GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Avago Technologies : 브로드컴 ( AVGO:US )

1,389.08USD ▼ -20.75 (-1.47%)

2024-05-29
최근 1년 일별 시세 (2024-05-29 종가기준)
날짜 종가 전일대비 변동률
24-05-29 1,389.08 ▼-20.75 ▼-1.47%
24-05-28 1,409.83 ▲2.73 ▲0.19%
24-05-24 1,407.10 ▲13.85 ▲0.99%
24-05-23 1,393.25 ▲3.00 ▲0.22%
24-05-22 1,390.25 ▼-9.99 ▼-0.71%
24-05-21 1,400.24 ▼-13.76 ▼-0.97%
24-05-20 1,414.00 ▲19.26 ▲1.38%
24-05-17 1,394.74 ▼-20.24 ▼-1.43%
24-05-16 1,414.98 ▼-23.97 ▼-1.67%
24-05-15 1,438.95 ▲60.20 ▲4.37%
24-05-14 1,378.75 ▲41.53 ▲3.11%
24-05-13 1,337.22 ▲4.37 ▲0.33%
24-05-10 1,332.85 ▲27.65 ▲2.12%
24-05-09 1,305.20 ▼-19.90 ▼-1.5%
24-05-08 1,325.10 ▲21.76 ▲1.67%
24-05-07 1,303.34 ▼-6.15 ▼-0.47%
24-05-06 1,309.49 ▲31.74 ▲2.48%
24-05-03 1,277.75 ▲32.30 ▲2.59%
24-05-01 1,245.45 ▼-56.38 ▼-4.33%
24-04-30 1,301.83 ▼-37.09 ▼-2.77%
24-04-29 1,338.92 ▼-3.97 ▼-0.3%
24-04-26 1,342.89 ▲47.95 ▲3.7%
24-04-25 1,294.94 ▲37.25 ▲2.96%
24-04-24 1,257.69 ▲10.96 ▲0.88%
24-04-23 1,246.73 ▲25.41 ▲2.08%
24-04-22 1,221.32 ▲16.59 ▲1.38%
24-04-19 1,204.73 ▼-53.86 ▼-4.28%
24-04-18 1,258.59 ▼-26.23 ▼-2.04%
24-04-17 1,284.82 ▼-44.94 ▼-3.38%
24-04-16 1,329.76 ▲18.36 ▲1.4%
24-04-15 1,311.40 ▼-32.56 ▼-2.42%
24-04-12 1,343.96 ▼-38.75 ▼-2.8%
24-04-11 1,382.71 ▲59.12 ▲4.47%
24-04-10 1,323.59 ▼-10.49 ▼-0.79%
24-04-09 1,334.08 ▼-2.02 ▼-0.15%
24-04-08 1,336.10 ▼-3.33 ▼-0.25%
24-04-05 1,339.43 ▲21.93 ▲1.66%
24-04-04 1,317.50 ▼-45.71 ▼-3.35%
24-04-03 1,363.21 ▲24.45 ▲1.83%
24-04-02 1,338.76 ▼-11.50 ▼-0.85%
24-04-01 1,350.26 ▲24.85 ▲1.87%
24-03-28 1,325.41 ▲6.68 ▲0.51%
24-03-27 1,318.73 ▼-12.76 ▼-0.96%
24-03-26 1,331.49 ▼-20.09 ▼-1.49%
24-03-25 1,351.58 ▼-1.89 ▼-0.14%
24-03-22 1,353.47 ▲5.47 ▲0.41%
24-03-21 1,348.00 ▲72.00 ▲5.64%
24-03-20 1,276.00 ▲37.99 ▲3.07%
24-03-19 1,238.01 ▲0.77 ▲0.06%
24-03-18 1,237.24 ▲1.74 ▲0.14%
24-03-15 1,235.50 ▼-26.77 ▼-2.12%
24-03-14 1,262.27 ▲4.40 ▲0.35%
24-03-13 1,257.87 ▼-34.01 ▼-2.63%
24-03-12 1,291.88 ▼-1.24 ▼-0.1%
24-03-11 1,293.12 ▼-15.60 ▼-1.19%
24-03-08 1,308.72 ▼-98.29 ▼-6.99%
