Hot Features
프리미엄
Alphabet Inc (GOOGL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.05 | -8.44770351286 | 201.83 | 207.05 | 184.63 | 40503319 | 197.9381948 | CS |
| 4 | -9.23 | -4.75748672749 | 194.01 | 207.05 | 184.63 | 28958272 | 196.2676808 | CS |
| 12 | 11.05 | 6.3604443677 | 173.73 | 207.05 | 163.7 | 29190527 | 187.36393241 | CS |
| 26 | 23.53 | 14.592248062 | 161.25 | 207.05 | 147.25 | 26556062 | 175.42449446 | CS |
| 52 | 40.02 | 27.6457584968 | 144.76 | 207.05 | 130.665 | 27230528 | 167.84482512 | CS |
| 156 | 40.64249785 | 28.1970321698 | 144.13750215 | 207.05 | 83.34 | 25927944 | 132.68501172 | CS |
| 260 | 111.41074891 | 151.849374574 | 73.36925109 | 207.05 | 50.44350075 | 16177694 | 131.12975959 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 185.34 | -6.26 | -3.27 | 191.05 | 191.18 | 183.24 | 47009875 |
| 1738884900 | 191.6 | 0.27 | 0.14 | 189.26 | 192.1 | 188.7288 | 29258393 |
| 1738798500 | 191.33 | -15.05 | -7.29 | 191.22 | 192.75 | 188.03 | 70385822 |
| 1738712100 | 206.38 | 5.15 | 2.56 | 203.22 | 207.05 | 202.81 | 41751850 |
| 1738625700 | 201.23 | -2.79 | -1.37 | 200.69 | 203.75 | 200.2 | 25492563 |
| 1738366500 | 204.02 | 3.15 | 1.57 | 201.83 | 205.48 | 201.8 | 32015078 |
| 1738280100 | 200.87 | 5.46 | 2.79 | 198 | 201.4 | 197.67 | 24301515 |
| 1738193700 | 195.41 | 0.11 | 0.06 | 195.555 | 196.785 | 193.43 | 18226302 |
| 1738107300 | 195.3 | 3.49 | 1.82 | 192.8 | 195.48 | 190.68 | 23801997 |
| 1738020900 | 191.81 | -8.4 | -4.20 | 192.38 | 196.88 | 190.73 | 41020437 |
| 1737761700 | 200.21 | 1.84 | 0.93 | 198.19 | 200.9 | 198 | 23584449 |
| 1737675300 | 198.37 | 0 | 0.00 | 198.37 | 198.37 | 198.37 | 0 |
| 1737588900 | 198.37 | 0.32 | 0.16 | 199.06 | 200.48 | 197.53 | 24704447 |
| 1737502500 | 198.05 | 2.05 | 1.05 | 198.93 | 202.29 | 197.87 | 28591808 |
| 1737156900 | 196 | 3.09 | 1.60 | 196.66 | 197.23 | 193.75 | 28103589 |
| 1737070500 | 192.91 | -2.64 | -1.35 | 194.2 | 195.48 | 192.81 | 17790243 |
| 1736984100 | 195.55 | 5.89 | 3.11 | 193.08 | 196.36 | 191.88 | 22660835 |
| 1736897700 | 189.66 | -1.35 | -0.71 | 191.43 | 191.98 | 188.3082 | 17151323 |
| 1736811300 | 191.01 | -1.03 | -0.54 | 190.1 | 191.18 | 187.36 | 21802750 |
| 1736552100 | 192.04 | -1.91 | -0.98 | 194.01 | 195.625 | 190.31 | 25153463 |
| 1736379300 | 193.95 | -1.54 | -0.79 | 192.5 | 196.29 | 192.38 | 24158052 |
| 1736292900 | 195.49 | -1.38 | -0.70 | 197.09 | 201 | 194.6 | 26144706 |
| 1736206500 | 196.87 | 5.08 | 2.65 | 193.92 | 198.2222 | 193.85 | 28992852 |
| 1735947300 | 191.79 | 2.36 | 1.25 | 191.64 | 193.21 | 189.975 | 17722685 |
| 1735860900 | 189.43 | 0.13 | 0.07 | 190.65 | 192 | 187.5 | 19669098 |
| 1735688100 | 189.3 | -1.94 | -1.01 | 190.99 | 191.96 | 188.51 | 17451682 |
