Alphabet A

GOOGL
🏛️ 독일 →
211.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 214.15 214.35 214.15 214.35 1.0K
09:05 214.50 214.50 214.25 214.30 0.2K
09:20 214.30 214.30 214.30 214.30 0.0K
09:25 214.15 214.15 214.15 214.15 0.0K
09:35 214.10 214.10 214.10 214.10 0.0K
09:50 214.25 214.35 214.25 214.35 0.1K
09:55 214.30 214.35 214.30 214.35 0.1K
10:00 214.40 214.60 214.20 214.20 0.5K
10:05 214.45 214.70 214.45 214.70 0.1K
10:10 214.60 214.60 214.60 214.60 0.0K
10:15 214.70 214.90 214.70 214.80 0.4K
10:20 214.70 214.80 214.65 214.80 0.0K
10:25 214.70 214.75 214.65 214.75 0.1K
10:30 214.70 214.70 214.55 214.55 0.3K
10:35 214.80 214.80 214.60 214.70 0.2K
10:40 214.70 214.70 214.70 214.70 0.0K
10:50 214.45 214.55 214.45 214.50 0.3K
10:55 214.50 214.60 214.35 214.35 0.2K
11:00 214.55 214.55 214.45 214.45 0.0K
11:05 214.45 214.55 214.45 214.55 0.4K
11:10 214.55 214.55 214.45 214.45 0.2K
11:20 214.30 214.30 214.30 214.30 0.2K
11:25 214.25 214.25 214.25 214.25 0.6K
11:35 214.35 214.35 214.35 214.35 0.0K
11:40 214.45 214.50 214.35 214.35 0.2K
11:45 214.35 214.35 214.35 214.35 0.0K
11:50 214.45 214.45 214.45 214.45 0.1K
11:55 214.25 214.25 214.25 214.25 0.0K
12:00 214.40 214.40 214.30 214.30 0.1K
12:15 214.40 214.40 214.40 214.40 0.0K
12:20 214.40 214.40 214.35 214.35 0.3K
12:25 214.45 214.65 214.45 214.60 0.4K
12:30 214.55 214.55 214.55 214.55 0.0K
12:35 214.45 214.45 214.45 214.45 0.0K
12:40 214.55 214.55 214.55 214.55 0.1K
12:45 214.45 214.45 214.45 214.45 0.0K
12:50 214.45 214.45 214.45 214.45 0.0K
12:55 214.50 214.50 214.50 214.50 0.0K
13:00 214.45 214.45 214.35 214.40 0.1K
13:05 214.55 214.55 214.45 214.45 0.1K
13:10 214.50 214.50 214.50 214.50 0.0K
13:15 214.55 214.65 214.50 214.65 0.1K
13:20 214.60 214.60 214.60 214.60 0.1K
13:25 214.55 214.55 214.55 214.55 0.0K
13:35 214.55 214.55 214.50 214.50 0.0K
13:40 214.60 214.60 214.50 214.50 0.0K
13:50 214.60 214.60 214.55 214.55 0.0K
14:00 214.50 214.55 214.50 214.55 0.0K
14:05 214.50 214.60 214.50 214.60 0.0K
14:15 215.05 215.05 215.05 215.05 0.1K
14:20 214.85 214.85 214.85 214.85 0.2K
14:25 214.75 214.75 214.75 214.75 0.0K
14:30 214.60 214.60 214.55 214.55 0.1K
14:35 214.60 214.60 214.60 214.60 0.1K
14:45 214.55 214.55 214.50 214.50 0.2K
14:50 214.45 214.55 214.45 214.50 0.6K
14:55 214.45 214.45 214.45 214.45 0.1K
15:00 214.45 214.45 214.30 214.30 0.1K
15:05 214.35 214.35 214.35 214.35 0.0K
15:10 214.45 214.45 214.45 214.45 0.3K
15:25 214.50 214.65 214.15 214.65 0.3K
15:30 214.85 215.30 214.50 214.65 1.6K
15:35 214.45 214.60 214.15 214.35 2.8K
15:40 214.15 214.15 213.55 213.60 1.9K
15:45 213.45 213.85 213.20 213.35 1.3K
15:50 213.45 213.70 213.45 213.70 0.2K
15:55 213.65 213.90 213.65 213.70 0.6K
16:00 213.75 214.05 213.75 213.80 0.3K
16:05 213.60 213.65 213.60 213.65 0.4K
16:10 213.75 214.05 213.65 214.05 0.3K
16:15 214.00 214.00 213.95 213.95 0.3K
16:20 213.95 214.10 213.95 213.95 0.0K
16:25 213.85 213.85 213.65 213.65 0.4K
16:30 213.80 213.85 213.65 213.65 0.1K
