Hot Features
프리미엄
Alphabet Inc (ABEC)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.4 | -7.36121051017 | 195.62 | 200.8 | 42.049999 | 33115 | 190.80229826 | DE |
| 4 | -8.78 | -4.62105263158 | 190 | 200.8 | 42.049999 | 19925 | 190.06407048 | DE |
| 12 | 13.48 | 8.03624657208 | 167.74 | 200.8 | 42.049999 | 17561 | 182.3886329 | DE |
| 26 | 33.06 | 22.3137149028 | 148.16 | 200.8 | 42.049999 | 15145 | 167.81364726 | DE |
| 52 | 45.88 | 33.8998078912 | 135.34 | 200.8 | 42.049999 | 16120 | 157.82943317 | DE |
| 156 | -2326.28 | -92.7728813559 | 2507.5 | 2625.5 | 42.049999 | 13795 | 174.15332683 | DE |
| 260 | -1162.18 | -86.510346881 | 1343.4 | 2705.5 | 42.049999 | 8740 | 245.45453711 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 181.34 | -4.8 | -2.58 | 186 | 186.4 | 179.34 | 35682 |
| 1738877220 | 186.14 | 0.88 | 0.48 | 186.68 | 187.14 | 183.94 | 26101 |
| 1738790820 | 185.26 | -15.19 | -7.58 | 185.64 | 186.9 | 182.22 | 72205 |
| 1738704420 | 200.45 | 3.65 | 1.85 | 197 | 200.8 | 195.74 | 26809 |
| 1738618020 | 196.8 | -1.16 | -0.59 | 194.92 | 199.3 | 194.62 | 19439 |
| 1738358820 | 197.96 | 3.54 | 1.82 | 195.62 | 199.56 | 195.5 | 20661 |
| 1738272420 | 194.42 | 5.2 | 2.75 | 191.54 | 194.98 | 190.38 | 13981 |
| 1738186020 | 189.22 | 0.3 | 0.16 | 188.6 | 191.18 | 187.74 | 9334 |
| 1738099620 | 188.92 | 4.28 | 2.32 | 185.66 | 189 | 185 | 15455 |
| 1738013220 | 184.64 | -7.84 | -4.07 | 188.76 | 189.02 | 182.68 | 42192 |
| 1737754020 | 192.48 | 0.92 | 0.48 | 190.68 | 192.9 | 189.98 | 10778 |
| 1737667620 | 191.56 | -0.7 | -0.36 | 192.34 | 193.98 | 188.82 | 22369 |
| 1737581220 | 192.26 | 0.72 | 0.38 | 191.4 | 193.94 | 190.4 | 17459 |
| 1737494820 | 191.54 | 1.04 | 0.55 | 191 | 196.26 | 190.12 | 10487 |
| 1737408420 | 190.5 | -2.24 | -1.16 | 192.7 | 193 | 189.5 | 19805 |
| 1737149220 | 192.74 | 3.78 | 2.00 | 189.62 | 193.4 | 188.36 | 13976 |
| 1737062820 | 188.96 | -2.44 | -1.27 | 191.32 | 192.66 | 188.84 | 17616 |
| 1736976420 | 191.4 | 7 | 3.80 | 186.38 | 192.16 | 185.62 | 11147 |
| 1736890020 | 184.4 | -3.92 | -2.08 | 189 | 189.28 | 184.04 | 9767 |
| 1736803620 | 188.32 | -0.54 | -0.29 | 188.58 | 188.74 | 184.94 | 10804 |
| 1736544420 | 188.86 | -1.62 | -0.85 | 190 | 191.96 | 187 | 7763 |
| 1736458020 | 190.48 | 1.16 | 0.61 | 188.98 | 190.74 | 188.44 | 7511 |
| 1736371620 | 189.32 | -0.74 | -0.39 | 189.48 | 191.64 | 187.74 | 16645 |
| 1736285220 | 190.06 | 0.12 | 0.06 | 189.84 | 194.5 | 189.34 | 10799 |
| 1736198820 | 189.94 | 2.98 | 1.59 | 188.1 | 192 | 186.62 | 13599 |
