Alphabet Inc【GOGL34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Alphabet Inc (GOGL34)

77.94

1.09

(1.42%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.75	-0.953107129241	78.69	79.3	74.41	207144	77.4547526	DR
4	-10.65	-12.021672875	88.59	88.59	74.41	242956	81.06297328	DR
12	-22.9	-22.7092423641	100.84	101.87	74.41	197859	88.88653257	DR
26	2.14	2.82321899736	75.8	103.87	73.01	213363	86.81965454	DR
52	16.08	25.9941804074	61.86	103.87	60.88	223585	80.59000875	DR
156	73.41049993	1620.71969965	4.52950007	103.87	3.26300005	339536	33.58557164	DR
260	75.81339997	3565.00512087	2.12660003	103.87	2.03085402	256511	27.57838812	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	77.94	1.09	1.42	76.63	78	76.38	110174
1742506200	76.85	-0.65	-0.84	76.6	77.9	76.03	86795
1742419800	77.5	1.47	1.93	76.53	77.9	76.08	274899
1742333400	76.03	-1.49	-1.92	77.8	77.8	74.41	207943
1742247000	77.52	-1.01	-1.29	78.75	79.2	77.52	163202
1741987800	78.53	-0.59	-0.75	78.69	79.3	77.75	302879
1741901400	79.12	-1.4	-1.74	80.94	81.14	78.38	227781
1741814940	80.52	1	1.26	81.03	81.77	79.17	274571
1741728600	79.52	-1.6	-1.97	80.02	80.95	78.5	335684
1741642140	81.12	-2.24	-2.69	81.99	81.99	78.75	554010
1741382940	83.36	0.71	0.86	82.99	84.5	82	242070
1741296540	82.65	-0.49	-0.59	82.39	83.88	82	173146
1741210140	83.14	-0.02	-0.02	83.16	83.46	81.54	160015
1740778200	83.16	0.77	0.93	82.39	83.22	81.22	239112
1740691740	82.39	-1.19	-1.42	84.08	84.79	81.77	190263
1740605400	83.58	-0.7	-0.83	85.97	85.97	82.78	659186
1740519000	84.28	-2.22	-2.57	86.02	86.4	84.07	92776
1740432540	86.5	1.12	1.31	86.25	87.58	85.77	111623
1740173400	85.38	-3.61	-4.06	88.59	88.59	85.38	77246
1740087000	88.99	1.06	1.21	87.9	88.99	86.7	74235
1740000540	87.93	1.14	1.31	87.22	88.56	87.17	52383
1739914140	86.79	-0.71	-0.81	88.35	89.05	86.29	315139
1739827800	87.5	-0.88	-1.00	88.5	88.56	87.31	72930
1739568600	88.38	-0.52	-0.58	88.87	88.9	87.77	72634
1739482140	88.9	0.95	1.08	88	89.44	88	219954
1739395740	87.95	-1.48	-1.65	89.01	89.12	87.21	164438
1739309400	89.43	0.01	0.01	89.42	89.86	88.45	95102
1739222940	89.42	0	0.00	89.95	90.75	89.42	149734
1738963800	89.42	-1.87	-2.05	92	92	88.35	601255
1738877340	91.29	-0.79	-0.86	92.35	92.35	90.99	438115
1738790940	92.08	-1.62	-1.73	92.05	93.22	90.64	767960
1738704600	93.7	-3.5	-3.60	98.29	99.3	93.7	164643
1738618200	97.2	-2.25	-2.26	98.02	99.75	97.2	101441
1738358940	99.45	1	1.02	98.95	100	97.99	76939
1738272540	98.45	2.35	2.45	96.6	98.8	96.6	96473
1738186200	96.1	0.74	0.78	95.59	96.5	94.39	86493
1738099740	95.36	1.11	1.18	95	95.7	93.54	384559
1738013340	94.25	-4.79	-4.84	95.37	97.5	93.63	243417
1737754200	99.04	1.26	1.29	98	99.04	96.95	114328
1737667740	97.78	-1.31	-1.32	98.57	98.95	96.18	114774
1737581400	99.09	0	0.00	99.09	99.09	99.09	0
1737495000	99.09	-0.05	-0.05	99.71	101.87	99.09	112959
1737408600	99.14	-0.41	-0.41	99.55	100.2	98.02	72931
1737149400	99.55	2.06	2.11	97.71	99.7	97.55	194829
1737062940	97.49	-0.31	-0.32	97.7	98.3	96.84	113673
1736976540	97.8	2.52	2.64	96.25	98.4	95.99	66745
1736890140	95.28	-1.44	-1.49	96.68	97.16	94.68	287343
1736803740	96.72	-0.4	-0.41	96.8	97.28	95.12	168156
1736544540	97.12	-1.18	-1.20	98	99.65	96.7	140576
1736458140	98.3	0.3	0.31	99.09	99.76	98.16	52637
1736371740	98	-1.6	-1.61	98.39	100.08	97	114013
1736285400	99.6	-1.03	-1.02	100	101.6	98.77	265620
1736198940	100.63	1.95	1.98	98.21	101.37	97.98	91834
1735939740	98.68	1.53	1.57	97.8	99.1	97.08	112825
1735853400	97.15	-2.83	-2.83	99.1	99.18	96.1	190381
1735594200	99.98	0.5	0.50	98.39	99.98	97.08	98713
1735334940	99.48	-1.51	-1.50	100.84	100.98	98.45	90155
1735248540	100.99	0.73	0.73	100.23	101.19	99.86	100149
1734989340	100.26	2.72	2.79	99.08	100.75	97.88	355618

Canlan Ice Sports

Braxia Scientific (PK)

Strategic Residential & ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관