16:35 213.40 213.55 213.40 213.55 0.0K
16:40 213.45 213.45 212.90 213.10 0.5K
16:50 213.25 213.25 213.15 213.15 0.4K
16:55 213.00 213.00 213.00 213.00 0.0K
17:00 212.90 213.15 212.80 213.15 0.2K
17:05 213.10 213.40 213.00 213.40 0.5K
17:10 213.70 213.70 213.60 213.60 0.2K
17:15 213.65 213.85 213.60 213.60 1.1K
17:20 213.75 213.85 213.75 213.85 0.0K
17:25 213.70 213.95 213.70 213.95 0.4K
17:35 214.05 214.05 214.05 214.05 0.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 210.90 213.75 210.65 211.50 0.0M
2025-09-26 211.45 213.40 210.55 211.25 0.0M
2025-09-25 210.45 210.95 206.00 210.85 0.1M
2025-09-24 213.90 215.00 211.40 212.15 0.0M
2025-09-23 214.15 215.30 212.80 214.05 0.0M
2025-09-22 215.60 217.00 214.40 214.40 0.0M
2025-09-19 213.30 216.30 213.10 215.05 0.0M
2025-09-18 213.50 215.85 212.50 212.55 0.0M
2025-09-17 211.80 213.55 208.95 209.30 0.0M
2025-09-16 214.25 215.95 211.00 211.85 0.0M
2025-09-15 206.20 214.55 206.10 211.30 0.1M
2025-09-12 204.35 206.30 203.50 204.90 0.0M
2025-09-11 204.95 205.40 201.70 204.05 0.0M
2025-09-10 204.70 205.80 203.05 205.20 0.1M
2025-09-09 199.08 202.00 198.38 201.25 0.0M
2025-09-08 200.55 202.55 199.88 200.30 0.0M
2025-09-05 198.54 200.55 196.62 198.80 0.0M
2025-09-04 197.52 198.16 194.26 195.72 0.1M
2025-09-03 192.30 197.74 191.02 196.38 0.2M
2025-09-02 181.60 181.82 177.22 177.60 0.0M
2025-09-01 181.60 181.76 180.92 181.22 0.0M
2025-08-29 181.08 182.06 178.34 181.08 0.0M
2025-08-28 178.60 181.52 177.58 181.34 0.0M
2025-08-27 178.02 180.24 177.28 179.34 0.0M
2025-08-26 178.82 179.22 176.66 177.14 0.0M
2025-08-25 176.00 179.46 175.60 178.78 0.0M
2025-08-22 172.66 175.60 172.66 174.56 0.0M
2025-08-21 171.12 174.22 170.22 172.32 0.0M
2025-08-20 172.46 173.08 168.64 170.40 0.0M
2025-08-19 173.98 174.24 171.52 172.06 0.0M
2025-08-18 174.88 175.74 173.94 173.94 0.0M
2025-08-15 174.20 176.20 173.86 174.88 0.0M
2025-08-14 172.28 175.46 171.68 174.86 0.0M
2025-08-13 174.44 174.72 172.78 173.58 0.0M
2025-08-12 173.32 175.78 172.28 172.98 0.0M
2025-08-11 173.30 173.48 171.56 173.10 0.0M
2025-08-08 168.84 173.64 168.78 173.32 0.0M
2025-08-07 168.16 169.96 167.90 168.96 0.0M
2025-08-06 168.62 168.96 166.58 167.68 0.0M
2025-08-05 169.22 171.34 168.44 168.56 0.0M
2025-08-04 163.98 168.06 163.98 166.90 0.0M
2025-08-01 165.60 165.84 157.50 163.34 0.1M
2025-07-31 171.40 172.02 167.20 168.30 0.1M
2025-07-30 169.44 171.68 168.74 171.46 0.0M
2025-07-29 166.60 168.10 165.94 167.92 0.0M
2025-07-28 166.06 166.88 164.40 164.50 0.1M
2025-07-25 164.18 165.78 163.16 164.90 0.0M
2025-07-24 165.22 168.56 162.14 164.42 0.1M
2025-07-23 163.94 164.00 161.28 161.92 0.0M
2025-07-22 163.42 164.06 160.34 161.42 0.0M
2025-07-21 160.00 162.70 159.70 161.52 0.0M
2025-07-18 158.44 159.84 157.70 158.76 0.0M
2025-07-17 158.72 158.72 155.78 157.26 0.1M
2025-07-16 156.50 159.00 156.24 156.48 0.0M
2025-07-15 155.88 158.48 155.28 158.26 0.0M
2025-07-14 153.44 157.26 153.00 154.50 0.0M
