1x Goog【GOOG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

1x Goog (GOOG)

567.925

3.20

(0.57%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	564.725	8.83	1.59	565	571.325	560.79999	125
1732901400	555.9	-0.55	-0.10	555.9	555.9	555.9	0
1732815000	556.45	-1.13	-0.20	561	615.29999	500.225	16
1732728600	557.575	-5	-0.89	557.575	557.575	557.575	0
1732642200	562.575	3.1	0.55	557.1	618.475	499.5	44
1732555800	559.475	8.5	1.54	551.95	563.075	547.5	64
1732296600	550.975	3.68	0.67	550.975	550.975	550.975	0
1732210200	547.29999	-29.25	-5.07	547.29999	547.29999	547.29999	0
1732123800	576.54999	-6.13	-1.05	576.54999	576.54999	576.54999	0
1732037400	582.67499	8.07	1.41	582.67499	582.67499	582.67499	0
1731951000	574.6	6.6	1.16	573.6	588.475	557.7	70
1731691800	568	-7.78	-1.35	575.4	601.275	557.325	91
1731605400	575.775	-14.33	-2.43	589.29999	651.4	572.15	990
1731519000	590.1	0.95	0.16	593.45	610.375	566.4	38
1731432600	589.15	7.07	1.22	586.7	603.54999	563.65	294
1731346200	582.075	4.8	0.83	579.6	610.825	559.7	809
1731087000	577.275	-0.13	-0.02	582.5	610.67499	560.35	162
1731000600	577.4	7.82	1.37	573.29999	580.125	568.4	538
1730914200	569.575	24.2	4.44	569.65	583.775	493.425	188
1730827800	545.375	0.27	0.05	545.375	545.375	545.375	27
1730741400	545.1	-8.85	-1.60	552.75	608.75	482.725	10
1730482200	553.95	-8.22	-1.46	554.6	612.025	485.55	405
1730395800	562.17499	-13.93	-2.42	556.1	621.35	490.275	2396
1730309400	576.1	34.23	6.32	576.6	642.65	561.325	122
1730223000	541.875	5.73	1.07	540.45	558.225	482.35	990
1730136600	536.15	3.75	0.70	536.15	536.15	536.15	0
1729873800	532.4	7.3	1.39	532.1	535.7	528.04999	95
1729787400	525.1	-0.88	-0.17	525.1	525.1	525.1	0
1729701000	525.975	-4.55	-0.86	525.975	525.975	525.975	0
1729614600	530.525	6.2	1.18	530.525	530.525	530.525	0
1729528200	524.325	-0.5	-0.10	537.95	581.5	470.925	2
1729269000	524.825	-2.88	-0.54	522.4	577.79999	471.225	61
1729182600	527.7	-5.1	-0.96	527.7	527.7	527.7	16
1729096200	532.79999	4.9	0.93	532.79999	532.79999	532.79999	0
1729009800	527.9	1.73	0.33	530.45	539.975	474.725	1
1728923400	526.17499	5.4	1.04	521.15	537.2	509.15	64
1728664200	520.775	0.92	0.18	518.25	572.225	467.675	5
1728577800	519.85	5.65	1.10	520.65	571.825	465.6	1
1728491400	514.2	-9.9	-1.89	517.79999	571.54999	468.425	5
1728405000	524.1	-6.23	-1.17	522.29999	574.75	469.475	8
1728318600	530.325	1.5	0.28	530.325	530.325	530.325	0
1728059400	528.825	1.55	0.29	535.04999	589.5	519.125	177
1727973000	527.275	6	1.15	524.45	579.42499	471.85	2
1727886600	521.275	2.07	0.40	521.275	521.275	521.275	0
1727800200	519.2	7.88	1.54	519.2	519.2	519.2	0
1727713800	511.325	-1.6	-0.31	511.325	511.325	511.325	0
1727454600	512.92499	6.1	1.20	504.75	566.2	462.55	56
1727368200	506.825	-0.08	-0.01	506.825	506.825	506.825	0
1727281800	506.9	-0.03	-0.00	503	556.67499	462.375	2
1727195400	506.925	-6.35	-1.24	506.925	506.925	506.925	5
1727109000	513.275	3.32	0.65	513.275	513.275	513.275	0
1726849800	509.95	-2.75	-0.54	509.95	509.95	509.95	0
1726763400	512.7	9.8	1.95	506.95	560.7	495.275	595
1726677000	502.9	7.47	1.51	506.8	508.7	498.925	848
1726590600	495.425	-3.93	-0.79	495.425	495.425	495.425	0
1726504200	499.35	1.58	0.32	496.2	507.6	489	21
1726245000	497.775	8.17	1.67	497.775	497.775	497.775	0
1726158600	489.6	13.95	2.93	487.55	537.75	452.7	3625
1726072200	475.65	-4.78	-0.99	475.65	475.65	475.65	0
1725985800	480.425	6.85	1.45	472.95	529.15	446.325	380
1725899400	473.575	-10.58	-2.18	479.5	524.075	446.8	2931
1725640200	484.15	-17.1	-3.41	492.45	543.6	451.85	1
1725553800	501.25	2.18	0.44	486.6	552.67499	455.925	78
1725467400	499.075	-8.93	-1.76	499.075	499.075	499.075	0
1725381000	508	-10.55	-2.03	521.7	573.625	465.025	148

Integrated System Credit...

Fidelity European

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관