Alphabet A

GOOGL
🏛️ 독일 →
208.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 211.25 211.25 211.25 211.25 0.0K
08:25 211.65 211.65 211.65 211.65 0.1K
08:45 211.90 211.90 211.90 211.90 0.0K
08:55 211.65 211.65 211.65 211.65 0.0K
09:00 211.00 211.00 211.00 211.00 0.0K
09:35 211.35 211.35 211.35 211.35 0.1K
10:10 211.55 211.55 211.50 211.50 0.0K
10:15 211.30 211.30 211.30 211.30 0.2K
10:25 211.30 211.30 211.30 211.30 0.0K
10:30 211.00 211.00 211.00 211.00 0.0K
10:35 210.90 210.90 210.90 210.90 0.0K
10:40 210.95 210.95 210.95 210.95 0.0K
11:00 210.50 210.50 210.50 210.50 0.0K
11:05 210.80 210.80 210.80 210.80 0.0K
11:10 210.95 210.95 210.95 210.95 0.0K
11:15 211.05 211.05 211.05 211.05 0.1K
11:20 211.10 211.10 211.10 211.10 0.0K
11:30 210.80 210.80 210.80 210.80 0.0K
11:40 210.95 210.95 210.95 210.95 0.0K
12:25 211.55 211.55 211.55 211.55 0.0K
12:30 211.35 211.35 211.35 211.35 0.0K
12:35 211.40 211.40 211.40 211.40 0.3K
12:55 211.45 211.45 211.45 211.45 1.3K
13:00 211.65 211.65 211.65 211.65 0.0K
13:35 211.40 211.40 211.40 211.40 0.1K
13:55 211.45 211.45 211.45 211.45 0.0K
14:00 211.65 211.65 211.65 211.65 0.1K
14:25 212.00 212.00 212.00 212.00 0.0K
14:55 212.35 212.35 212.35 212.35 0.2K
15:40 212.20 212.20 212.20 212.20 0.1K
15:45 211.85 212.05 211.85 212.00 0.5K
15:50 211.85 211.85 211.85 211.85 0.0K
16:00 211.60 211.60 211.60 211.60 0.3K
16:25 210.65 210.65 210.65 210.65 0.1K
16:40 211.55 211.55 211.55 211.55 0.0K
16:55 210.90 210.90 210.90 210.90 0.0K
17:05 211.00 211.00 211.00 211.00 0.0K
17:15 211.00 211.00 211.00 211.00 0.1K
17:30 211.10 211.10 211.10 211.10 0.0K
17:50 210.50 210.50 210.50 210.50 0.0K
18:50 211.50 211.50 211.50 211.50 0.0K
18:55 211.70 211.70 211.70 211.70 0.0K
19:30 211.75 211.75 211.75 211.75 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 205.75 208.45 203.20 208.45 0.0M
2025-09-30 208.05 208.45 204.25 205.40 0.0M
2025-09-29 211.45 213.30 208.55 208.55 0.0M
2025-09-26 211.25 212.35 210.50 211.75 0.0M
2025-09-25 210.30 210.90 206.15 210.65 0.0M
2025-09-24 213.35 214.65 210.40 211.30 0.0M
2025-09-23 213.80 215.00 212.30 212.45 0.0M
2025-09-22 216.50 217.00 212.55 213.25 0.0M
2025-09-19 214.45 216.75 213.20 216.75 0.0M
2025-09-18 214.00 215.10 212.25 213.40 0.0M
2025-09-17 211.85 213.45 207.45 211.45 0.0M
2025-09-16 214.85 215.65 211.20 212.50 0.0M
2025-09-15 206.20 214.20 206.20 212.00 0.0M
2025-09-12 204.70 206.20 203.70 205.70 0.0M
2025-09-11 204.45 206.25 201.90 206.25 0.0M
2025-09-10 204.25 206.20 204.00 205.20 0.0M
2025-09-09 199.10 205.00 198.30 205.00 0.0M
