Alphabet Inc【GOGL35】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Alphabet Inc (GOGL35)

81.69

0.97

( 1.20% )

업데이트: 05:33:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.18	-2.5992607607	83.87	85.28	80.48	20575	82.05609938	DR
4	-7.97	-8.88913673879	89.66	90.73	80.48	6891	83.01238113	DR
12	-18.87	-18.7649164678	100.56	102.49	80.48	4857	90.55422308	DR
26	8.75	11.9961612284	72.94	104.7	72.24	8904	89.66729946	DR
52	24.19	42.0695652174	57.5	104.7	57.42	7939	82.81555243	DR
156	77.27949993	1752.17092628	4.41050007	104.7	3.27650005	12757	36.60695272	DR
260	70.84499984	653.250334669	10.84500016	104.7	2.91250004	11369	26.40398696	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728600	80.56	-1.04	-1.27	82.42	82.42	80.48	7969
1741642140	81.6	-2.9	-3.43	83.65	83.65	80.52	74580
1741382940	84.5	1.1	1.32	83.65	85.28	82.14	16870
1741296540	83.4	-0.28	-0.33	82	84.59	82	3229
1741210140	83.68	-0.19	-0.23	83.87	84.66	82.62	228
1740778200	83.87	1.09	1.32	83.94	83.94	82.02	314
1740691740	82.78	-1.59	-1.88	85.62	85.8	82.72	1761
1740605400	84.37	-1.04	-1.22	84.5	85.61	84.02	705
1740519000	85.41	-2.06	-2.36	86.58	86.71	84.88	640
1740432540	87.47	1.09	1.26	88.49	88.49	86.71	363
1740173400	86.38	-2.04	-2.31	89.28	89.28	86.38	1370
1740087000	88.42	-0.39	-0.44	89.7	89.7	87.89	624
1740000540	88.81	1.27	1.45	88.85	89.16	88.03	740
1739914140	87.54	-1.55	-1.74	87.31	89.86	87.05	1171
1739827800	89.09	0.28	0.32	87.03	89.8	87.03	93
1739568600	88.81	-1.02	-1.14	90.73	90.73	88.59	1121
1739482140	89.83	2.56	2.93	89.4	90.21	88.99	6855
1739395740	87.27	-2.39	-2.67	89.66	89.94	87.27	5409
1739309400	89.66	-0.95	-1.05	90.18	90.5	89.58	291
1739222940	90.61	0.27	0.30	91.08	91.39	90.51	248
1738963800	90.34	-1.77	-1.92	93.06	93.06	90	9290
1738877340	92.11	-0.4	-0.43	92.34	93.18	92	7916
1738790940	92.51	-4.49	-4.63	96.99	96.99	91.5	5481
1738704600	97	-1.17	-1.19	96.2	100	96.2	6222
1738618200	98.17	-2.07	-2.07	99.06	99.84	97.5	3329
1738358940	100.24	1.41	1.43	98.2	100.68	98.2	418
1738272540	98.83	2.52	2.62	96.31	99.73	96.31	1662
1738186200	96.31	0.47	0.49	94.01	97.07	94.01	794
1738099740	95.84	0.8	0.84	96	96.32	94.68	29310
1738013340	95.04	-3.66	-3.71	97.31	97.31	95	2297
1737754200	98.7	0.77	0.79	98.48	99.69	98.11	2736
1737667740	97.93	-1.19	-1.20	100.12	100.12	97.89	120
1737581400	99.12	-1.36	-1.35	100.48	100.48	98.66	6496
1737495000	100.48	0.93	0.93	99.8	101.53	99.8	122
1737408600	99.55	-0.32	-0.32	98.86	102.26	98.71	154
1737149400	99.87	1.79	1.83	100.08	100.56	98.6	358
1737062940	98.08	1.48	1.53	98	98.91	97.85	320
1736976540	96.6	0.65	0.68	95.95	99.19	95.95	529
1736890140	95.95	-1.36	-1.40	97.31	98	95.4	459
1736803740	97.31	-1.12	-1.14	98.43	98.43	96.55	1276
1736544540	98.43	-1.34	-1.34	97.77	99.99	97.77	6975
1736458140	99.77	0.66	0.67	99.11	100.13	98.19	179
1736371740	99.11	-1.39	-1.38	96.06	100.7	96.06	2988
1736285400	100.5	-0.1	-0.10	99.7	102.28	94	13980
1736198940	100.6	0.31	0.31	98.28	101.74	98.28	902
1735939740	100.29	2.46	2.51	97.83	100.29	97.83	1537
1735853400	97.83	-2.02	-2.02	100.85	100.85	96.86	2939
1735594200	99.85	-0.48	-0.48	101.34	101.34	97.74	1201
1735334940	100.33	-1.81	-1.77	102.3	102.3	99.24	763
1735248540	102.14	0.67	0.66	102.49	102.49	100.8	5925
1734989340	101.47	3.36	3.42	99.24	101.49	98.9	4107
1734730200	98.11	0.78	0.80	97.33	98.2	94.4	253
1734643800	97.33	-2.94	-2.93	101.3	101.3	97.33	835
1734557400	100.27	-0.25	-0.25	100.56	102.08	99.7	15843
1734470940	100.52	-1.28	-1.26	102.82	104.7	100.19	128261
1734384540	101.8	4.73	4.87	97.07	101.8	97.07	6060
1734125340	97.07	-0.25	-0.26	98.3	98.3	96.42	75044
1734039000	97.32	-0.58	-0.59	98.88	98.88	95.82	308

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관