Alphabet Inc【1GOOGL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Alphabet Inc (1GOOGL)

178.22

1.14

( 0.64% )

업데이트: 18:25:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.66	-1.47058823529	180.88	180.88	175.1	9989	176.95283263	DE
4	-11.32	-5.9723541205	189.54	199.14	175.1	15088	185.46403172	DE
12	18.26	11.4153538385	159.96	199.14	158.54	11890	182.62683793	DE
26	30.18	20.3863820589	148.04	199.14	134	8851	171.02418323	DE
52	47.02	35.8384146341	131.2	199.14	115.42	8056	161.51545224	DE
156	-2175.78	-92.4290569244	2354	2613.5	79.89	5276	145.41303332	DE
260	-1213.78	-87.1968390805	1392	2702	79.89	3216	177.80435318	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739811300	177.08	0.68	0.39	177.52	177.54	176.84	4748
1739552100	176.4	-0.12	-0.07	178.78	178.78	175.78	14242
1739465700	176.52	0.24	0.14	176.04	178	175.1	8328
1739379300	176.28	-2.52	-1.41	178.56	179.18	175.58	12269
1739292900	178.8	-2.74	-1.51	180.88	180.88	178.52	10356
1739206500	181.54	2.04	1.14	180.74	182.34	179	12508
1738947300	179.5	-4.24	-2.31	184.2	184.72	178.86	14797
1738860900	183.74	1.66	0.91	185	185.2	182.2	20734
1738774500	182.08	-16.16	-8.15	184.18	185.08	180.5	60024
1738688100	198.24	1.1	0.56	195.76	199.14	194.3	21011
1738601700	197.14	0.46	0.23	194.4	197.62	193.72	18176
1738342500	196.68	5.38	2.81	194.24	197.6	193.8	11493
1738256100	191.3	4.2	2.24	189.7	193.18	188.68	10411
1738169700	187.1	0.6	0.32	187.24	189.54	186	5424
1738083300	186.5	1.28	0.69	185.1	187.1	182.9	6855
1737996900	185.22	-4.46	-2.35	186.02	187.92	180.6	31924
1737737700	189.68	-2.24	-1.17	188.82	190.98	188.5	8876
1737651300	191.92	-0.08	-0.04	191	192.7	189.86	7853
1737564900	192	1.32	0.69	190.3	192.06	188.9	11022
1737478500	190.68	1.48	0.78	189.54	194.56	189.54	6643
1737392100	189.2	-1.3	-0.68	191.36	191.36	188.24	7773
1737132900	190.5	0.88	0.46	187.56	191.68	187.42	7478
1737046500	189.62	0.8	0.42	190.86	191.04	187.46	12094
1736960100	188.82	3.82	2.06	184.28	189	184	5461
1736873700	185	-0.2	-0.11	187	187.86	184.98	6753
1736787300	185.2	-3.08	-1.64	187.14	187.52	183.64	10525
1736528100	188.28	-0.82	-0.43	188.34	190.7	185.88	12842
1736441700	189.1	0.18	0.10	188.84	189.16	187.3	2637
1736355300	188.92	-2.44	-1.28	188.4	190.06	186.48	11936
1736268900	191.36	0.76	0.40	189.38	193.36	188.48	9392
1736182500	190.6	5.36	2.89	186.86	191	185.42	8805
1735923300	185.24	-0.26	-0.14	185.12	187.18	184.1	5496
1735836900	185.5	1.5	0.82	186	186.22	183	5961
1735577700	184	0.14	0.08	184.4	184.98	181.66	12848
1735318500	183.86	-1.26	-0.68	187.72	187.72	183.2	7054
1734972900	185.12	2.16	1.18	186.28	186.5	183.6	4830
1734713700	182.96	-1.38	-0.75	181.26	182.96	176.94	14354
1734627300	184.34	-2.36	-1.26	182.36	185.48	181.54	11661
1734540900	186.7	-1.86	-0.99	186.94	187.84	184.18	18797
1734454500	188.56	0.34	0.18	189.28	191.76	186.4	13188
1734368100	188.22	6.54	3.60	180.6	188.5	180.6	12528
1734108900	181.68	-3.4	-1.84	183.24	183.76	179.32	7730
1734022500	185.08	2.72	1.49	188.02	188.68	183.5	15627
1733936100	182.36	8.92	5.14	177.4	184.52	175.3	24081
1733849700	173.44	7.38	4.44	168.18	176.92	167.82	21499
1733763300	166.06	0.82	0.50	165.69999	166.06	164	4374
1733504100	165.24	0.74	0.45	164	165.44	162.5	42470
1733417700	164.5	-0.74	-0.45	164.91999	166.36	164.18	4240
1733331300	165.24	1.74	1.06	164	165.36	163.1	8084
1733244900	163.5	0.74	0.45	163.96	164	162.62	5649
1733158500	162.76	2.56	1.60	160.4	164.26	160.22	6053
1732899300	160.19999	-0.22	-0.14	160.19999	160.74	158.54	2485
1732812900	160.41999	0.54	0.34	159.47999	161.26	159.47999	3454
1732726500	159.88	-1.3	-0.81	161.1	161.22	159.19999	3595
1732640100	161.18	0.8	0.50	159.96	161.18	158.97999	3619
1732553700	160.38	1.88	1.19	159.18	160.38	157.5	11473
1732294500	158.5	1.1	0.70	159.72	161.63999	157.6	14368
1732208100	157.4	-8.9	-5.35	165.86	166.94	155.86	21880
1732121700	166.3	-0.44	-0.26	168.46	168.96	165.46	6286
1732035300	166.74	1.66	1.01	164.5	167.08	163.9	10932
1731948900	165.08	2.4	1.48	164.44	165.18	163.69999	3925

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관