Broadcom

AVGO
🏛️ 멕시코 →
6,148.61
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,138.00 6,162.75 6,080.00 6,148.61 0.0M
2025-09-25 6,150.00 6,216.00 6,060.00 6,159.97 0.0M
2025-09-24 6,205.00 6,260.00 6,170.00 6,260.00 0.0M
2025-09-23 6,279.36 6,320.00 6,190.00 6,210.00 0.0M
2025-09-22 6,266.00 6,342.00 6,222.00 6,225.28 0.0M
2025-09-19 6,338.00 6,370.00 6,200.00 6,349.19 0.0M
2025-09-18 6,500.00 6,500.00 6,315.00 6,349.89 0.0M
2025-09-17 6,565.00 6,565.00 6,280.00 6,354.95 0.0M
2025-09-15 6,600.00 6,789.99 6,580.01 6,684.00 0.0M
2025-09-12 6,649.95 6,715.00 6,649.95 6,652.55 0.0M
2025-09-11 6,715.00 6,775.95 6,639.85 6,652.59 0.0M
2025-09-10 6,600.00 6,922.15 6,600.00 6,875.29 0.0M
2025-09-09 6,553.19 6,553.19 6,261.00 6,279.01 0.0M
2025-09-08 6,480.61 6,600.22 6,400.00 6,404.00 0.0M
2025-09-05 6,515.00 6,549.00 6,211.11 6,249.94 0.0M
2025-09-04 5,771.11 5,771.11 5,700.00 5,728.42 0.0M
2025-09-03 5,610.09 5,688.00 5,610.09 5,635.00 0.0M
2025-09-02 5,453.17 5,575.00 5,399.04 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 5,687.00 5,687.00 5,489.00 5,533.91 0.0M
2025-08-28 5,750.00 5,790.00 5,743.02 5,768.20 0.0M
2025-08-27 5,581.92 5,610.00 5,550.00 5,600.00 0.0M
2025-08-26 5,556.90 5,565.01 5,546.51 5,546.51 0.0M
2025-08-25 5,500.00 5,557.00 5,500.00 5,516.00 0.0M
2025-08-22 5,550.00 5,566.50 5,460.00 5,460.38 0.0M
2025-08-21 5,440.00 5,440.00 5,411.71 5,412.80 0.0M
2025-08-20 5,307.00 5,452.00 5,292.23 5,436.25 0.0M
2025-08-19 5,620.00 5,625.90 5,513.00 5,536.82 0.0M
2025-08-18 5,733.00 5,733.00 5,663.00 5,722.37 0.0M
2025-08-15 5,756.00 5,800.00 5,642.00 5,733.00 0.0M
2025-08-14 5,827.22 5,861.90 5,824.00 5,860.00 0.0M
2025-08-13 5,855.00 5,855.00 5,690.00 5,725.00 0.0M
2025-08-12 5,740.00 5,809.95 5,715.00 5,805.08 0.0M
2025-08-11 5,666.00 5,742.00 5,666.00 5,680.00 0.0M
2025-08-08 5,652.00 5,677.00 5,627.00 5,663.50 0.0M
2025-08-07 5,790.00 5,790.00 5,619.80 5,638.47 0.1M
2025-08-06 5,505.00 5,629.00 5,505.00 5,621.42 0.0M
2025-08-05 5,626.00 5,626.00 5,500.00 5,510.84 0.0M
2025-08-04 5,577.65 5,632.00 5,577.65 5,596.00 0.0M
2025-08-01 5,408.00 5,570.42 5,372.00 5,467.75 0.0M
2025-07-31 5,715.00 5,715.00 5,499.00 5,545.61 0.0M
2025-07-30 5,600.00 5,715.00 5,600.00 5,711.37 0.0M
2025-07-29 5,598.69 5,634.00 5,552.66 5,578.46 0.0M
2025-07-28 5,439.00 5,519.16 5,439.00 5,519.16 0.0M
2025-07-25 5,400.00 5,408.00 5,367.56 5,405.86 0.0M