2025-09-08 200.40 202.00 199.20 199.20 0.0M
2025-09-05 198.54 200.70 197.58 200.70 0.0M
2025-09-04 197.80 199.18 194.62 199.18 0.0M
2025-09-03 193.18 198.00 191.40 198.00 0.0M
2025-09-02 181.90 181.90 177.18 181.00 0.0M
2025-09-01 181.52 181.98 180.96 180.96 0.0M
2025-08-29 181.38 182.00 178.86 181.38 0.0M
2025-08-28 177.80 181.40 177.60 181.20 0.0M
2025-08-27 178.14 180.16 177.44 178.82 0.0M
2025-08-26 178.76 179.14 176.74 178.02 0.0M
2025-08-25 176.66 180.22 175.90 179.84 0.0M
2025-08-22 173.80 177.06 173.16 176.12 0.0M
2025-08-21 171.10 173.32 170.18 172.16 0.0M
2025-08-20 172.28 173.00 169.00 171.16 0.0M
2025-08-19 174.36 174.36 171.60 172.94 0.0M
2025-08-18 174.88 175.14 173.92 174.38 0.0M
2025-08-15 174.26 175.98 173.96 175.00 0.0M
2025-08-14 172.10 175.60 171.82 174.40 0.0M
2025-08-13 174.38 174.56 170.70 172.68 0.0M
2025-08-12 172.78 175.52 172.78 174.90 0.0M
2025-08-11 173.14 173.26 171.94 173.16 0.0M
2025-08-08 168.98 173.46 168.80 172.54 0.0M
2025-08-07 168.12 169.84 167.94 168.28 0.0M
2025-08-06 168.56 168.70 167.00 168.20 0.0M
2025-08-05 169.20 171.00 168.00 168.00 0.0M
2025-08-04 163.86 168.68 163.78 168.36 0.0M
2025-08-01 166.30 166.30 162.46 163.46 0.0M
2025-07-31 171.12 171.98 167.40 168.46 0.0M
2025-07-30 169.06 172.20 168.84 171.86 0.0M
2025-07-29 166.22 169.00 166.00 168.94 0.0M
2025-07-28 165.72 166.76 164.42 165.94 0.0M
2025-07-25 164.16 165.10 163.36 164.62 0.0M
2025-07-24 165.30 168.28 162.64 163.50 0.0M
2025-07-23 163.94 163.94 161.20 161.50 0.0M
2025-07-22 163.38 164.04 160.52 162.92 0.0M
2025-07-21 160.08 162.58 159.70 162.38 0.0M
2025-07-18 158.68 159.38 157.82 158.84 0.0M
2025-07-17 157.94 158.70 155.86 158.32 0.0M
2025-07-16 156.30 158.76 155.88 157.82 0.0M
2025-07-15 155.66 158.66 155.46 157.70 0.0M
2025-07-14 153.54 157.24 153.16 155.62 0.0M
2025-07-11 151.76 155.00 150.94 154.48 0.0M
2025-07-10 150.10 152.50 149.96 152.06 0.0M
2025-07-09 148.92 152.92 148.72 150.72 0.0M
2025-07-08 150.86 151.62 147.84 148.30 0.0M
2025-07-07 151.54 152.52 150.32 150.40 0.0M
2025-07-04 152.26 152.26 150.34 151.38 0.0M
2025-07-03 151.60 152.70 150.82 152.54 0.0M
2025-07-02 149.66 151.58 148.72 151.20 0.0M
2025-07-01 149.50 149.74 147.56 149.08 0.0M
2025-06-30 153.18 155.30 148.98 149.42 0.0M
2025-06-27 148.86 151.64 147.00 151.64 0.0M
2025-06-26 146.82 147.92 145.66 147.48 0.0M
2025-06-25 144.12 148.00 144.12 146.18 0.0M
2025-06-24 144.24 144.74 143.50 143.50 0.0M
2025-06-23 144.22 146.28 140.52 142.22 0.0M
2025-06-20 150.32 150.90 145.00 145.00 0.0M
2025-06-19 151.16 151.68 149.32 149.32 0.0M
2025-06-18 152.86 153.34 152.10 152.98 0.0M
