Broadcom

AVGO
🏛️ 멕시코 →
6,148.61
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,100.00 6,257.23 6,100.00 6,148.61 0.0M
2025-09-25 6,100.00 6,257.23 6,100.00 6,148.61 0.0M
2025-09-24 6,220.00 6,268.50 6,180.18 6,260.00 0.0M
2025-09-23 6,279.36 6,319.62 6,183.00 6,210.00 0.0M
2025-09-22 6,345.00 6,433.83 6,230.00 6,225.28 0.0M
2025-09-21 6,345.00 6,433.83 6,230.00 6,225.28 0.0M
2025-09-19 6,220.89 6,398.34 6,220.89 6,349.19 0.0M
2025-09-18 6,341.00 6,402.82 6,302.01 6,349.89 0.0M
2025-09-17 6,582.23 6,582.23 6,283.00 6,354.95 0.0M
2025-09-15 6,648.12 6,791.49 6,483.51 6,684.00 0.0M
2025-09-12 6,791.49 6,791.49 6,605.64 6,652.55 0.0M
2025-09-11 6,869.50 6,869.50 6,639.95 6,652.59 0.0M
2025-09-10 6,600.00 6,910.00 6,430.62 6,875.29 0.0M
2025-09-09 6,579.00 6,579.00 6,262.86 6,279.01 0.0M
2025-09-08 6,487.95 6,598.17 6,382.74 6,404.00 0.0M
2025-09-05 6,500.00 6,595.83 6,205.68 6,249.94 0.0M
2025-09-04 5,771.11 5,771.11 5,677.00 5,728.42 0.0M
2025-09-03 5,672.43 5,720.00 5,610.09 5,635.00 0.0M
2025-09-02 5,453.17 5,589.96 5,423.96 5,575.00 0.0M
2025-09-01 5,715.00 5,715.00 5,715.00 5,715.00 0.0M
2025-08-29 5,800.00 5,800.00 5,478.60 5,533.91 0.0M
2025-08-28 5,750.00 5,797.12 5,743.36 5,768.20 0.0M
2025-08-27 5,587.00 5,587.00 5,571.40 5,600.00 0.0M
2025-08-26 5,496.00 5,564.00 5,496.00 5,546.51 0.0M
2025-08-25 5,460.00 5,632.93 5,460.00 5,516.00 0.0M
2025-08-22 5,646.30 5,646.30 5,460.00 5,460.38 0.0M
2025-08-21 5,440.00 5,440.00 5,292.07 5,412.80 0.0M
2025-08-20 5,301.36 5,452.00 5,243.64 5,436.25 0.0M
2025-08-19 5,625.00 5,625.00 5,446.55 5,536.82 0.0M
2025-08-18 5,731.60 5,731.60 5,681.00 5,722.37 0.0M
2025-08-15 5,800.00 5,845.32 5,650.00 5,733.00 0.0M
2025-08-14 5,767.11 5,896.19 5,767.11 5,860.00 0.0M
2025-08-13 5,825.00 5,849.70 5,700.00 5,725.00 0.0M
2025-08-12 5,740.00 5,800.00 5,711.20 5,805.08 0.0M
2025-08-11 5,798.40 5,798.40 5,653.44 5,680.00 0.0M
2025-08-08 5,665.91 5,731.36 5,600.28 5,663.50 0.0M
2025-08-07 5,699.00 5,790.00 5,572.09 5,638.47 0.0M
2025-08-06 5,482.00 5,629.00 5,482.00 5,621.42 0.0M
2025-08-05 5,626.00 5,626.00 5,493.00 5,510.84 0.0M
2025-08-04 5,481.00 5,622.00 5,481.00 5,596.00 0.0M
2025-08-01 5,536.00 5,612.16 5,403.00 5,467.75 0.0M
2025-07-31 5,621.10 5,707.93 5,406.31 5,545.61 0.0M
2025-07-30 5,652.81 5,717.72 5,615.14 5,711.37 0.0M
2025-07-29 5,666.44 5,666.44 5,551.53 5,578.46 0.0M
2025-07-28 5,456.46 5,598.69 5,442.00 5,519.16 0.0M
2025-07-25 5,388.00 5,440.00 5,379.95 5,405.86 0.0M
2025-07-24 5,360.00 5,367.75 5,304.05 5,345.00 0.0M
2025-07-23 5,190.55 5,224.96 5,106.00 5,227.69 0.0M
2025-07-22 5,229.30 5,230.56 5,180.00 5,190.55 0.0M
2025-07-21 5,335.00 5,406.00 5,335.00 5,379.57 0.0M
2025-07-18 5,314.66 5,319.10 5,289.00 5,381.36 0.0M
2025-07-17 5,348.30 5,409.60 5,338.20 5,371.93 0.0M
2025-07-16 5,216.00 5,253.66 5,202.90 5,249.78 0.0M
2025-07-15 5,165.01 5,319.44 5,165.01 5,287.70 0.0M