24-03-07 1,407.01 ▲57.01 ▲4.22%
24-03-06 1,350.00 ▲7.25 ▲0.54%
24-03-05 1,342.75 ▼-59.51 ▼-4.24%
24-03-04 1,402.26 ▲3.09 ▲0.22%
24-03-01 1,399.17 ▲98.68 ▲7.59%
24-02-29 1,300.49 ▲11.07 ▲0.86%
24-02-28 1,289.42 ▼-6.81 ▼-0.53%
24-02-27 1,296.23 ▼-12.90 ▼-0.99%
24-02-26 1,309.13 ▲12.76 ▲0.98%
24-02-23 1,296.37 ▼-8.53 ▼-0.65%
24-02-22 1,304.90 ▲77.45 ▲6.31%
24-02-21 1,227.45 ▲0.90 ▲0.07%
24-02-20 1,226.55 ▼-18.93 ▼-1.52%
24-02-16 1,245.48 ▼-19.59 ▼-1.55%
24-02-15 1,265.07 ▲2.85 ▲0.23%
24-02-14 1,262.22 ▲10.57 ▲0.84%
24-02-13 1,251.65 ▼-13.35 ▼-1.06%
24-02-12 1,265.00 ▼-18.44 ▼-1.44%
24-02-09 1,283.44 ▲8.68 ▲0.68%
24-02-08 1,274.76 ▲17.70 ▲1.41%
24-02-07 1,257.06 ▲34.41 ▲2.81%
24-02-06 1,222.65 ▼-20.45 ▼-1.65%
24-02-05 1,243.10 ▲18.76 ▲1.53%
24-02-02 1,224.34 ▲24.33 ▲2.03%
24-02-01 1,200.01 ▲20.01 ▲1.7%
24-01-31 1,180.00 ▼-28.16 ▼-2.33%
24-01-30 1,208.16 ▼-9.61 ▼-0.79%
24-01-29 1,217.77 ▲12.89 ▲1.07%
24-01-26 1,204.88 ▼-25.12 ▼-2.04%
24-01-25 1,230.00 ▼-23.87 ▼-1.9%
24-01-24 1,253.87 ▲27.56 ▲2.25%
24-01-23 1,226.31 ▲5.81 ▲0.48%
24-01-22 1,220.50 ▲9.30 ▲0.77%
24-01-19 1,211.20 ▲67.29 ▲5.88%
24-01-18 1,143.91 ▲40.24 ▲3.65%
24-01-17 1,103.67 ▼-11.29 ▼-1.01%
24-01-16 1,114.96 ▲7.28 ▲0.66%
24-01-12 1,107.68 ▲7.70 ▲0.7%
24-01-11 1,099.98 ▲19.41 ▲1.8%
24-01-10 1,080.57 ▼-1.92 ▼-0.18%
24-01-09 1,082.49 ▲7.64 ▲0.71%
24-01-08 1,074.85 ▲25.57 ▲2.44%
24-01-05 1,049.28 ▲0.27 ▲0.03%
24-01-04 1,049.01 ▼-9.57 ▼-0.9%
24-01-03 1,058.58 ▼-26.80 ▼-2.47%
24-01-02 1,085.38 ▼-30.87 ▼-2.77%
23-12-29 1,116.25 ▼-6.16 ▼-0.55%
23-12-28 1,122.41 ▼-3.76 ▼-0.33%
23-12-27 1,126.17 ▼-5.72 ▼-0.51%
23-12-26 1,131.89 ▲9.91 ▲0.88%
23-12-22 1,121.98 ▼-5.31 ▼-0.47%
23-12-21 1,127.29 ▲16.91 ▲1.52%
23-12-20 1,110.38 ▼-29.20 ▼-2.56%
23-12-19 1,139.58 ▼-7.42 ▼-0.65%
23-12-18 1,147.00 ▲17.26 ▲1.53%
23-12-15 1,129.74 ▲23.25 ▲2.1%
23-12-14 1,106.49 ▲16.80 ▲1.54%
23-12-13 1,089.69 ▲17.41 ▲1.62%
23-12-12 1,072.28 ▲43.04 ▲4.18%
23-12-11 1,029.24 ▲84.94 ▲9%
23-12-08 944.30 ▲22.04 ▲2.39%
23-12-07 922.26 ▲18.62 ▲2.06%
23-12-06 903.64 ▼-9.48 ▼-1.04%