2025-06-17 152.04 153.88 151.00 153.72 0.0M
2025-06-16 151.80 152.60 150.88 152.60 0.0M
2025-06-13 149.54 153.00 149.30 151.60 0.0M
2025-06-12 153.34 153.66 150.92 151.80 0.0M
2025-06-11 156.20 157.22 153.96 153.96 0.0M
2025-06-10 154.28 158.36 153.78 156.28 0.0M
2025-06-09 152.10 154.12 151.44 153.98 0.0M
2025-06-06 147.48 152.36 147.48 152.36 0.0M
2025-06-05 147.42 149.50 147.08 147.50 0.0M
2025-06-04 146.56 146.94 145.64 146.94 0.0M
2025-06-03 147.66 148.18 145.60 146.74 0.0M
2025-06-02 149.46 149.46 146.74 148.00 0.0M
2025-05-30 151.44 152.12 147.70 151.52 0.0M
2025-05-29 155.68 155.88 150.70 150.82 0.0M
2025-05-28 152.48 155.00 152.38 152.68 0.0M
2025-05-27 149.78 152.60 149.50 152.60 0.0M
2025-05-26 149.28 150.58 149.10 150.42 0.0M
2025-05-23 151.60 152.36 148.04 148.46 0.0M
2025-05-22 149.64 156.30 149.50 152.40 0.0M
2025-05-21 144.96 152.46 144.48 149.00 0.0M
2025-05-20 148.16 149.40 144.64 145.24 0.0M
2025-05-19 146.12 148.00 143.80 148.00 0.0M
2025-05-16 146.46 151.18 146.32 149.20 0.0M
2025-05-15 147.46 149.14 145.52 145.84 0.0M
2025-05-14 143.40 148.76 141.94 147.44 0.0M
2025-05-13 142.32 143.56 140.60 142.62 0.0M
2025-05-12 138.22 143.46 138.20 142.76 0.0M
2025-05-09 137.80 138.14 134.94 135.60 0.0M
2025-05-08 135.88 138.88 135.48 138.62 0.0M
2025-05-07 144.70 144.98 130.58 133.90 0.0M
2025-05-06 144.40 144.66 142.50 144.02 0.0M
2025-05-05 144.38 146.16 143.02 145.80 0.0M
2025-05-02 144.18 145.30 142.76 145.12 0.0M
2025-04-30 140.42 140.96 136.88 140.18 0.0M
2025-04-29 140.90 141.76 138.40 140.58 0.0M
2025-04-28 142.32 143.44 139.00 140.66 0.0M
2025-04-25 148.38 148.82 141.94 142.30 0.0M
2025-04-24 136.50 139.70 135.22 139.32 0.0M
2025-04-23 135.74 138.52 135.22 137.38 0.0M
2025-04-22 129.00 132.54 129.00 132.20 0.0M
2025-04-17 136.26 136.84 131.00 133.06 0.0M
2025-04-16 135.28 136.52 133.00 133.60 0.0M
2025-04-15 140.24 141.34 137.86 138.20 0.0M
2025-04-14 139.98 142.16 139.02 140.00 0.0M
2025-04-11 137.20 139.06 133.08 138.46 0.0M
2025-04-10 144.50 144.68 135.00 135.90 0.0M
2025-04-09 128.32 145.36 128.32 145.36 0.0M
2025-04-08 135.72 139.36 130.98 131.88 0.0M
2025-04-07 125.28 136.00 123.06 134.30 0.0M
2025-04-04 135.10 137.12 130.84 133.00 0.0M
2025-04-03 138.98 139.92 134.86 136.70 0.0M
2025-04-02 145.54 145.64 143.40 144.64 0.0M
2025-04-01 142.20 146.18 142.16 145.36 0.0M
2025-03-31 140.74 143.00 139.48 142.74 0.0M
2025-03-28 149.96 150.54 142.00 142.42 0.0M
2025-03-27 153.68 154.12 150.00 150.22 0.0M
2025-03-26 158.26 158.72 153.26 153.92 0.0M
2025-03-25 155.02 158.48 154.96 158.40 0.0M
