[미국 특징주] 아메리칸항공, 스타링크 설치 주력 기단 전체로 확대
무료
Avago Technologies : 브로드컴 ( AVGO:US )
361.63USD ▲ 1.49 (0.41%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 361.63 | ▲1.49 | ▲0.41% |
| 26-10-08 | 360.14 | ▼-16.37 | ▼-4.35% |
| 26-10-07 | 376.51 | ▲0.70 | ▲0.19% |
| 26-10-06 | 375.81 | ▲13.30 | ▲3.67% |
| 26-10-05 | 362.51 | ▲7.37 | ▲2.08% |
| 26-10-02 | 355.14 | ▲11.50 | ▲3.35% |
| 26-10-01 | 343.64 | ▼-7.55 | ▼-2.15% |
| 26-09-30 | 351.19 | ▼-3.91 | ▼-1.1% |
| 26-09-29 | 355.10 | ▲5.53 | ▲1.58% |
| 26-09-28 | 349.57 | ▼-3.24 | ▼-0.92% |
| 26-09-25 | 352.81 | ▲2.45 | ▲0.7% |
| 26-09-24 | 350.36 | ▼-4.63 | ▼-1.3% |
| 26-09-23 | 354.99 | ▼-9.55 | ▼-2.62% |
| 26-09-22 | 364.54 | ▲1.88 | ▲0.52% |
| 26-09-21 | 362.66 | ▲5.05 | ▲1.41% |
| 26-09-18 | 357.61 | ▲10.31 | ▲2.97% |
| 26-09-17 | 347.30 | ▲7.79 | ▲2.29% |
| 26-09-16 | 339.51 | ▲0.24 | ▲0.07% |
| 26-09-15 | 339.27 | ▼-5.45 | ▼-1.58% |
| 26-09-14 | 344.72 | ▼-17.27 | ▼-4.77% |
| 26-09-11 | 361.99 | ▲1.16 | ▲0.32% |
| 26-09-10 | 360.83 | ▼-3.55 | ▼-0.97% |
| 26-09-09 | 364.38 | ▼-4.18 | ▼-1.13% |
| 26-09-08 | 368.56 | ▲10.66 | ▲2.98% |
| 26-09-04 | 357.90 | ▲0.74 | ▲0.21% |
| 26-09-03 | 357.16 | ▼-10.08 | ▼-2.74% |
| 26-09-02 | 367.24 | ▼-2.44 | ▼-0.66% |
| 26-09-01 | 369.68 | ▼-0.66 | ▼-0.18% |
| 26-08-31 | 370.34 | ▲1.55 | ▲0.42% |
| 26-08-28 | 368.79 | ▼-2.75 | ▼-0.74% |
| 26-08-27 | 371.54 | ▲15.95 | ▲4.49% |
| 26-08-26 | 355.59 | ▼-1.15 | ▼-0.32% |
| 26-08-25 | 356.74 | ▼-2.02 | ▼-0.56% |
| 26-08-24 | 358.76 | ▼-9.69 | ▼-2.63% |
| 26-08-21 | 368.45 | ▲4.42 | ▲1.21% |
| 26-08-20 | 364.03 | ▲1.55 | ▲0.43% |
| 26-08-19 | 362.48 | ▼-17.52 | ▼-4.61% |
| 26-08-18 | 380.00 | ▼-12.43 | ▼-3.17% |
| 26-08-17 | 392.43 | ▼-0.56 | ▼-0.14% |
| 26-08-14 | 392.99 | ▼-24.83 | ▼-5.94% |
| 26-08-13 | 417.82 | ▲1.77 | ▲0.43% |
| 26-08-12 | 416.05 | ▼-0.03 | ▼-0.01% |
| 26-08-11 | 416.08 | ▼-6.32 | ▼-1.5% |
| 26-08-10 | 422.40 | ▼-5.36 | ▼-1.25% |
| 26-08-07 | 427.76 | ▲7.19 | ▲1.71% |
| 26-08-06 | 420.57 | ▲2.29 | ▲0.55% |
| 26-08-05 | 418.28 | ▲0.12 | ▲0.03% |