23-12-05 913.12 ▼-10.85 ▼-1.17%
23-12-04 923.97 ▼-6.03 ▼-0.65%
23-12-01 930.00 ▲4.27 ▲0.46%
23-11-30 925.73 ▼-15.10 ▼-1.6%
23-11-29 940.83 ▼-5.52 ▼-0.58%
23-11-28 946.35 ▼-3.89 ▼-0.41%
23-11-27 950.24 ▼-28.63 ▼-2.92%
23-11-24 978.87 ▲6.87 ▲0.71%
23-11-22 972.00 ▼-9.20 ▼-0.94%
23-11-21 981.20 ▼-14.51 ▼-1.46%
23-11-20 995.71 ▲17.98 ▲1.84%
23-11-17 977.73 ▲18.18 ▲1.89%
23-11-16 959.55 ▼-15.85 ▼-1.62%
23-11-15 975.40 ▲2.44 ▲0.25%
23-11-14 972.96 ▲26.03 ▲2.75%
23-11-13 946.93 ▼-10.59 ▼-1.11%
23-11-10 957.52 ▲46.14 ▲5.06%
23-11-09 911.38 ▲0.25 ▲0.03%
23-11-08 911.13 ▲13.31 ▲1.48%
23-11-07 897.82 ▲16.99 ▲1.93%
23-11-06 880.83 ▼-1.85 ▼-0.21%
23-11-03 882.68 ▲11.38 ▲1.31%
23-11-02 871.30 ▲18.36 ▲2.15%
23-11-01 852.94 ▲11.57 ▲1.38%
23-10-31 841.37 ▲0.12 ▲0.01%
23-10-30 841.25 ▲2.89 ▲0.34%
23-10-27 838.36 ▲11.61 ▲1.4%
23-10-26 826.75 ▼-22.88 ▼-2.69%
23-10-25 849.63 ▼-31.48 ▼-3.57%
23-10-24 881.11 ▲18.89 ▲2.19%
23-10-23 862.22 ▲8.59 ▲1.01%
23-10-20 853.63 ▼-14.20 ▼-1.64%
23-10-19 867.83 ▼-19.20 ▼-2.16%
23-10-18 887.03 ▲2.63 ▲0.3%
23-10-17 884.40 ▼-18.17 ▼-2.01%
23-10-16 902.57 ▲19.39 ▲2.2%
23-10-13 883.18 ▼-22.42 ▼-2.48%
23-10-12 905.60 ▲31.04 ▲3.55%
23-10-11 874.56 ▲16.15 ▲1.88%
23-10-10 858.41 ▲2.53 ▲0.3%
23-10-09 855.88 ▲10.62 ▲1.26%
23-10-06 845.26 ▲21.40 ▲2.6%
23-10-05 823.86 ▲0.05 ▲0.01%
23-10-04 823.81 ▲8.98 ▲1.1%
23-10-03 814.83 ▼-20.12 ▼-2.41%
23-10-02 834.95 ▲4.37 ▲0.53%
23-09-29 830.58 ▼-1.42 ▼-0.17%
23-09-28 832.00 ▲15.19 ▲1.86%
23-09-27 816.81 ▲0.62 ▲0.08%
23-09-26 816.19 ▼-17.70 ▼-2.12%
23-09-25 833.89 ▲4.81 ▲0.58%
23-09-22 829.08 ▲20.72 ▲2.56%
23-09-21 808.36 ▼-22.21 ▼-2.67%
23-09-20 830.57 ▼-18.63 ▼-2.19%
23-09-19 849.20 ▼-0.80 ▼-0.09%
23-09-18 850.00 ▼-1.68 ▼-0.2%
23-09-15 851.68 ▼-19.96 ▼-2.29%
23-09-14 871.64 ▲18.71 ▲2.19%
23-09-13 852.93 ▲8.41 ▲1%
23-09-12 844.52 ▼-14.62 ▼-1.7%
23-09-11 859.14 ▲1.59 ▲0.19%
23-09-08 857.55 ▲0.52 ▲0.06%
23-09-07 857.03 ▼-15.24 ▼-1.75%
23-09-06 872.27 ▲0.10 ▲0.01%
23-09-05 872.17 ▼-0.35 ▼-0.04%
23-09-01 872.52 ▼-50.37 ▼-5.46%
23-08-31 922.89 ▲30.61 ▲3.43%