2025-07-24 5,360.00 5,372.41 5,276.25 5,345.00 0.0M
2025-07-23 5,160.00 5,251.76 5,123.00 5,227.69 0.0M
2025-07-22 5,287.01 5,287.01 5,180.00 5,190.55 0.0M
2025-07-21 5,350.79 5,400.00 5,335.00 5,379.57 0.0M
2025-07-18 5,314.67 5,417.99 5,278.00 5,381.36 0.0M
2025-07-17 5,361.03 5,402.89 5,335.42 5,371.93 0.0M
2025-07-16 5,175.00 5,253.66 5,175.00 5,249.78 0.0M
2025-07-15 5,230.00 5,322.00 5,230.00 5,287.70 0.0M
2025-07-14 5,165.00 5,212.06 5,157.44 5,161.10 0.0M
2025-07-11 5,110.00 5,157.64 5,088.68 5,118.26 0.0M
2025-07-10 5,170.01 5,200.00 5,096.11 5,120.69 0.0M
2025-07-09 5,107.00 5,178.74 5,070.02 5,172.52 0.0M
2025-07-08 5,148.75 5,153.40 5,078.00 5,078.00 0.0M
2025-07-07 5,146.93 5,147.00 5,110.00 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 5,084.00 5,170.00 5,084.00 5,123.72 0.0M
2025-07-02 5,060.00 5,090.00 5,054.07 5,067.00 0.0M
2025-07-01 5,092.02 5,092.02 4,930.66 4,967.38 0.0M
2025-06-30 5,200.00 5,224.00 5,130.00 5,141.27 0.0M
2025-06-27 5,130.00 5,130.00 5,040.44 5,057.48 0.0M
2025-06-26 4,996.00 5,112.15 4,996.00 5,094.60 0.0M
2025-06-25 5,060.00 5,076.71 4,982.00 4,996.72 0.0M
2025-06-24 4,955.00 5,048.31 4,955.00 4,999.99 0.0M
2025-06-23 4,805.85 4,851.53 4,740.00 4,851.53 0.0M
2025-06-20 4,747.96 4,770.00 4,682.57 4,764.00 0.0M
2025-06-18 4,780.00 4,785.00 4,770.00 4,780.00 0.0M
2025-06-17 4,754.16 4,799.15 4,726.93 4,773.32 0.0M
2025-06-16 4,819.99 4,819.99 4,716.00 4,770.00 0.0M
2025-06-13 4,816.25 4,816.26 4,710.01 4,711.02 0.0M
2025-06-12 4,777.77 4,862.64 4,777.77 4,840.00 0.0M
2025-06-11 4,650.00 4,800.00 4,645.52 4,775.64 0.0M
2025-06-10 4,675.00 4,680.26 4,607.00 4,669.99 0.0M
2025-06-09 4,648.00 4,761.25 4,635.00 4,648.95 0.0M
2025-06-06 4,810.00 4,882.00 4,706.11 4,708.19 0.0M
2025-06-05 5,030.00 5,080.00 4,979.04 5,002.74 0.0M
2025-06-04 4,955.00 5,032.30 4,953.21 5,005.37 0.0M
2025-06-03 4,885.00 4,976.00 4,880.00 4,938.33 0.0M
2025-06-02 4,730.13 4,807.44 4,730.13 4,771.33 0.0M
2025-05-30 4,588.69 4,685.00 4,588.69 4,685.00 0.0M
2025-05-29 4,745.00 4,745.00 4,618.00 4,660.00 0.0M
2025-05-28 4,594.59 4,672.66 4,594.59 4,624.25 0.0M
2025-05-27 4,499.99 4,549.95 4,477.39 4,521.14 0.0M
2025-05-23 4,426.80 4,426.80 4,405.00 4,421.87 0.0M
2025-05-22 4,484.29 4,488.61 4,459.21 4,471.10 0.0M
2025-05-21 4,527.96 4,555.04 4,433.03 4,456.01 0.0M