| 26-08-04 | 418.16 | ▲25.93 | ▲6.61% |
| 26-08-03 | 392.23 | ▲2.95 | ▲0.76% |
| 26-07-31 | 389.28 | ▲1.44 | ▲0.37% |
| 26-07-30 | 387.84 | ▲17.52 | ▲4.73% |
| 26-07-29 | 370.32 | ▼-10.59 | ▼-2.78% |
| 26-07-28 | 380.91 | ▼-2.31 | ▼-0.6% |
| 26-07-27 | 383.22 | ▲1.30 | ▲0.34% |
| 26-07-24 | 381.92 | ▼-10.55 | ▼-2.69% |
| 26-07-23 | 392.47 | ▼-4.34 | ▼-1.09% |
| 26-07-22 | 396.81 | ▲10.31 | ▲2.67% |
| 26-07-21 | 386.50 | ▲8.34 | ▲2.21% |
| 26-07-20 | 378.16 | ▲7.33 | ▲1.98% |
| 26-07-17 | 370.83 | ▼-3.63 | ▼-0.97% |
| 26-07-16 | 374.45 | ▼-19.83 | ▼-5.03% |
| 26-07-15 | 394.28 | ▲5.17 | ▲1.33% |
| 26-07-14 | 389.11 | ▲5.06 | ▲1.32% |
| 26-07-13 | 384.05 | ▼-15.92 | ▼-3.98% |
| 26-07-10 | 399.97 | ▼-1.14 | ▼-0.28% |
| 26-07-09 | 401.11 | ▲12.42 | ▲3.2% |
| 26-07-08 | 388.69 | ▲17.91 | ▲4.83% |
| 26-07-07 | 370.78 | ▼-3.12 | ▼-0.83% |
| 26-07-06 | 373.90 | ▲13.45 | ▲3.73% |
| 26-07-02 | 360.45 | ▼-8.89 | ▼-2.41% |
| 26-07-01 | 369.34 | ▼-8.41 | ▼-2.23% |
| 26-06-30 | 377.75 | ▲5.30 | ▲1.42% |
| 26-06-29 | 372.45 | ▲7.43 | ▲2.04% |
| 26-06-26 | 365.02 | ▼-13.89 | ▼-3.67% |
| 26-06-25 | 378.91 | ▼-3.16 | ▼-0.83% |
| 26-06-24 | 382.07 | ▲1.92 | ▲0.51% |
| 26-06-23 | 380.15 | ▼-11.98 | ▼-3.06% |
| 26-06-22 | 392.13 | ▼-19.22 | ▼-4.67% |
| 26-06-18 | 411.35 | ▲18.45 | ▲4.7% |
| 26-06-17 | 392.90 | ▲16.19 | ▲4.3% |
| 26-06-16 | 376.71 | ▼-17.23 | ▼-4.37% |
| 26-06-15 | 393.94 | ▲11.87 | ▲3.11% |
| 26-06-12 | 382.07 | ▼-3.50 | ▼-0.91% |
| 26-06-11 | 385.57 | ▲13.47 | ▲3.62% |
| 26-06-10 | 372.10 | ▼-20.06 | ▼-5.12% |
| 26-06-09 | 392.16 | ▼-4.44 | ▼-1.12% |
| 26-06-08 | 396.60 | ▲10.87 | ▲2.82% |
| 26-06-05 | 385.73 | ▼-33.18 | ▼-7.92% |
| 26-06-04 | 418.91 | ▼-60.32 | ▼-12.59% |
| 26-06-03 | 479.23 | ▼-2.34 | ▼-0.49% |
| 26-06-02 | 481.57 | ▲21.60 | ▲4.7% |
| 26-06-01 | 459.97 | ▲13.20 | ▲2.95% |
| 26-05-29 | 446.77 | ▲20.19 | ▲4.73% |
| 26-05-28 | 426.58 | ▲4.72 | ▲1.12% |
| 26-05-27 | 421.86 | ▼-0.15 | ▼-0.04% |
| 26-05-26 | 422.01 | ▲7.87 | ▲1.9% |
| 26-05-22 | 414.14 | ▼-0.43 | ▼-0.1% |
| 26-05-21 | 414.57 | ▼-3.19 | ▼-0.76% |