| 1735939620 | 186.96 | 1.56 | 0.84 | 186.18 | 188.78 | 185.38 | 8752 |
| 1735853220 | 185.4 | 1.68 | 0.91 | 185 | 187.4 | 184 | 18416 |
| 1735594020 | 183.72 | -2.32 | -1.25 | 186.1 | 186.12 | 183.6 | 6190 |
| 1735334820 | 186.04 | -2.44 | -1.29 | 188.52 | 189.08 | 184.18 | 12599 |
| 1734989220 | 188.48 | 3.4 | 1.84 | 186.74 | 188.62 | 184.58 | 25950 |
| 1734730020 | 185.08 | 2.1 | 1.15 | 181.86 | 185.72 | 178.02 | 18659 |
| 1734643620 | 182.98 | -0.8 | -0.44 | 183.06 | 186.8 | 182.8 | 16593 |
| 1734557220 | 183.78 | -4.1 | -2.18 | 187.52 | 189.26 | 182.92 | 14337 |
| 1734470820 | 187.88 | -0.34 | -0.18 | 188.14 | 193.08 | 187.88 | 21009 |
| 1734384420 | 188.22 | 5.78 | 3.17 | 181.82 | 190.86 | 181.62 | 22919 |
| 1734125220 | 182.44 | -2.48 | -1.34 | 184.76 | 185.26 | 182.44 | 16565 |
| 1734038820 | 184.92 | -2.54 | -1.35 | 188.8 | 189.48 | 184.78 | 29455 |
| 1733952420 | 187.46 | 10.42 | 5.89 | 177.68 | 187.54 | 176.52 | 43666 |
| 1733866020 | 177.04 | 9.24 | 5.51 | 169.76 | 178.48 | 169.38 | 34061 |
| 1733779620 | 167.8 | 1.1 | 0.66 | 166.19999 | 168.44 | 165.56 | 13002 |
| 1733520420 | 166.69999 | 2.08 | 1.26 | 164.88 | 167.4 | 164.18 | 9933 |
| 1733434020 | 164.62 | -2.64 | -1.58 | 167.44 | 168.08 | 164.62 | 10643 |
| 1733347620 | 167.26 | 3.12 | 1.90 | 164.62 | 167.82 | 164.62 | 13836 |
| 1733261220 | 164.13999 | -0.84 | -0.51 | 165.36 | 165.5 | 164 | 6343 |
| 1733174820 | 164.97998 | 3.7 | 2.29 | 161.5 | 165.74 | 161.5 | 19666 |
| 1732915620 | 161.28 | -0.92 | -0.57 | 161 | 162.3 | 159.94 | 8935 |
| 1732829220 | 162.19999 | 0.44 | 0.27 | 161 | 162.6 | 160.8 | 6350 |
| 1732742820 | 161.76 | -1.24 | -0.76 | 162.52 | 163.22 | 160.88 | 9360 |
| 1732656420 | 163 | 1.68 | 1.04 | 160.74 | 163.91999 | 160.68 | 8289 |
| 1732570020 | 161.32 | 1.3 | 0.81 | 160.04 | 162.08 | 159.46 | 16393 |
| 1732310820 | 160.02 | -1.58 | -0.98 | 160.86 | 163.38 | 159.76 | 20092 |
| 1732224420 | 161.6 | -6.54 | -3.89 | 167.38 | 168.6 | 157.13999 | 36966 |
| 1732138020 | 168.13999 | -1.82 | -1.07 | 170.5 | 170.5 | 166.86 | 7793 |
| 1732051620 | 169.96 | 3.1 | 1.86 | 166.12 | 169.96 | 165.06 | 17916 |
| 1731965220 | 166.86 | 1.44 | 0.87 | 166 | 167 | 164.94 | 8531 |
| 1731705960 | 165.41999 | -3.38 | -2.00 | 167.74 | 167.74 | 163.74 | 14229 |
| 1731619560 | 168.8 | -1.92 | -1.12 | 170.46 | 171.98 | 166.62 | 18595 |
| 1731533160 | 170.72 | -2.3 | -1.33 | 171.82 | 172.76 | 170.72 | 13664 |
| 1731446820 | 173.02 | 2.38 | 1.39 | 170.52 | 173.2 | 170.38 | 12282 |
| 1731360420 | 170.63999 | 2.9 | 1.73 | 167.19999 | 170.9 | 167.19999 | 23225 |
