879 | 278.93272495 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186020 | 197 | -2 | -1.01 | 203.25 | 207.05 | 194.62 | 49574 |
| 1738099620 | 199 | 5.86 | 3.03 | 199.38 | 203.25 | 190.62 | 94016 |
| 1738013220 | 193.14 | -40.06 | -17.18 | 220 | 220.2 | 187.06 | 136389 |
| 1737754020 | 233.2 | 2.65 | 1.15 | 229.45 | 237.45 | 227.6 | 19557 |
| 1737667620 | 230.55 | -1.2 | -0.52 | 231.2 | 231.35 | 227 | 25591 |
| 1737581220 | 231.75 | 1.55 | 0.67 | 233.65 | 237 | 231.45 | 42734 |
| 1737494820 | 230.2 | 0.45 | 0.20 | 229.75 | 234.75 | 228.65 | 23172 |
| 1737408420 | 229.75 | -1.45 | -0.63 | 232.45 | 232.85 | 228.4 | 32618 |
| 1737149220 | 231.2 | 8.85 | 3.98 | 224.95 | 231.45 | 223.05 | 40518 |
| 1737062820 | 222.35 | 1.45 | 0.66 | 224 | 232 | 222.35 | 32001 |
| 1736976420 | 220.9 | 3.8 | 1.75 | 218.45 | 223.05 | 217.9 | 14335 |
| 1736890020 | 217.1 | -3.55 | -1.61 | 222.95 | 225.05 | 216.85 | 17950 |
| 1736803620 | 220.65 | 2.35 | 1.08 | 217.2 | 224.35 | 212.05 | 31475 |
| 1736544420 | 218.3 | -2.4 | -1.09 | 221.6 | 222.55 | 215.85 | 20840 |
| 1736458020 | 220.7 | -2 | -0.90 | 222.05 | 222.1 | 220.25 | 13826 |
| 1736371620 | 222.7 | 1.4 | 0.63 | 222.15 | 225.05 | 219.55 | 18739 |
| 1736285220 | 221.3 | -6.35 | -2.79 | 226 | 230.35 | 219.55 | 31525 |
| 1736198820 | 227.65 | 2.85 | 1.27 | 226.55 | 232.35 | 225 | 46710 |
| 1735939620 | 224.8 | -1 | -0.44 | 227.2 | 229.1 | 222.75 | 34871 |
| 1735853220 | 225.8 | -1.4 | -0.62 | 227.5 | 232.25 | 224.2 | 38691 |
| 1735594020 | 227.2 | -4.4 | -1.90 | 232 | 232.05 | 227.05 | 17353 |
| 1735334820 | 231.6 | 8.55 | 3.83 | 235.3 | 237.15 | 226.55 | 53373 |
| 1734989220 | 223.05 | 11.35 | 5.36 | 216 | 224.45 | 215.1 | 50520 |
| 1734730020 | 211.7 | 0.65 | 0.31 | 210 | 220.45 | 204.05 | 76691 |
| 1734643620 | 211.05 | -5.1 | -2.36 | 215.2 | 219.95 | 210.05 | 56766 |
| 1734557220 | 216.15 | -13.35 | -5.82 | 228.9 | 230.4 | 211.8 | 87545 |
| 1734470820 | 229.5 | -8.05 | -3.39 | 237 | 244.6 | 222.8 | 167482 |
| 1734384420 | 237.55 | 22.7 | 10.57 | 217 | 239.7 | 213.3 | 175473 |
| 1734125220 | 214.85 | 41.65 | 24.05 | 196.1 | 217.95 | 195 | 179119 |
| 1734038820 | 173.2 | -1.46 | -0.84 | 175 | 175.34 | 167.63999 | 34626 |
| 1733952420 | 174.66 | 11.94 | 7.34 | 164.41999 | 176.2 | 163.04 | 62712 |
| 1733866020 | 162.72 | -7.04 | -4.15 | 169.28 | 170 | 161.54 | 18379 |
| 1733779620 | 169.76 | -0.18 | -0.11 | 171 | 172.52 | 166.41999 | 25421 |
| 1733520420 | 169.94 | 10.04 | 6.28 | 160.76 | 171 | 160.06 | 22328 |
| 1733434020 | 159.9 | -2.22 | -1.37 | 161.4 | 163.3 | 159.74 | 16245 |
| 1733347620 | 162.12 | 2.4 | 1.50 | 161.5 | 166.47998 | 160.13999 | 25585 |
| 1733261220 | 159.72 | 1.08 | 0.68 | 160.56 | 160.56 | 156.02 | 10659 |
| 1733174820 | 158.63999 | 5.06 | 3.29 | 153.02 | 160.32 | 152.78 | 20895 |
| 1732915620 | 153.58 | -0.18 | -0.12 | 153.22 | 154.13999 | 150.72 | 17047 |
| 1732829220 | 153.76 | 2.76 | 1.83 | 151.84 | 155.13999 | 151.26 | 12414 |
| 1732742820 | 151 | -5.44 | -3.48 | 156.97998 | 156.97998 | 148.86 | 25428 |
| 1732656420 | 156.44 | -0.56 | -0.36 | 157.82 | 158.96 | 155.4 | 7779 |
| 1732570020 | 157 | -0.66 | -0.42 | 158.02 | 158.97998 | 155.04 | 14829 |
| 1732310820 | 157.66 | 0.96 | 0.61 | 156.78 | 158.4 | 155.97998 | 15714 |
| 1732224420 | 156.69999 | 1.58 | 1.02 | 154.62 | 158.66 | 152.6 | 22749 |
| 1732138020 | 155.12 | -1.2 | -0.77 | 157.47998 | 157.52 | 152.54 | 38555 |
| 1732051620 | 156.32 | 0.16 | 0.10 | 157.02 | 157.52 | 154.19999 | 13375 |
| 1731965220 | 156.16 | -0.6 | -0.38 | 157.52 | 158.88 | 153.66 | 25614 |
| 1731705960 | 156.76 | -4.94 | -3.06 | 161 | 161 | 155.08 | 29621 |
| 1731619560 | 161.69999 | -4.2 | -2.53 | 164.47998 | 166.88 | 161.32 | 16718 |
| 1731533160 | 165.9 | 0.04 | 0.02 | 165.38 | 166.34 | 163.13999 | 16626 |
| 1731446820 | 165.86 | -1.66 | -0.99 | 167.72 | 169.46 | 163.4 | 15118 |
| 1731360420 | 167.52 | -3.04 | -1.78 | 172.5 | 173.38 | 166.02 | 35618 |
| 1731101220 | 170.56 | 0.2 | 0.12 | 170.22 | 172.4 | 168.02 | 23992 |
| 1731014760 | 170.36 | 2.9 | 1.73 | 167.46 | 170.97999 | 166.52 | 42207 |
| 1730928360 | 167.46 | 8.4 | 5.28 | 162 | 168 | 162 | 36052 |
| 1730841960 | 159.06 | 4.06 | 2.62 | 155.16 | 159.84 | 155.02 | 16009 |
| 1730755560 | 155 | -1.18 | -0.76 | 156.34 | 158.38 | 153.36 | 18385 |
| 1730496360 | 156.18 | 0.34 | 0.22 | 157.41999 | 157.78 | 154.44 | 11533 |
| 1730409960 | 155.84 | -6.28 | -3.87 | 160.97998 | 161.02 | 154.24 | 30513 |
| 1730323560 | 162.12 | -1.64 | -1.00 | 164.22 | 166.06 | 161.76 | 14412 |
