Alphabet Inc【ABECD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Alphabet Inc (ABECD)

183.84

0.00

( 0.00% )

업데이트: 19:17:38

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739207700	183.84	2.5	1.38	182.8	183.84	182.8	47
1738948500	181.34	-4.34	-2.34	185.3	185.98	181.34	359
1738862100	185.68	1.74	0.95	185.5	187	185.26	276
1738775700	183.94	-16.36	-8.17	185.74	185.9	182.48	205
1738689300	200.3	1.94	0.98	199.84	200.3	199.84	21
1738602900	198.36	-0.2	-0.10	196.58	198.36	196.58	82
1738343700	198.56	6.67	3.48	195.9	198.8	195.79	66
1738257300	191.89	3.11	1.65	191.79	192.08	191.79	18
1738170900	188.78	0.37	0.20	190.3	190.3	188.78	14
1738084500	188.41	-0.09	-0.05	186.76	188.41	186.76	112
1737998100	188.5	-2.6	-1.36	185.9	188.5	185.9	254
1737738900	191.1	-2.12	-1.10	190.54	191.98	190.42	109
1737652500	193.22	-0.4	-0.21	192	193.22	192	39
1737566100	193.62	0.96	0.50	193.54	193.62	190.68	339
1737479700	192.66	2.51	1.32	191.7	192.66	191.66	56
1737393300	190.15	-1.79	-0.93	192.33	192.38	190.15	53
1737134100	191.94	0.86	0.45	190.7	191.94	190.7	27
1737047700	191.08	0.88	0.46	190.2	191.08	190.09	138
1736961300	190.2	3.16	1.69	189.48	190.2	189.42	63
1736874900	187.04	1.38	0.74	187.04	187.04	187.04	12
1736788500	185.66	-2.54	-1.35	187.84	187.84	185.5	87
1736529300	188.2	-2.38	-1.25	189.64	189.7	188.2	29
1736442900	190.58	0.82	0.43	190.58	190.58	190.58	35
1736356500	189.76	-2.02	-1.05	189.76	189.76	189.76	4
1736270100	191.78	4.41	2.35	192.7	192.7	191.78	24
1736183700	187.37	0.79	0.42	187.28	187.43	187.28	21
1735924500	186.58	0.36	0.19	186.58	186.58	186.58	3
1735838100	186.22	1.2	0.65	184.72	186.22	184.54	87
1735751700	185.02	0	0.00	185.02	185.02	185.02	0
1735665300	185.02	0	0.00	185.02	185.02	185.02	0
1735578900	185.02	0	0.00	185.02	185.02	185.02	0
1735319700	185.02	-2.34	-1.25	188.7	188.74	184.68	189
1735233300	187.36	0	0.00	187.36	187.36	187.36	0
1735146900	187.36	0	0.00	187.36	187.36	187.36	0
1735060500	187.36	0	0.00	187.36	187.36	187.36	0
1734974100	187.36	3.08	1.67	186.68	187.36	186.54	105
1734714900	184.28	-0.36	-0.19	181.72	184.28	178.92	109
1734628500	184.64	-3.4	-1.81	183.38	186.52	183.38	67
1734542100	188.04	-0.92	-0.49	187.7	188.08	186	46
1734455700	188.96	-0.76	-0.40	189.3	191.14	188.82	47
1734369300	189.72	4.98	2.70	186.46	189.72	185.72	26
1734110100	184.74	-1.92	-1.03	184.74	184.74	184.74	4
1734023700	186.66	2.58	1.40	189.32	189.32	186.56	110
1733937300	184.08	9	5.14	179.58	185.46	179.58	178
1733850900	175.08	7.29	4.34	169.68	176.7	169.68	371
1733764500	167.79	1.57	0.94	166.82	167.79	165.63999	106
1733505300	166.22	0.12	0.07	164.06	166.22	164.06	84
1733418900	166.1	-0.38	-0.23	166.1	166.94999	166.1	12
1733332500	166.47999	1.28	0.77	166	166.58	165.52	138
1733246100	165.19999	-0.22	-0.13	165.19999	165.19999	164.76	36
1733159700	165.41999	4.64	2.89	161.74	165.6	161.74	193
1732900500	160.78	-2.02	-1.24	160.78	160.78	160.78	9
1732814100	162.8	0	0.00	162.8	162.8	162.8	0
1732727700	162.8	0	0.00	162.8	162.8	162.8	0
1732641300	162.8	0.82	0.51	162.36	162.8	161.27	91
1732554900	161.97999	1.72	1.07	161.6	161.97999	161.6	23
1732295700	160.26	1.7	1.07	163	163	160.12	179
1732209300	158.56	-9.04	-5.39	167.63999	168.1	158.18	289
1732122900	167.6	2.16	1.31	170.04	170.04	167.6	141
1732036500	165.44	0	0.00	165.44	165.44	165.44	0
1731950100	165.44	1.16	0.71	166.24	166.24	165.44	111
1731690900	164.28	-6.6	-3.86	166.82	167.13	164.28	81
1731604500	170.88	-0.4	-0.23	170.64	171.17	170.64	38
1731518100	171.28	-0.74	-0.43	170.86	171.28	170.86	39
1731431700	172.02	1.86	1.09	172.02	172.02	172.02	20
1731345300	170.16	2.66	1.59	169.68	170.16	169.68	18

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관