2025-05-20 4,436.00 4,440.00 4,421.25 4,439.32 0.0M
2025-05-19 4,420.00 4,468.55 4,420.00 4,439.27 0.0M
2025-05-16 4,470.97 4,490.00 4,442.00 4,444.07 0.0M
2025-05-15 4,445.36 4,564.25 4,445.00 4,527.00 0.0M
2025-05-14 4,490.00 4,504.37 4,473.00 4,478.79 0.0M
2025-05-13 4,393.34 4,546.46 4,393.34 4,499.11 0.0M
2025-05-12 4,246.00 4,350.00 4,246.00 4,332.75 0.0M
2025-05-09 4,078.07 4,078.07 4,042.23 4,045.13 0.0M
2025-05-08 4,013.00 4,126.00 4,000.00 4,065.30 0.0M
2025-05-07 3,910.56 4,000.00 3,910.55 3,929.00 0.0M
2025-05-06 3,900.00 3,966.33 3,890.00 3,941.68 0.0M
2025-05-05 3,980.00 3,990.00 3,961.57 3,969.26 0.0M
2025-05-02 3,950.00 4,027.00 3,950.00 4,005.57 0.0M
2025-04-30 3,638.50 3,784.00 3,630.00 3,765.05 0.0M
2025-04-29 3,755.95 3,771.00 3,755.00 3,755.00 0.0M
2025-04-28 3,738.27 3,768.65 3,678.00 3,761.57 0.0M
2025-04-25 3,688.00 3,759.00 3,671.22 3,755.00 0.0M
2025-04-24 3,585.00 3,686.79 3,585.00 3,669.82 0.0M
2025-04-23 3,515.00 3,531.14 3,468.50 3,468.50 0.0M
2025-04-22 3,312.40 3,324.40 3,266.25 3,280.00 0.0M
2025-04-21 3,374.90 3,374.90 3,196.00 3,247.00 0.0M
2025-04-16 3,473.00 3,698.00 3,345.00 3,385.58 0.0M
2025-04-15 3,585.07 3,620.00 3,582.85 3,599.25 0.0M
2025-04-14 3,692.00 3,692.00 3,552.15 3,594.02 0.0M
2025-04-11 3,659.00 3,677.00 3,541.00 3,650.56 0.0M
2025-04-10 3,580.00 3,601.73 3,451.41 3,467.80 0.0M
2025-04-09 3,330.00 3,750.12 3,316.00 3,734.45 0.0M
2025-04-08 3,400.00 3,457.50 3,200.00 3,220.27 0.0M
2025-04-07 3,025.00 3,209.82 2,987.51 3,183.92 0.0M
2025-04-04 2,985.65 3,119.28 2,874.21 3,029.79 0.0M
2025-04-03 3,200.00 3,240.50 3,075.00 3,093.16 0.0M
2025-04-02 3,468.75 3,540.00 3,468.00 3,490.00 0.0M
2025-04-01 3,361.13 3,428.70 3,361.13 3,409.27 0.0M
2025-03-31 3,380.00 3,419.99 3,295.00 3,409.41 0.0M
2025-03-28 3,486.00 3,517.00 3,400.00 3,455.54 0.0M
2025-03-27 3,585.00 3,616.72 3,464.80 3,529.87 0.0M
2025-03-26 3,696.00 3,700.00 3,580.00 3,616.72 0.0M
2025-03-25 3,843.33 3,843.33 3,772.66 3,779.28 0.0M
2025-03-24 3,897.00 3,926.00 3,843.11 3,847.07 0.0M
2025-03-21 3,839.92 3,874.00 3,819.05 3,864.19 0.0M
2025-03-20 3,957.00 3,957.00 3,808.50 3,819.33 0.0M
2025-03-19 3,800.00 3,955.14 3,790.00 3,935.36 0.0M
2025-03-18 3,860.00 3,860.00 3,737.00 3,753.33 0.0M
2025-03-14 3,910.00 3,910.00 3,850.00 3,905.00 0.0M
2025-03-13 3,960.00 3,960.00 3,812.00 3,812.00 0.0M
2025-03-12 3,982.00 4,020.00 3,895.06 3,895.06 0.0M