2025-07-11 151.90 153.34 150.84 153.34 0.0M
2025-07-10 150.26 151.20 149.44 150.88 0.0M
2025-07-09 148.80 153.10 148.74 152.06 0.0M
2025-07-08 151.00 152.00 147.70 148.48 0.0M
2025-07-07 151.64 152.62 150.40 151.34 0.0M
2025-07-04 152.48 152.48 150.00 150.14 0.0M
2025-07-03 151.52 152.74 150.56 151.98 0.0M
2025-07-02 149.56 150.90 148.70 150.68 0.0M
2025-07-01 149.96 149.96 147.42 148.52 0.0M
2025-06-30 152.86 155.34 149.56 150.36 0.1M
2025-06-27 148.40 149.40 147.92 148.42 0.0M
2025-06-26 146.80 148.02 145.32 147.24 0.0M
2025-06-25 144.46 147.76 144.26 147.64 0.0M
2025-06-24 144.78 144.80 143.50 144.34 0.1M
2025-06-23 144.44 146.22 142.94 142.96 0.1M
2025-06-20 150.44 151.50 146.16 146.80 0.0M
2025-06-19 151.24 151.26 149.26 149.56 0.0M
2025-06-18 152.88 153.60 151.92 152.20 0.0M
2025-06-17 152.04 153.76 151.02 153.04 0.0M
2025-06-16 151.88 152.14 150.58 151.62 0.0M
2025-06-13 149.62 152.30 148.94 152.26 0.0M
2025-06-12 153.98 154.00 150.72 151.96 0.0M
2025-06-11 156.28 157.40 155.50 155.66 0.0M
2025-06-10 154.22 158.40 153.76 156.74 0.0M
2025-06-09 152.08 154.66 151.60 153.68 0.0M
2025-06-06 147.02 152.30 147.02 151.50 0.1M
2025-06-05 147.00 149.72 146.86 148.38 0.1M
2025-06-04 146.14 147.56 145.66 146.14 0.0M
2025-06-03 147.60 148.28 145.30 146.84 0.1M
2025-06-02 149.48 149.48 146.62 147.64 0.1M
2025-05-30 151.02 152.24 149.54 149.54 0.0M
2025-05-29 155.02 156.00 150.98 151.20 0.0M
2025-05-28 153.04 155.08 152.36 153.44 0.0M
2025-05-27 150.60 152.34 149.42 151.78 0.1M
2025-05-26 150.78 150.78 149.50 150.10 0.0M
2025-05-23 152.10 152.36 148.02 149.28 0.1M
2025-05-22 150.54 156.52 149.80 153.60 0.1M
2025-05-21 144.92 152.70 144.40 151.86 0.1M
2025-05-20 148.34 149.18 147.38 148.06 0.1M
2025-05-19 145.76 147.60 143.78 146.76 0.1M
2025-05-16 146.74 151.10 146.52 149.56 0.1M
2025-05-15 147.00 149.20 145.44 147.84 0.1M
2025-05-14 143.12 146.90 142.10 146.64 0.1M
2025-05-13 142.28 143.58 140.24 143.10 0.1M
2025-05-12 139.26 142.90 139.26 141.34 0.2M
2025-05-09 137.90 138.18 134.94 136.42 0.1M
2025-05-08 136.16 137.80 135.40 136.92 0.2M
2025-05-07 144.68 145.12 134.30 134.30 0.1M
2025-05-06 144.70 144.82 142.24 144.68 0.0M
2025-05-05 144.18 145.64 143.00 145.14 0.0M
2025-05-02 143.60 145.00 142.48 144.56 0.1M
2025-04-30 140.58 140.98 136.76 138.86 0.1M
2025-04-29 141.24 141.82 138.24 139.48 0.0M
2025-04-28 143.46 143.50 140.22 140.36 0.1M
2025-04-25 148.40 148.86 142.72 142.94 0.1M
2025-04-24 137.10 139.50 135.08 139.14 0.1M
2025-04-23 135.84 138.72 135.18 136.36 0.1M
2025-04-22 130.00 131.38 129.02 131.38 0.1M
2025-04-17 135.90 136.80 130.70 132.82 0.1M
2025-04-16 135.88 137.22 134.40 136.92 0.1M
2025-04-15 140.80 141.40 138.60 138.82 0.0M
2025-04-14 139.36 142.42 138.92 140.66 0.1M
2025-04-11 136.94 138.08 133.02 136.80 0.1M
2025-04-10 144.80 144.88 137.78 137.78 0.1M
2025-04-09 130.30 132.50 128.50 131.00 0.1M
2025-04-08 136.00 139.50 135.20 137.36 0.1M
2025-04-07 123.40 138.44 123.00 133.28 0.3M
