Alphabet C

GOOG
🏛️ 독일 →
205.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 83.17 83.17 82.18 82.31 0.0M
2022-12-29 81.42 83.24 81.38 83.24 0.0M
2022-12-28 82.58 82.95 81.71 81.78 0.0M
2022-12-27 84.81 85.13 82.63 82.83 0.0M
2022-12-23 83.02 84.18 82.50 84.06 0.0M
2022-12-22 84.68 85.39 82.80 82.96 0.0M
2022-12-21 84.53 85.39 84.00 85.39 0.0M
2022-12-20 83.46 84.08 82.97 83.47 0.0M
2022-12-19 85.50 86.20 84.65 84.65 0.0M
2022-12-16 85.40 86.08 84.64 85.43 0.0M
2022-12-15 89.09 89.09 85.85 85.85 0.0M
2022-12-14 90.68 91.04 89.76 91.04 0.0M
2022-12-13 88.90 93.44 88.85 92.42 0.0M
2022-12-12 88.51 88.82 87.46 87.49 0.0M
2022-12-09 89.50 89.60 88.23 89.44 0.0M
2022-12-08 90.86 91.17 89.10 89.36 0.0M
2022-12-07 92.81 93.21 90.90 91.24 0.0M
2022-12-06 94.64 95.47 92.65 92.80 0.0M
2022-12-05 95.42 96.37 94.30 95.71 0.0M
2022-12-02 95.72 96.38 93.48 95.33 0.0M
2022-12-01 97.50 97.77 96.15 96.87 0.0M
2022-11-30 92.64 93.23 91.47 93.21 0.0M
2022-11-29 93.30 93.61 91.55 91.81 0.0M
2022-11-28 93.00 93.52 92.38 92.93 0.0M
2022-11-25 95.18 95.55 94.00 94.00 0.0M
2022-11-24 95.00 95.81 95.00 95.14 0.0M
2022-11-23 94.62 95.20 94.18 94.72 0.0M
2022-11-22 93.65 93.94 92.00 93.03 0.0M
2022-11-21 95.01 96.24 94.40 94.76 0.0M
2022-11-18 94.55 95.77 94.34 94.55 0.0M
2022-11-17 95.51 95.71 93.80 95.14 0.0M
2022-11-16 94.83 95.40 93.98 95.40 0.0M
2022-11-15 93.29 96.23 92.75 96.23 0.0M
2022-11-14 93.21 93.56 92.36 92.77 0.0M
2022-11-11 93.28 93.77 91.37 93.37 0.0M
2022-11-10 87.49 92.53 87.49 92.07 0.0M
2022-11-09 88.31 89.99 87.81 88.08 0.0M
2022-11-08 88.35 89.63 88.19 89.63 0.0M
2022-11-07 86.99 88.21 86.25 87.94 0.0M
2022-11-04 86.32 87.23 85.29 86.24 0.0M
2022-11-03 89.00 89.76 86.92 87.38 0.0M
2022-11-02 91.81 92.00 90.29 90.60 0.0M
2022-11-01 96.49 96.77 93.22 93.22 0.0M
2022-10-31 96.64 97.31 95.42 96.26 0.0M
2022-10-28 92.40 95.58 91.92 95.12 0.0M
2022-10-27 94.70 95.33 91.80 93.83 0.0M
2022-10-26 98.77 98.88 95.44 97.36 0.1M
2022-10-25 104.44 104.94 103.82 104.30 0.0M
2022-10-24 103.48 104.42 101.80 103.22 0.0M
2022-10-21 101.48 102.56 100.76 101.16 0.0M
2022-10-20 102.14 104.52 101.78 104.10 0.0M
2022-10-19 104.14 104.62 102.38 102.84 0.0M
2022-10-18 103.98 105.60 102.78 102.94 0.0M
2022-10-17 100.64 103.90 100.18 102.84 0.0M
2022-10-14 102.38 104.02 100.42 100.96 0.0M
2022-10-13 101.60 102.10 98.50 101.42 0.0M
2022-10-12 101.56 102.48 100.76 101.68 0.0M
2022-10-11 100.24 102.00 100.24 101.70 0.0M
2022-10-10 101.60 103.02 101.22 101.92 0.0M
2022-10-07 104.04 104.38 102.48 102.52 0.0M
2022-10-06 102.82 105.16 102.46 105.06 0.0M
2022-10-05 102.46 102.54 101.36 101.70 0.0M
2022-10-04 102.00 103.16 101.50 102.36 0.0M
2022-10-03 98.20 100.72 97.36 100.40 0.0M
2022-09-30 100.50 101.44 99.87 101.14 0.0M
2022-09-29 102.78 103.22 99.36 99.59 0.0M
2022-09-28 101.38 103.40 100.74 103.34 0.0M
2022-09-27 103.86 104.28 102.56 102.56 0.0M
2022-09-26 101.70 103.86 101.70 103.02 0.0M
2022-09-23 102.04 102.90 101.34 102.32 0.0M
2022-09-22 101.00 102.54 100.44 102.34 0.0M
2022-09-21 102.96 103.36 102.46 103.30 0.0M
2022-09-20 103.52 103.56 102.32 102.56 0.0M
