Hot Features
프리미엄
Alphabet Inc (0RIH)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.3 | -2.78947368421 | 190 | 197.2 | 170.7 | 36800 | 185.11624465 | DE |
| 4 | -12.05 | -6.12452350699 | 196.75 | 205.7 | 170.1 | 103689 | 190.83158461 | DE |
| 12 | 19.5 | 11.803874092 | 165.2 | 205.7 | 161.45 | 166193 | 190.1002309 | DE |
| 26 | 18.8 | 11.3321277878 | 165.9 | 205.7 | 148.9 | 163949 | 176.28018554 | DE |
| 52 | 42.45 | 29.841827768 | 142.25 | 205.7 | 131.5 | 196879 | 168.07626755 | DE |
| 156 | -2377.3 | -92.7907884465 | 2562 | 2940 | 85.035 | 270203 | 146.01340572 | DE |
| 260 | -1316.7 | -87.6981483948 | 1501.4 | 3063.5 | 85.035 | 164158 | 168.74935363 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 184 | -0.6 | -0.33 | 184 | 184 | 184 | 37377 |
| 1739986200 | 184.6 | 0.25 | 0.14 | 188.7 | 195.25 | 181.75 | 28184 |
| 1739899800 | 184.35 | -1.45 | -0.78 | 191 | 196.1 | 170.7 | 67740 |
| 1739813400 | 185.8 | -1.45 | -0.77 | 185.8 | 185.8 | 185.8 | 0 |
| 1739554200 | 187.25 | 2.95 | 1.60 | 190 | 197.2 | 186.7 | 50698 |
| 1739467800 | 184.3 | 1.65 | 0.90 | 187.8 | 195.25 | 170.1 | 39276 |
| 1739381400 | 182.65 | -2.35 | -1.27 | 182.65 | 182.65 | 182.65 | 82293 |
| 1739295000 | 185 | -2.25 | -1.20 | 181.1 | 195.9 | 181.1 | 79732 |
| 1739208600 | 187.25 | 1.75 | 0.94 | 182.3 | 196.7 | 182.3 | 162742 |
| 1738949400 | 185.5 | -7.35 | -3.81 | 185.5 | 185.5 | 185.5 | 309858 |
| 1738863000 | 192.85 | 1.75 | 0.92 | 191.1 | 200 | 187.6 | 123411 |
| 1738776600 | 191.1 | -14.2 | -6.92 | 191.1 | 191.1 | 191.1 | 376138 |
| 1738690200 | 205.3 | 2.1 | 1.03 | 198.4 | 205.7 | 198.4 | 106026 |
| 1738603800 | 203.2 | -1.6 | -0.78 | 203.2 | 203.2 | 203.2 | 82065 |
| 1738344600 | 204.8 | 5.2 | 2.61 | 202.2 | 205 | 178.7 | 88057 |
| 1738258200 | 199.6 | 4.7 | 2.41 | 192.7 | 203.2 | 177.4 | 68578 |
| 1738171800 | 194.9 | 0.25 | 0.13 | 194.9 | 194.9 | 194.9 | 147552 |
| 1738085400 | 194.65 | 13.15 | 7.25 | 194.65 | 194.65 | 194.65 | 63907 |
| 1737999000 | 181.5 | -15.25 | -7.75 | 195.7 | 200.95 | 173.9 | 120740 |
| 1737739800 | 196.75 | 15.25 | 8.40 | 196.75 | 196.75 | 196.75 | 39410 |
| 1737653400 | 181.5 | -18.4 | -9.20 | 181.5 | 181.5 | 181.5 | 68944 |
| 1737567000 | 199.9 | 1.55 | 0.78 | 199.9 | 199.9 | 199.9 | 355183 |
| 1737480600 | 198.35 | 1.75 | 0.89 | 198.35 | 198.35 | 198.35 | 642651 |
| 1737394200 | 196.6 | 0.4 | 0.20 | 191.8 | 201.1 | 177.1 | 8 |
| 1737135000 | 196.2 | 0.8 | 0.41 | 196.2 | 196.2 | 196.2 | 61671 |
| 1737048600 | 195.4 | 1.6 | 0.83 | 195.4 | 195.4 | 195.4 | 40695 |
| 1736962200 | 193.8 | 3.15 | 1.65 | 193.8 | 193.8 | 193.8 | 51011 |
