Hot Features
프리미엄
Alphabet Inc (0RIH)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.35 | 11.4712514092 | 177.4 | 203.2 | 165.45 | 577920 | 192.54858553 | DE |
| 4 | 26.25 | 15.306122449 | 171.5 | 203.2 | 161.45 | 262236 | 182.03240911 | DE |
| 12 | 35.25 | 21.6923076923 | 162.5 | 203.2 | 158.3 | 160146 | 175.9019003 | DE |
| 26 | 22.25 | 12.6780626781 | 175.5 | 203.2 | 148.9 | 199657 | 171.48236606 | DE |
| 52 | 65.75 | 49.8106060606 | 132 | 203.2 | 131.5 | 238239 | 158.55422928 | DE |
| 156 | -2667.75 | -93.0989356133 | 2865.5 | 2955.5 | 85.035 | 264687 | 149.05194229 | DE |
| 260 | -1153.85 | -85.3691920687 | 1351.6 | 3063.5 | 85.035 | 160573 | 170.98693036 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732123800 | 174.55 | -2.4 | -1.36 | 174.55 | 174.55 | 174.55 | 251420 |
| 1732037400 | 176.95 | 4 | 2.31 | 171.5 | 176.95 | 166.05 | 67500 |
| 1731951000 | 172.95 | 1.15 | 0.67 | 172.95 | 172.95 | 172.95 | 69983 |
| 1731691800 | 171.8 | -3.3 | -1.88 | 171.8 | 171.8 | 171.8 | 63254 |
| 1731605400 | 175.1 | -4.6 | -2.56 | 175.1 | 175.1 | 175.1 | 82211 |
| 1731519000 | 179.7 | -0.05 | -0.03 | 179.7 | 179.7 | 179.7 | 85414 |
| 1731432600 | 179.75 | 0.35 | 0.20 | 174.7 | 181.9 | 168.5 | 132134 |
| 1731346200 | 179.4 | 0.65 | 0.36 | 179.4 | 179.4 | 179.4 | 67431 |
| 1731087000 | 178.75 | -0.2 | -0.11 | 178.75 | 178.75 | 178.75 | 61613 |
| 1731000600 | 178.95 | 3.6 | 2.05 | 172.9 | 179.05 | 167.3 | 89716 |
| 1730914200 | 175.35 | 5.6 | 3.30 | 175.35 | 175.35 | 175.35 | 181399 |
| 1730827800 | 169.75 | 0.75 | 0.44 | 169.75 | 169.75 | 169.75 | 35958 |
| 1730741400 | 169 | -2.55 | -1.49 | 169 | 169 | 169 | 109026 |
| 1730482200 | 171.55 | -1.65 | -0.95 | 171.55 | 171.55 | 171.55 | 95519 |
| 1730395800 | 173.2 | -5.95 | -3.32 | 173.2 | 173.2 | 173.2 | 157200 |
| 1730309400 | 179.15 | 10.6 | 6.29 | 179.15 | 179.15 | 179.15 | 437206 |
| 1730223000 | 168.55 | 2.2 | 1.32 | 168.55 | 168.55 | 168.55 | 129020 |
| 1730136600 | 166.35 | 1.25 | 0.76 | 166.35 | 166.35 | 166.35 | 178486 |
| 1729873800 | 165.1 | 2.55 | 1.57 | 163.3 | 165.65 | 160.19999 | 58289 |
| 1729787400 | 162.55 | -0.15 | -0.09 | 162.55 | 162.55 | 162.55 | 69089 |
| 1729701000 | 162.69999 | -1.85 | -1.12 | 162.69999 | 162.69999 | 162.69999 | 82133 |
| 1729614600 | 164.55 | 1.75 | 1.07 | 161 | 165.75 | 160.8 | 74475 |
| 1729528200 | 162.8 | -0.8 | -0.49 | 162.8 | 162.8 | 162.8 | 55755 |
| 1729269000 | 163.6 | -0.85 | -0.52 | 163.6 | 163.6 | 163.6 | 46681 |
| 1729182600 | 164.44999 | -0.7 | -0.42 | 164.44999 | 164.44999 | 164.44999 | 71902 |
| 1729096200 | 165.15 | -0.45 | -0.27 | 165.9 | 166.05 | 160.5 | 197037 |
| 1729009800 | 165.6 | 1.2 | 0.73 | 169.6 | 169.6 | 161.1 | 137754 |
| 1728923400 | 164.4 | 1.25 | 0.77 | 164.4 | 164.4 | 164.4 | 80690 |
| 1728664200 | 163.15 | 0.7 | 0.43 | 163.15 | 163.15 | 163.15 | 41645 |
| 1728577800 | 162.44999 | 1.25 | 0.78 | 162.44999 | 162.44999 | 162.44999 | 143772 |
| 1728491400 | 161.19999 | -3 | -1.83 | 158.3 | 164.85 | 158.3 | 206841 |
| 1728405000 | 164.19999 | -1.75 | -1.05 | 164.19999 | 164.19999 | 164.19999 | 40414 |
| 1728318600 | 165.94999 | 0.2 | 0.12 | 165.94999 | 165.94999 | 165.94999 | 49263 |
| 1728059400 | 165.75 | 0.2 | 0.12 | 161.8 | 168 | 161.44999 | 64136 |
| 1727973000 | 165.55 | 0.1 | 0.06 | 165.55 | 165.55 | 165.55 | 40801 |
| 1727886600 | 165.44999 | 0.35 | 0.21 | 165.44999 | 165.44999 | 165.44999 | 96386 |
| 1727800200 | 165.1 | 0.8 | 0.49 | 165.1 | 165.1 | 165.1 | 637867 |
| 1727713800 | 164.3 | -0.35 | -0.21 | 164.3 | 164.3 | 164.3 | 39890 |
| 1727454600 | 164.65 | 1.8 | 1.11 | 164.65 | 164.65 | 164.65 | 73650 |
| 1727368200 | 162.85 | 0.4 | 0.25 | 158.8 | 163.05 | 158.8 | 54975 |
| 1727281800 | 162.44999 | -0.05 | -0.03 | 162.44999 | 162.44999 | 162.44999 | 72853 |
| 1727195400 | 162.5 | -1.65 | -1.01 | 162.5 | 162.5 | 162.5 | 57332 |
| 1727109000 | 164.15 | 1.85 | 1.14 | 164.15 | 164.15 | 164.15 | 64248 |
| 1726849800 | 162.3 | -0.8 | -0.49 | 162.3 | 162.3 | 162.3 | 39712 |
| 1726763400 | 163.1 | 3.85 | 2.42 | 163.1 | 163.1 | 163.1 | 91552 |
| 1726677000 | 159.25 | -0.05 | -0.03 | 159.25 | 159.25 | 159.25 | 90205 |