| 1735601700 | 191.24 | -1.52 | -0.79 | 189.58 | 192.55 | 189.1276 | 14048177 |
| 1735342500 | 192.76 | -2.84 | -1.45 | 195.06 | 195.06 | 190.65 | 18363920 |
| 1735256100 | 195.6 | -0.51 | -0.26 | 195.14 | 196.748 | 194.375 | 12219449 |
| 1735077840 | 196.11 | 1.48 | 0.76 | 194.82 | 196.11 | 193.78 | 10414815 |
| 1734996900 | 194.63 | 3.22 | 1.68 | 192.64 | 195.1 | 190.15 | 25484724 |
| 1734737700 | 191.41 | 2.9 | 1.54 | 185.78 | 192.89 | 185.22 | 57613518 |
| 1734651300 | 188.51 | 0.11 | 0.06 | 191.69 | 193.03 | 188.38 | 31380897 |
| 1734564900 | 188.4 | -7.02 | -3.59 | 195.2 | 196.89 | 187.74 | 33348072 |
| 1734478500 | 195.42 | -1.24 | -0.63 | 197 | 201.42 | 194.98 | 43137031 |
| 1734392100 | 196.66 | 6.84 | 3.60 | 192.87 | 199 | 192.81 | 44854027 |
| 1734132900 | 189.82 | -2.14 | -1.11 | 191.01 | 192.73 | 189.64 | 24456845 |
| 1734046500 | 191.96 | -3.44 | -1.76 | 195 | 195.18 | 191.71 | 33729304 |
| 1733960100 | 195.4 | 10.23 | 5.52 | 185.31 | 195.61 | 185.25 | 66042641 |
| 1733873700 | 185.17 | 9.8 | 5.59 | 182.89 | 186.36 | 181.05 | 53205687 |
| 1733787300 | 175.37 | 0.66 | 0.38 | 173.96 | 176.26 | 173.6785 | 24501054 |
| 1733528100 | 174.71 | 2.07 | 1.20 | 172.14 | 175.075 | 171.8745 | 20971728 |
| 1733441700 | 172.64 | -1.73 | -0.99 | 175.66 | 176.06 | 172.33 | 20833999 |
| 1733355300 | 174.37 | 3.03 | 1.77 | 171.18 | 174.91 | 171.135 | 30647133 |
| 1733268900 | 171.34 | -0.15 | -0.09 | 171.49 | 172.68 | 170.85 | 21748225 |
| 1733182500 | 171.49 | 2.54 | 1.50 | 168.81 | 172.075 | 168.59 | 23412891 |
| 1732917840 | 168.95 | -0.28 | -0.17 | 168.61 | 169.43 | 167.16 | 13713427 |
| 1732750500 | 169.23 | 0.11 | 0.07 | 169.03 | 169.4832 | 168.02 | 19120461 |
| 1732664100 | 169.12 | 1.47 | 0.88 | 167.71 | 169.82 | 167.58 | 19964045 |
| 1732577700 | 167.65 | 2.89 | 1.75 | 166.09 | 168.63 | 165.875 | 32410616 |
| 1732318500 | 164.76 | -2.87 | -1.71 | 165.35 | 166.46 | 164.32 | 36610927 |
| 1732232100 | 167.63 | -8.35 | -4.74 | 174 | 174.04 | 163.69999 | 58549983 |
| 1732145700 | 175.98 | -2.14 | -1.20 | 177.42 | 177.675 | 173.78 | 18554183 |
| 1732059300 | 178.12 | 2.82 | 1.61 | 173.73 | 178.835 | 173.59 | 23147268 |
| 1731972900 | 175.3 | 2.81 | 1.63 | 173.58 | 175.438 | 172.9 | 19677026 |
| 1731713700 | 172.49 | -3.09 | -1.76 | 173.73 | 174.14 | 171.22 | 30699194 |
| 1731627300 | 175.58 | -3.3 | -1.84 | 178.28 | 178.7922 | 174.322 | 30390780 |
| 1731540900 | 178.88 | -2.74 | -1.51 | 180.46 | 180.7 | 178.54 | 22577666 |
| 1731454500 | 181.62 | 1.27 | 0.70 | 179.82 | 182.49 | 179.41 | 24641752 |
| 1731368100 | 180.35 | 2 | 1.12 | 178.7 | 180.545 | 178.47 | 17304100 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