| 1736875800 | 190.65 | 1.75 | 0.93 | 196.9 | 198.9 | 186.6 | 36658 |
| 1736789400 | 188.9 | -9.95 | -5.00 | 188.9 | 188.9 | 188.9 | 132302 |
| 1736530200 | 198.85 | 4.1 | 2.11 | 198.85 | 198.85 | 198.85 | 59023 |
| 1736443800 | 194.75 | 0.15 | 0.08 | 194.75 | 194.75 | 194.75 | 0 |
| 1736357400 | 194.6 | -7 | -3.47 | 194.6 | 194.6 | 194.6 | 56380 |
| 1736271000 | 201.6 | 3.55 | 1.79 | 197.3 | 202.6 | 193.2 | 75030 |
| 1736184600 | 198.05 | 7 | 3.66 | 188.4 | 198.1 | 188.4 | 105617 |
| 1735925400 | 191.05 | 0.75 | 0.39 | 191.05 | 191.05 | 191.05 | 70567 |
| 1735839000 | 190.3 | -0.65 | -0.34 | 195.3 | 195.3 | 174.2 | 66885 |
| 1735666200 | 190.95 | 0 | 0.00 | 190.95 | 190.95 | 190.95 | 17661 |
| 1735579800 | 190.95 | -1.25 | -0.65 | 190.95 | 190.95 | 190.95 | 51312 |
| 1735320600 | 192.2 | -0.35 | -0.18 | 192.2 | 192.2 | 192.2 | 374344 |
| 1735061400 | 192.55 | 0 | 0.00 | 192.55 | 192.55 | 192.55 | 87466 |
| 1734975000 | 192.55 | 1.75 | 0.92 | 198.3 | 198.3 | 174.05 | 84125 |
| 1734715800 | 190.8 | -0.6 | -0.31 | 190.1 | 190.9 | 171.5 | 104980 |
| 1734629400 | 191.4 | -4.15 | -2.12 | 191.4 | 191.4 | 191.4 | 107957 |
| 1734543000 | 195.55 | -2.2 | -1.11 | 196.2 | 197.05 | 174.65 | 73633 |
| 1734456600 | 197.75 | 0.05 | 0.03 | 203.2 | 203.2 | 174.95 | 515678 |
| 1734370200 | 197.7 | 6.55 | 3.43 | 196.1 | 198.05 | 174.5 | 704669 |
| 1734111000 | 191.15 | -3.05 | -1.57 | 197.6 | 197.6 | 174.5 | 82186 |
| 1734024600 | 194.2 | 2.55 | 1.33 | 198.9 | 198.9 | 175.25 | 865718 |
| 1733938200 | 191.65 | 9.5 | 5.22 | 182.7 | 193.7 | 171 | 833533 |
| 1733851800 | 182.15 | 8 | 4.59 | 177.4 | 186.35 | 165.44999 | 403493 |
| 1733765400 | 174.15 | 9.15 | 5.55 | 174.15 | 174.15 | 174.15 | 43321 |
| 1733506200 | 165 | -5 | -2.94 | 174 | 174 | 165 | 56865 |
| 1733419800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 273135 |
| 1733333400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 385148 |
| 1733247000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 353110 |
| 1733160600 | 170 | 2.75 | 1.64 | 170 | 170 | 170 | 95421 |
| 1732901400 | 167.25 | -1.9 | -1.12 | 165.19999 | 169.55 | 161.44999 | 62812 |
| 1732815000 | 169.15 | 6.15 | 3.77 | 169.15 | 169.15 | 169.15 | 0 |
| 1732728600 | 163 | -5.8 | -3.44 | 163 | 163 | 163 | 65246 |
| 1732642200 | 168.8 | 1.1 | 0.66 | 168.8 | 168.8 | 168.8 | 69720 |
| 1732555800 | 167.69999 | 3.05 | 1.85 | 161.8 | 168.15 | 161.44999 | 134853 |
| 1732296600 | 164.65 | -0.5 | -0.30 | 164.65 | 164.65 | 164.65 | 253370 |
| 1732210200 | 165.15 | -9.4 | -5.39 | 165.15 | 165.15 | 165.15 | 243198 |