2025-03-24 153.16 155.34 152.74 155.30 0.0M
2025-03-21 150.10 151.88 148.98 151.88 0.0M
2025-03-20 151.78 152.56 148.98 149.62 0.0M
2025-03-19 147.10 151.94 147.02 150.58 0.0M
2025-03-18 150.32 150.52 143.86 146.80 0.0M
2025-03-17 151.32 152.42 150.00 150.36 0.0M
2025-03-14 151.02 152.00 149.86 151.78 0.0M
2025-03-13 152.64 154.26 149.30 150.48 0.0M
2025-03-12 150.12 154.26 150.12 152.88 0.0M
2025-03-11 151.70 153.16 148.00 150.00 0.0M
2025-03-10 159.08 159.70 151.20 153.34 0.0M
2025-03-07 158.84 161.00 157.16 160.86 0.0M
2025-03-06 160.24 161.38 157.72 159.60 0.0M
2025-03-05 161.96 162.16 157.12 160.70 0.0M
2025-03-04 159.44 162.82 157.00 161.16 0.0M
2025-03-03 164.78 164.92 158.78 159.04 0.0M
2025-02-28 161.88 163.00 160.98 163.00 0.0M
2025-02-27 165.86 167.12 162.00 162.00 0.0M
2025-02-26 168.28 168.72 163.68 164.54 0.0M
2025-02-25 170.94 170.94 166.60 166.60 0.0M
2025-02-24 171.56 175.12 170.94 170.94 0.0M
2025-02-21 176.20 177.06 171.18 171.50 0.0M
2025-02-20 177.16 177.68 175.00 175.92 0.0M
2025-02-19 176.02 177.58 175.96 177.22 0.0M
2025-02-18 178.02 178.92 174.48 175.42 0.0M
2025-02-17 177.40 177.46 176.90 177.26 0.0M
2025-02-14 178.42 178.70 175.70 176.10 0.0M
2025-02-13 176.24 177.54 175.24 177.34 0.0M
2025-02-12 178.70 179.02 176.28 176.54 0.0M
2025-02-11 180.30 180.72 178.30 178.46 0.0M
2025-02-10 180.64 182.30 179.64 181.12 0.0M
2025-02-07 184.10 184.74 177.70 179.36 0.0M
2025-02-06 184.86 185.16 182.58 184.30 0.0M
2025-02-05 184.00 185.02 180.54 182.56 0.0M
2025-02-04 195.76 198.84 194.38 198.32 0.0M
2025-02-03 195.00 197.62 192.82 195.26 0.0M
2025-01-31 194.60 198.00 194.04 196.54 0.0M
2025-01-30 189.78 192.84 188.86 192.84 0.0M
2025-01-29 187.92 189.54 186.00 187.92 0.0M
2025-01-28 184.06 187.36 183.30 186.84 0.0M
2025-01-27 186.56 187.58 180.62 182.74 0.0M
2025-01-24 189.28 190.58 188.60 190.46 0.0M
2025-01-23 190.80 192.56 188.00 189.14 0.0M
2025-01-22 190.46 192.22 189.16 189.94 0.0M
2025-01-21 189.54 194.00 189.54 190.18 0.0M
2025-01-20 190.14 190.90 188.38 189.42 0.0M
2025-01-17 188.10 191.62 187.60 190.60 0.0M
2025-01-16 190.36 190.62 187.84 188.62 0.0M
2025-01-15 184.78 190.38 184.10 190.28 0.0M
2025-01-14 187.34 187.82 182.92 183.38 0.0M
2025-01-13 187.22 187.34 183.72 186.48 0.0M
2025-01-10 188.46 190.30 186.00 189.58 0.0M
2025-01-09 187.98 189.98 187.64 188.60 0.0M
2025-01-08 188.64 190.00 186.78 188.06 0.0M
2025-01-07 188.98 192.98 188.44 188.44 0.0M
2025-01-06 186.50 190.46 185.38 188.76 0.0M
2025-01-03 184.92 187.70 184.24 186.42 0.0M
2025-01-02 183.58 186.00 183.32 184.30 0.0M