| 26-05-20 | 417.76 | ▲6.69 | ▲1.63% |
| 26-05-19 | 411.07 | ▼-9.64 | ▼-2.29% |
| 26-05-18 | 420.71 | ▼-4.48 | ▼-1.05% |
| 26-05-15 | 425.19 | ▼-14.60 | ▼-3.32% |
| 26-05-14 | 439.79 | ▲23.00 | ▲5.52% |
| 26-05-13 | 416.79 | ▼-2.51 | ▼-0.6% |
| 26-05-12 | 419.30 | ▼-9.13 | ▼-2.13% |
| 26-05-11 | 428.43 | ▼-1.57 | ▼-0.37% |
| 26-05-08 | 430.00 | ▲17.44 | ▲4.23% |
| 26-05-07 | 412.56 | ▼-12.88 | ▼-3.03% |
| 26-05-06 | 425.44 | ▼-1.92 | ▼-0.45% |
| 26-05-05 | 427.36 | ▲10.86 | ▲2.61% |
| 26-05-04 | 416.50 | ▼-4.78 | ▼-1.13% |
| 26-05-01 | 421.28 | ▲3.85 | ▲0.92% |
| 26-04-30 | 417.43 | ▲11.98 | ▲2.95% |
| 26-04-29 | 405.45 | ▲5.62 | ▲1.41% |
| 26-04-28 | 399.83 | ▼-18.37 | ▼-4.39% |
| 26-04-27 | 418.20 | ▼-4.56 | ▼-1.08% |
| 26-04-24 | 422.76 | ▲2.82 | ▲0.67% |
| 26-04-23 | 419.94 | ▼-2.71 | ▼-0.64% |
| 26-04-22 | 422.65 | ▲20.48 | ▲5.09% |
| 26-04-21 | 402.17 | ▲2.54 | ▲0.64% |
| 26-04-20 | 399.63 | ▼-6.91 | ▼-1.7% |
| 26-04-17 | 406.54 | ▲8.07 | ▲2.03% |
| 26-04-16 | 398.47 | ▲1.75 | ▲0.44% |
| 26-04-15 | 396.72 | ▲15.94 | ▲4.19% |
| 26-04-14 | 380.78 | ▲1.03 | ▲0.27% |
| 26-04-13 | 379.75 | ▲8.20 | ▲2.21% |
| 26-04-10 | 371.55 | ▲16.64 | ▲4.69% |
| 26-04-09 | 354.91 | ▲4.28 | ▲1.22% |
| 26-04-08 | 350.63 | ▲16.66 | ▲4.99% |
| 26-04-07 | 333.97 | ▲19.54 | ▲6.21% |
| 26-04-06 | 314.43 | ▼-0.12 | ▼-0.04% |
| 26-04-02 | 314.55 | ▲1.06 | ▲0.34% |
| 26-04-01 | 313.49 | ▲3.98 | ▲1.29% |
| 26-03-31 | 309.51 | ▲16.10 | ▲5.49% |
| 26-03-30 | 293.41 | ▼-7.27 | ▼-2.42% |
| 26-03-27 | 300.68 | ▼-8.74 | ▼-2.82% |
| 26-03-26 | 309.42 | ▼-9.39 | ▼-2.95% |
| 26-03-25 | 318.81 | ▲0.52 | ▲0.16% |
| 26-03-24 | 318.29 | ▼-4.22 | ▼-1.31% |
| 26-03-23 | 322.51 | ▲12.00 | ▲3.86% |
| 26-03-20 | 310.51 | ▼-9.33 | ▼-2.92% |
| 26-03-19 | 319.84 | ▲3.91 | ▲1.24% |
| 26-03-18 | 315.93 | ▼-5.38 | ▼-1.67% |
| 26-03-17 | 321.31 | ▼-3.61 | ▼-1.11% |
| 26-03-16 | 324.92 | ▲2.76 | ▲0.86% |
| 26-03-13 | 322.16 | ▼-13.81 | ▼-4.11% |
| 26-03-12 | 335.97 | ▼-5.60 | ▼-1.64% |
| 26-03-11 | 341.57 | ▼-1.01 | ▼-0.29% |