2025-07-14 5,136.61 5,181.00 5,136.61 5,161.10 0.0M
2025-07-11 5,126.80 5,178.30 5,088.68 5,118.26 0.0M
2025-07-10 5,200.00 5,237.10 5,084.00 5,120.69 0.0M
2025-07-09 5,196.15 5,196.15 5,163.10 5,172.52 0.0M
2025-07-08 5,149.31 5,149.31 5,107.00 5,078.00 0.0M
2025-07-07 5,129.11 5,170.11 5,092.20 5,112.70 0.0M
2025-07-04 5,116.00 5,116.00 5,116.00 5,116.00 0.0M
2025-07-03 5,170.00 5,170.00 5,100.00 5,123.72 0.0M
2025-07-02 4,925.00 5,090.00 4,925.00 5,067.00 0.0M
2025-07-01 5,092.29 5,092.29 4,931.22 4,967.38 0.0M
2025-06-30 5,177.00 5,208.98 5,132.50 5,141.27 0.0M
2025-06-27 5,095.32 5,118.00 5,043.01 5,057.48 0.0M
2025-06-26 5,032.55 5,124.00 5,029.68 5,094.60 0.0M
2025-06-25 5,105.80 5,105.80 4,976.41 4,996.72 0.0M
2025-06-24 4,948.00 5,030.00 4,948.00 4,999.99 0.0M
2025-06-23 4,764.00 4,856.00 4,764.00 4,851.53 0.0M
2025-06-20 4,710.07 4,770.00 4,710.07 4,764.00 0.0M
2025-06-19 4,780.00 4,780.00 4,780.00 4,780.00 0.0M
2025-06-18 4,780.00 4,820.00 4,714.76 4,780.00 0.0M
2025-06-17 4,752.00 4,797.92 4,725.34 4,773.32 0.0M
2025-06-16 4,763.00 4,818.06 4,723.57 4,770.00 0.0M
2025-06-13 4,817.02 4,817.02 4,715.00 4,711.02 0.0M
2025-06-12 4,777.77 4,875.00 4,777.77 4,840.00 0.0M
2025-06-11 4,655.00 4,800.00 4,647.58 4,775.64 0.0M
2025-06-10 4,663.00 4,685.00 4,609.00 4,669.99 0.0M
2025-06-09 4,708.00 4,720.00 4,630.50 4,648.95 0.0M
2025-06-06 4,810.00 4,899.38 4,704.00 4,708.19 0.0M
2025-06-05 5,030.00 5,096.71 4,966.70 5,002.74 0.0M
2025-06-04 4,996.75 5,083.65 4,978.06 5,005.37 0.0M
2025-06-03 4,795.00 4,960.00 4,795.00 4,938.33 0.0M
2025-06-02 4,786.48 4,807.61 4,747.00 4,771.33 0.0M
2025-05-30 4,630.12 4,710.00 4,562.81 4,685.00 0.0M
2025-05-29 4,715.41 4,715.41 4,622.66 4,660.00 0.0M
2025-05-28 4,555.04 4,665.00 4,548.00 4,624.25 0.0M
2025-05-27 4,495.05 4,550.00 4,494.00 4,521.14 0.0M
2025-05-26 4,421.87 4,421.87 4,421.87 4,421.87 0.0M
2025-05-23 4,474.92 4,474.92 4,346.76 4,421.87 0.0M
2025-05-22 4,469.00 4,510.51 4,453.57 4,471.10 0.0M
2025-05-21 4,498.20 4,558.89 4,433.03 4,456.01 0.0M
2025-05-20 4,421.53 4,445.00 4,421.53 4,439.32 0.0M
2025-05-19 4,439.32 4,464.25 4,433.00 4,439.27 0.0M
2025-05-16 4,461.50 4,490.00 4,432.23 4,444.07 0.0M
2025-05-15 4,467.00 4,564.25 4,467.00 4,527.00 0.0M
2025-05-14 4,480.01 4,506.00 4,474.97 4,478.79 0.0M
2025-05-13 4,396.00 4,538.60 4,396.00 4,499.11 0.0M
2025-05-12 4,078.07 4,350.00 4,078.07 4,332.75 0.0M
2025-05-09 4,111.28 4,111.28 4,042.23 4,045.13 0.0M
2025-05-08 4,005.00 4,120.00 4,005.00 4,065.30 0.0M
2025-05-07 3,932.00 4,022.55 3,890.25 3,929.00 0.0M
2025-05-06 3,942.00 3,956.37 3,942.00 3,941.68 0.0M
2025-05-05 3,952.02 3,992.75 3,952.02 3,969.26 0.0M
2025-05-02 3,893.00 4,026.90 3,893.00 4,005.57 0.0M
2025-04-30 3,650.00 3,794.31 3,650.00 3,765.05 0.0M
2025-04-29 3,761.30 3,771.00 3,761.30 3,755.00 0.0M
2025-04-28 3,737.97 3,770.00 3,685.50 3,761.57 0.0M
2025-04-25 3,725.86 3,758.30 3,671.22 3,755.00 0.0M