2025-03-11 3,800.00 3,924.00 3,800.00 3,897.51 0.0M
2025-03-10 3,845.00 3,845.00 3,681.02 3,756.61 0.0M
2025-03-07 3,830.00 3,950.00 3,705.00 3,946.42 0.0M
2025-03-06 3,715.72 3,774.50 3,620.00 3,668.25 0.0M
2025-03-05 3,925.00 3,951.80 3,880.00 3,910.01 0.0M
2025-03-04 3,870.00 3,997.87 3,783.78 3,960.30 0.0M
2025-03-03 4,200.00 4,200.00 3,825.00 3,829.00 0.0M
2025-02-28 4,000.00 4,111.00 3,992.00 4,070.99 0.0M
2025-02-27 4,351.00 4,351.00 4,050.00 4,090.40 0.0M
2025-02-26 4,300.00 4,340.99 4,290.00 4,314.00 0.0M
2025-02-25 4,201.00 4,201.00 4,120.04 4,177.25 0.0M
2025-02-24 4,363.66 4,408.00 4,333.26 4,341.03 0.0M
2025-02-21 4,580.00 4,580.00 4,435.00 4,470.40 0.0M
2025-02-20 4,578.68 4,607.68 4,578.00 4,604.30 0.0M
2025-02-19 4,595.00 4,660.00 4,595.00 4,625.93 0.0M
2025-02-18 4,716.69 4,716.69 4,503.47 4,619.00 0.0M
2025-02-14 4,713.92 4,776.00 4,713.92 4,728.00 0.0M
2025-02-13 4,779.69 4,786.11 4,735.78 4,781.58 0.0M
2025-02-12 4,786.99 4,857.04 4,775.00 4,857.04 0.0M
2025-02-11 4,771.30 4,886.57 4,771.30 4,820.00 0.0M
2025-02-10 4,687.73 4,858.00 4,687.73 4,831.00 0.0M
2025-02-07 4,729.92 4,729.92 4,614.48 4,614.48 0.0M
2025-02-06 4,778.15 4,788.00 4,681.45 4,723.63 0.0M
2025-02-05 4,755.01 4,865.44 4,727.26 4,793.68 0.0M
2025-02-04 4,450.00 4,550.00 4,450.00 4,549.29 0.0M
2025-01-31 4,510.00 4,666.01 4,509.99 4,590.06 0.1M
2025-01-30 4,430.00 4,542.42 4,397.79 4,434.68 0.0M
2025-01-29 4,336.23 4,357.00 4,194.00 4,230.00 0.0M
2025-01-28 4,300.00 4,300.00 4,116.69 4,278.46 0.0M
2025-01-27 4,525.00 4,525.00 4,082.00 4,193.70 0.0M
2025-01-24 4,930.00 5,023.00 4,909.00 4,945.87 0.0M
2025-01-23 4,950.00 4,950.00 4,823.38 4,895.16 0.0M
2025-01-22 5,050.00 5,052.99 4,950.00 4,971.57 0.0M
2025-01-21 4,970.01 4,990.00 4,929.00 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 4,950.00 4,950.00 4,854.84 4,925.00 0.0M
2025-01-16 4,885.00 4,898.74 4,814.74 4,823.00 0.0M
2025-01-15 4,675.00 4,675.00 4,651.89 4,658.52 0.0M
2025-01-14 4,700.00 4,731.29 4,590.00 4,590.00 0.0M
2025-01-13 4,725.00 4,744.00 4,644.85 4,657.43 0.0M
2025-01-10 4,670.00 4,670.00 4,580.00 4,636.00 0.0M
2025-01-08 4,654.20 4,692.00 4,625.00 4,670.00 0.0M
2025-01-07 4,825.00 4,825.00 4,650.99 4,654.20 0.0M
2025-01-06 4,854.00 4,883.13 4,748.92 4,773.27 0.0M
2025-01-03 4,830.00 4,841.00 4,738.99 4,790.00 0.0M
2025-01-02 4,956.00 4,956.00 4,758.36 4,800.50 0.0M