2025-04-04 136.00 137.04 130.74 134.96 0.2M
2025-04-03 139.18 140.10 134.82 137.50 0.1M
2025-04-02 145.66 145.66 143.00 144.26 0.0M
2025-04-01 143.44 145.84 142.40 145.74 0.1M
2025-03-31 140.68 142.14 139.42 141.82 0.1M
2025-03-28 150.42 150.60 143.84 143.94 0.1M
2025-03-27 153.88 154.14 151.08 151.64 0.0M
2025-03-26 158.56 158.78 155.14 155.26 0.1M
2025-03-25 155.72 157.58 154.84 156.64 0.0M
2025-03-24 153.46 155.46 152.18 154.64 0.1M
2025-03-21 150.28 151.08 147.90 150.50 0.0M
2025-03-20 151.90 152.40 148.88 149.92 0.1M
2025-03-19 147.18 149.82 147.12 149.82 0.0M
2025-03-18 150.26 151.00 143.64 146.68 0.1M
2025-03-17 151.74 152.44 149.88 150.68 0.0M
2025-03-14 151.50 151.94 149.18 151.60 0.0M
2025-03-13 152.58 154.34 150.04 150.24 0.1M
2025-03-12 150.80 154.74 150.28 152.28 0.1M
2025-03-11 152.50 153.30 149.54 150.04 0.1M
2025-03-10 159.34 160.14 150.92 153.30 0.1M
2025-03-07 158.60 160.24 157.40 157.78 0.1M
2025-03-06 159.00 161.32 157.42 160.94 0.1M
2025-03-05 162.48 162.48 157.16 157.40 0.1M
2025-03-04 158.70 160.00 157.02 159.62 0.1M
2025-03-03 164.60 165.30 161.48 162.42 0.0M
2025-02-28 162.00 163.44 160.30 161.92 0.0M
2025-02-27 166.26 167.36 162.30 164.64 0.1M
2025-02-26 167.92 169.00 164.90 166.66 0.1M
2025-02-25 169.00 170.84 166.60 166.64 0.1M
2025-02-24 171.04 175.50 170.82 172.90 0.1M
2025-02-21 176.18 177.10 173.50 173.50 0.0M
2025-02-20 176.82 177.80 175.00 175.52 0.0M
2025-02-19 176.00 177.48 175.84 177.40 0.0M
2025-02-18 178.00 178.92 175.64 176.04 0.0M
2025-02-17 177.10 178.08 176.94 177.10 0.0M
2025-02-14 178.38 178.68 175.72 176.46 0.0M
2025-02-13 175.78 178.00 175.08 176.44 0.0M
2025-02-12 178.92 179.18 176.00 176.20 0.1M
2025-02-11 180.50 180.98 178.48 179.02 0.0M
2025-02-10 180.50 182.46 179.20 181.48 0.1M
2025-02-07 184.14 184.74 178.80 178.80 0.1M
2025-02-06 184.68 185.32 182.10 183.96 0.1M
2025-02-05 184.60 185.12 180.46 181.90 0.2M
2025-02-04 196.38 199.10 194.50 197.84 0.0M
2025-02-03 194.30 197.90 194.24 197.00 0.1M
2025-01-31 194.54 197.84 193.78 196.92 0.0M
2025-01-30 189.52 193.06 188.58 191.46 0.0M
2025-01-29 187.74 189.58 185.96 186.96 0.0M
2025-01-28 184.78 187.42 182.90 186.22 0.1M
2025-01-27 186.00 187.60 180.60 185.28 0.1M
2025-01-24 189.32 190.94 188.40 189.52 0.0M
2025-01-23 190.70 192.70 189.64 192.20 0.0M
2025-01-22 190.40 192.26 188.72 192.00 0.1M
2025-01-21 189.90 194.70 189.62 190.30 0.0M
2025-01-20 190.98 194.00 188.24 189.00 0.0M
2025-01-17 187.68 191.98 187.46 190.24 0.0M
2025-01-16 189.90 190.94 187.34 189.28 0.0M
2025-01-15 184.22 189.00 184.02 188.70 0.0M
2025-01-14 187.04 188.14 184.86 185.40 0.0M
2025-01-13 186.56 187.48 183.68 185.68 0.0M
2025-01-10 188.80 191.44 185.84 188.18 0.1M
2025-01-09 188.24 189.40 187.62 189.40 0.0M
2025-01-08 188.98 190.42 186.40 188.88 0.0M
2025-01-07 189.22 193.34 188.40 190.54 0.0M
2025-01-06 186.54 191.12 185.30 189.96 0.1M
2025-01-03 185.12 187.38 184.16 185.84 0.0M
2025-01-02 183.42 186.28 183.00 185.78 0.1M