2025-04-24 3,585.00 3,697.39 3,585.00 3,669.82 0.0M
2025-04-23 3,489.00 3,526.78 3,407.46 3,468.50 0.0M
2025-04-22 3,306.84 3,324.78 3,280.00 3,280.00 0.0M
2025-04-21 3,300.00 3,350.00 3,196.79 3,247.00 0.0M
2025-04-16 3,473.00 3,516.48 3,300.48 3,385.58 0.0M
2025-04-15 3,596.00 3,615.00 3,581.75 3,599.25 0.0M
2025-04-14 3,692.00 3,692.00 3,553.20 3,594.02 0.0M
2025-04-11 3,659.00 3,672.00 3,541.00 3,650.56 0.0M
2025-04-10 3,580.00 3,600.00 3,363.00 3,467.80 0.0M
2025-04-09 3,220.00 3,800.00 3,220.00 3,734.45 0.0M
2025-04-08 3,400.00 3,460.00 3,187.50 3,220.27 0.0M
2025-04-07 3,000.00 3,204.00 3,000.00 3,183.92 0.0M
2025-04-04 2,950.00 3,119.23 2,875.00 3,029.79 0.0M
2025-04-03 3,536.56 3,536.56 3,073.50 3,093.16 0.0M
2025-04-02 3,515.43 3,534.60 3,482.55 3,490.00 0.0M
2025-04-01 3,405.81 3,428.70 3,365.00 3,409.27 0.0M
2025-03-26 3,774.06 3,774.06 3,578.70 3,616.72 0.0M
2025-03-25 3,828.29 3,837.00 3,780.00 3,779.28 0.0M
2025-03-24 3,868.00 3,927.70 3,846.46 3,847.07 0.0M
2025-03-21 3,800.00 3,869.97 3,800.00 3,864.19 0.0M
2025-03-20 3,904.00 3,904.00 3,808.50 3,819.33 0.0M
2025-03-10 3,873.00 3,873.00 3,679.08 3,756.61 0.0M
2025-03-07 3,810.00 3,951.00 3,706.18 3,946.42 0.0M
2025-03-06 3,636.00 3,769.00 3,621.00 3,668.25 0.0M
2025-03-05 4,000.00 4,000.00 3,862.00 3,910.01 0.0M
2025-03-04 3,870.00 4,004.89 3,800.60 3,960.30 0.0M
2025-03-03 4,023.00 4,023.00 3,836.17 3,829.00 0.0M
2025-02-28 3,992.00 4,110.00 3,992.00 4,070.99 0.0M
2025-02-27 4,430.00 4,430.00 4,065.00 4,090.40 0.0M
2025-02-26 4,295.00 4,342.55 4,295.00 4,314.00 0.0M
2025-02-21 4,604.30 4,604.30 4,435.00 4,470.40 0.0M
2025-02-20 4,625.93 4,625.93 4,573.00 4,604.30 0.0M
2025-02-19 4,602.10 4,655.00 4,588.00 4,625.93 0.0M
2025-02-18 4,716.69 4,716.69 4,530.00 4,619.00 0.0M
2025-02-17 4,779.00 4,779.00 4,779.00 4,728.00 0.0M
2025-02-14 4,713.92 4,766.30 4,713.92 4,728.00 0.0M
2025-02-13 4,779.69 4,818.96 4,739.00 4,781.58 0.0M
2025-02-12 4,812.00 4,856.85 4,779.45 4,857.04 0.0M
2025-02-11 4,825.00 4,886.70 4,766.00 4,820.00 0.0M
2025-02-10 4,709.00 4,858.10 4,665.70 4,831.00 0.0M
2025-01-22 5,037.65 5,061.75 4,950.00 4,971.57 0.0M
2025-01-21 4,957.14 5,021.99 4,932.52 4,980.00 0.0M
2025-01-20 4,940.00 4,940.00 4,940.00 4,940.00 0.0M
2025-01-17 4,890.91 4,940.00 4,854.84 4,925.00 0.0M
2025-01-16 4,845.00 4,898.74 4,810.00 4,823.00 0.0M
2025-01-15 4,652.00 4,682.02 4,652.00 4,658.52 0.0M
2025-01-14 4,728.12 4,728.12 4,605.35 4,590.00 0.0M
2025-01-13 4,572.00 4,698.35 4,572.00 4,657.43 0.0M
2025-01-10 4,580.00 4,669.92 4,553.36 4,636.00 0.0M
2025-01-09 4,670.00 4,670.00 4,670.00 4,670.00 0.0M
2025-01-08 4,660.00 4,692.00 4,616.20 4,670.00 0.0M
2025-01-07 4,723.20 4,723.20 4,680.00 4,654.20 0.0M
2025-01-06 4,926.72 4,926.72 4,767.00 4,773.27 0.0M
2025-01-03 4,835.39 4,835.39 4,794.08 4,790.00 0.0M
2025-01-02 4,852.00 4,921.50 4,770.00 4,800.50 0.0M