| 26-03-10 | 342.58 | ▼-3.17 | ▼-0.92% |
| 26-03-09 | 345.75 | ▲15.27 | ▲4.62% |
| 26-03-06 | 330.48 | ▼-2.29 | ▼-0.69% |
| 26-03-05 | 332.77 | ▲15.24 | ▲4.8% |
| 26-03-04 | 317.53 | ▲3.69 | ▲1.18% |
| 26-03-03 | 313.84 | ▼-4.98 | ▼-1.56% |
| 26-03-02 | 318.82 | ▼-0.73 | ▼-0.23% |
| 26-02-27 | 319.55 | ▼-2.15 | ▼-0.67% |
| 26-02-26 | 321.70 | ▼-10.61 | ▼-3.19% |
| 26-02-25 | 332.31 | ▲6.82 | ▲2.1% |
| 26-02-24 | 325.49 | ▼-4.85 | ▼-1.47% |
| 26-02-23 | 330.34 | ▼-2.31 | ▼-0.69% |
| 26-02-20 | 332.65 | ▼-1.34 | ▼-0.4% |
| 26-02-19 | 333.99 | ▲0.48 | ▲0.14% |
| 26-02-18 | 333.51 | ▲0.97 | ▲0.29% |
| 26-02-17 | 332.54 | ▲7.37 | ▲2.27% |
| 26-02-13 | 325.17 | ▼-6.00 | ▼-1.81% |
| 26-02-12 | 331.17 | ▼-11.59 | ▼-3.38% |
| 26-02-11 | 342.76 | ▲2.32 | ▲0.68% |
| 26-02-10 | 340.44 | ▼-3.50 | ▼-1.02% |
| 26-02-09 | 343.94 | ▲11.02 | ▲3.31% |
| 26-02-06 | 332.92 | ▲22.41 | ▲7.22% |
| 26-02-05 | 310.51 | ▲2.46 | ▲0.8% |
| 26-02-04 | 308.05 | ▼-12.28 | ▼-3.83% |
| 26-02-03 | 320.33 | ▼-10.78 | ▼-3.26% |
| 26-02-02 | 331.11 | ▼-0.19 | ▼-0.06% |
| 26-01-30 | 331.30 | ▲0.57 | ▲0.17% |
| 26-01-29 | 330.73 | ▼-2.51 | ▼-0.75% |
| 26-01-28 | 333.24 | ▲0.45 | ▲0.14% |
| 26-01-27 | 332.79 | ▲7.94 | ▲2.44% |
| 26-01-26 | 324.85 | ▲4.80 | ▲1.5% |
| 26-01-23 | 320.05 | ▼-5.44 | ▼-1.67% |
| 26-01-22 | 325.49 | ▼-3.31 | ▼-1.01% |
| 26-01-21 | 328.80 | ▼-3.80 | ▼-1.14% |
| 26-01-20 | 332.60 | ▼-19.11 | ▼-5.43% |
| 26-01-16 | 351.71 | ▲8.69 | ▲2.53% |
| 26-01-15 | 343.02 | ▲3.13 | ▲0.92% |
| 26-01-14 | 339.89 | ▼-14.72 | ▼-4.15% |
| 26-01-13 | 354.61 | ▲2.40 | ▲0.68% |
| 26-01-12 | 352.21 | ▲7.24 | ▲2.1% |
| 26-01-09 | 344.97 | ▲12.49 | ▲3.76% |
| 26-01-08 | 332.48 | ▼-11.02 | ▼-3.21% |
| 26-01-07 | 343.50 | ▼-0.27 | ▼-0.08% |
| 26-01-06 | 343.77 | ▲0.35 | ▲0.1% |
| 26-01-05 | 343.42 | ▼-4.20 | ▼-1.21% |
| 26-01-02 | 347.62 | ▲1.52 | ▲0.44% |
| 25-12-31 | 346.10 | ▼-3.75 | ▼-1.07% |
| 25-12-30 | 349.85 | ▲0.46 | ▲0.13% |
| 25-12-29 | 349.39 | ▼-2.74 | ▼-0.78% |
| 25-12-26 | 352.13 | ▲1.91 | ▲0.55% |
| 25-12-24 | 350.22 | ▲0.90 | ▲0.26% |