23-08-30 892.28 ▲2.35 ▲0.26%
23-08-29 889.93 ▲28.85 ▲3.35%
23-08-28 861.08 ▲9.26 ▲1.09%
23-08-25 851.82 ▼-2.64 ▼-0.31%
23-08-24 854.46 ▼-22.12 ▼-2.52%
23-08-23 876.58 ▲20.79 ▲2.43%
23-08-22 855.79 ▼-9.35 ▼-1.08%
23-08-21 865.14 ▲39.30 ▲4.76%
23-08-18 825.84 ▼-1.26 ▼-0.15%
23-08-17 827.10 ▼-5.89 ▼-0.71%
23-08-16 832.99 ▼-9.53 ▼-1.13%
23-08-15 842.52 ▼-11.58 ▼-1.36%
23-08-14 854.10 ▲24.34 ▲2.93%
23-08-11 829.76 ▼-13.14 ▼-1.56%
23-08-10 842.90 ▼-7.83 ▼-0.92%
23-08-09 850.73 ▼-32.43 ▼-3.67%
23-08-08 883.16 ▼-13.90 ▼-1.55%
23-08-07 897.06 ▲15.41 ▲1.75%
23-08-04 881.65 ▼-3.33 ▼-0.38%
23-08-03 884.98 ▼-7.32 ▼-0.82%
23-08-02 892.30 ▼-27.70 ▼-3.01%
23-08-01 920.00 ▲21.35 ▲2.38%
23-07-31 898.65 ▼-1.14 ▼-0.13%
23-07-28 899.79 ▲6.26 ▲0.7%
23-07-27 893.53 ▲0.44 ▲0.05%
23-07-26 893.09 ▼-24.90 ▼-2.71%
23-07-25 917.99 ▲16.40 ▲1.82%
23-07-24 901.59 ▲4.84 ▲0.54%
23-07-21 896.75 ▲8.41 ▲0.95%
23-07-20 888.34 ▼-13.03 ▼-1.45%
23-07-19 901.37 ▼-2.06 ▼-0.23%
23-07-18 903.43 ▼-6.92 ▼-0.76%
23-07-17 910.35 ▲21.77 ▲2.45%
23-07-14 888.58 ▼-1.78 ▼-0.2%
23-07-13 890.36 ▲0.41 ▲0.05%
23-07-12 889.95 ▲7.90 ▲0.9%
23-07-11 882.05 ▲4.32 ▲0.49%
23-07-10 877.73 ▲30.98 ▲3.66%
23-07-07 846.75 ▼-1.25 ▼-0.15%
23-07-06 848.00 ▼-13.86 ▼-1.61%
23-07-05 861.86 ▼-14.58 ▼-1.66%
23-07-03 876.44 ▲9.01 ▲1.04%
23-06-30 867.43 ▲4.86 ▲0.56%
23-06-29 862.57 ▲14.63 ▲1.73%
23-06-28 847.94 ▼-0.46 ▼-0.05%
23-06-27 848.40 ▲26.77 ▲3.26%
23-06-26 821.63 ▼-0.52 ▼-0.06%
23-06-23 822.15 ▼-20.28 ▼-2.41%
23-06-22 842.43 ▼-5.23 ▼-0.62%
23-06-21 847.66 ▼-20.37 ▼-2.35%
23-06-20 868.03 ▼-0.08 ▼-0.01%
23-06-16 868.11 ▼-15.32 ▼-1.73%
23-06-15 883.43 ▼-2.75 ▼-0.31%
23-06-14 886.18 ▲35.06 ▲4.12%
23-06-13 851.12 ▼-4.24 ▼-0.5%
23-06-12 855.36 ▲50.74 ▲6.31%
23-06-09 804.62 ▲0.42 ▲0.05%
23-06-08 804.20 ▲11.57 ▲1.46%
23-06-07 792.63 ▲2.63 ▲0.33%
23-06-06 790.00 ▼-12.30 ▼-1.53%
23-06-05 802.30 ▼-9.70 ▼-1.19%
23-06-02 812.00 ▲22.05 ▲2.79%
23-06-01 789.95 ▼-18.01 ▼-2.23%
23-05-31 807.96 ▲4.62 ▲0.58%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료