| 25-12-23 | 349.32 | ▲7.87 | ▲2.3% |
| 25-12-22 | 341.45 | ▲1.09 | ▲0.32% |
| 25-12-19 | 340.36 | ▲10.48 | ▲3.18% |
| 25-12-18 | 329.88 | ▲3.86 | ▲1.18% |
| 25-12-17 | 326.02 | ▼-15.28 | ▼-4.48% |
| 25-12-16 | 341.30 | ▲1.49 | ▲0.44% |
| 25-12-15 | 339.81 | ▼-20.12 | ▼-5.59% |
| 25-12-12 | 359.93 | ▼-46.44 | ▼-11.43% |
| 25-12-11 | 406.37 | ▼-6.60 | ▼-1.6% |
| 25-12-10 | 412.97 | ▲6.68 | ▲1.64% |
| 25-12-09 | 406.29 | ▲5.19 | ▲1.29% |
| 25-12-08 | 401.10 | ▲10.86 | ▲2.78% |
| 25-12-05 | 390.24 | ▲9.21 | ▲2.42% |
| 25-12-04 | 381.03 | ▲0.42 | ▲0.11% |
| 25-12-03 | 380.61 | ▼-0.96 | ▼-0.25% |
| 25-12-02 | 381.57 | ▼-4.51 | ▼-1.17% |
| 25-12-01 | 386.08 | ▼-16.88 | ▼-4.19% |
| 25-11-28 | 402.96 | ▲5.39 | ▲1.36% |
| 25-11-26 | 397.57 | ▲12.54 | ▲3.26% |
| 25-11-25 | 385.03 | ▲7.07 | ▲1.87% |
| 25-11-24 | 377.96 | ▲37.76 | ▲11.1% |
| 25-11-21 | 340.20 | ▼-6.62 | ▼-1.91% |
| 25-11-20 | 346.82 | ▼-7.60 | ▼-2.14% |
| 25-11-19 | 354.42 | ▲13.92 | ▲4.09% |
| 25-11-18 | 340.50 | ▼-2.15 | ▼-0.63% |
| 25-11-17 | 342.65 | ▲0.19 | ▲0.06% |
| 25-11-14 | 342.46 | ▲2.48 | ▲0.73% |
| 25-11-13 | 339.98 | ▼-15.24 | ▼-4.29% |
| 25-11-12 | 355.22 | ▲3.26 | ▲0.93% |
| 25-11-11 | 351.96 | ▼-6.43 | ▼-1.79% |
| 25-11-10 | 358.39 | ▲8.96 | ▲2.56% |
| 25-11-07 | 349.43 | ▼-6.16 | ▼-1.73% |
| 25-11-06 | 355.59 | ▼-3.39 | ▼-0.94% |
| 25-11-05 | 358.98 | ▲7.04 | ▲2% |
| 25-11-04 | 351.94 | ▼-10.61 | ▼-2.93% |
| 25-11-03 | 362.55 | ▼-7.08 | ▼-1.92% |
| 25-10-31 | 369.63 | ▼-6.84 | ▼-1.82% |
| 25-10-30 | 376.47 | ▼-9.51 | ▼-2.46% |
| 25-10-29 | 385.98 | ▲13.01 | ▲3.49% |
| 25-10-28 | 372.97 | ▲10.92 | ▲3.02% |
| 25-10-27 | 362.05 | ▲7.92 | ▲2.24% |
| 25-10-24 | 354.13 | ▲9.84 | ▲2.86% |
| 25-10-23 | 344.29 | ▲3.99 | ▲1.17% |
| 25-10-22 | 340.30 | ▼-2.36 | ▼-0.69% |
| 25-10-21 | 342.66 | ▼-6.58 | ▼-1.88% |
| 25-10-20 | 349.24 | ▼-0.09 | ▼-0.03% |
| 25-10-17 | 349.33 | ▼-4.82 | ▼-1.36% |
| 25-10-16 | 354.15 | ▲2.82 | ▲0.8% |
| 25-10-15 | 351.33 | ▲7.20 | ▲2.09% |
| 25-10-14 | 344.13 | ▼-12.57 | ▼-3.52% |
| 25-10-13 | 356.70 | ▲32.07 | ▲9.88% |