2022-09-19 103.00 103.32 102.44 102.44 0.0M
2022-09-16 102.90 103.78 102.24 102.78 0.0M
2022-09-15 106.26 106.50 103.84 104.24 0.0M
2022-09-14 106.00 106.46 105.00 105.18 0.0M
2022-09-13 110.66 111.22 106.20 106.34 0.0M
2022-09-12 110.94 111.26 109.94 110.36 0.0M
2022-09-09 109.46 111.08 109.04 111.08 0.0M
2022-09-08 111.16 111.16 109.08 110.70 0.0M
2022-09-07 108.88 110.08 108.12 109.90 0.0M
2022-09-06 109.80 110.50 108.00 108.96 0.0M
2022-09-05 109.52 109.78 108.78 109.40 0.0M
2022-09-02 110.46 111.40 110.00 111.08 0.0M
2022-09-01 107.90 111.28 107.48 109.38 0.0M
2022-08-31 110.08 111.92 109.44 109.86 0.0M
2022-08-30 110.90 111.68 108.96 109.58 0.0M
2022-08-29 110.54 111.70 109.96 110.30 0.0M
2022-08-26 117.66 118.06 112.36 112.54 0.0M
2022-08-25 115.56 117.28 115.10 116.62 0.0M
2022-08-24 115.00 115.86 114.58 115.64 0.0M
2022-08-23 115.82 116.54 114.64 115.08 0.0M
2022-08-22 116.50 117.02 115.40 116.06 0.0M
2022-08-19 118.90 119.48 117.84 117.92 0.0M
2022-08-18 117.88 119.88 117.30 119.88 0.0M
2022-08-17 120.54 120.76 118.44 118.58 0.0M
2022-08-16 121.06 121.42 119.48 120.32 0.0M
2022-08-15 119.60 120.60 119.22 120.14 0.0M
2022-08-12 116.70 118.24 116.44 118.10 0.0M
2022-08-11 117.86 118.14 116.24 116.62 0.0M
2022-08-10 114.98 117.44 114.14 117.44 0.0M
2022-08-09 116.28 116.28 114.02 114.92 0.0M
2022-08-08 116.50 118.20 116.12 117.12 0.0M
2022-08-05 116.46 116.78 114.80 115.44 0.0M
2022-08-04 116.80 117.54 115.52 115.74 0.0M
2022-08-03 114.60 117.38 113.58 117.30 0.0M
2022-08-02 112.66 113.68 111.40 113.36 0.0M
2022-08-01 113.98 114.12 112.00 113.32 0.0M
2022-07-29 112.96 113.60 111.08 112.24 0.0M
2022-07-28 110.86 112.20 109.70 111.74 0.0M
2022-07-27 108.22 110.52 106.98 110.48 0.0M
2022-07-26 106.44 106.76 104.62 104.96 0.0M
2022-07-25 106.24 107.58 105.80 106.34 0.0M
2022-07-22 110.02 111.24 107.10 107.10 0.0M
2022-07-21 112.58 113.72 110.14 111.58 0.0M
2022-07-20 112.66 113.76 111.00 113.76 0.0M
2022-07-19 108.78 110.70 107.46 110.58 0.0M
2022-07-18 112.42 113.10 110.04 110.80 0.0M
2022-07-15 111.55 113.13 110.73 112.23 0.0M
2022-07-14 112.18 112.18 109.85 110.63 0.0M
2022-07-13 115.20 115.20 111.60 112.78 0.1M
2022-07-12 115.28 117.05 115.25 115.73 0.0M
2022-07-11 117.18 118.53 115.65 116.80 0.0M
2022-07-08 116.55 118.20 115.95 118.05 0.0M
2022-07-07 113.05 115.90 112.83 115.85 0.0M
2022-07-06 110.93 112.63 110.50 112.03 0.0M
2022-07-05 105.50 107.15 103.75 106.78 0.0M
2022-07-04 104.23 104.75 103.30 104.75 0.0M
2022-07-01 103.68 105.25 103.20 104.03 0.1M
2022-06-30 106.13 106.93 102.95 104.83 0.1M
2022-06-29 107.18 108.03 106.35 107.80 0.0M
2022-06-28 111.08 111.90 108.73 108.73 0.0M
2022-06-27 112.58 113.15 110.83 110.98 0.0M
2022-06-24 107.68 111.43 107.63 110.90 0.0M
2022-06-23 105.33 107.93 105.33 107.08 0.1M
2022-06-22 105.00 107.35 104.20 106.80 0.0M
2022-06-21 103.93 106.78 103.48 106.38 0.0M
2022-06-20 103.00 103.58 102.63 103.35 0.0M
2022-06-17 102.15 102.93 101.25 102.50 0.1M
2022-06-16 104.95 104.95 102.15 102.33 0.1M
2022-06-15 103.10 105.15 102.40 104.95 0.1M
2022-06-14 104.08 104.08 102.10 102.80 0.1M
2022-06-13 104.48 104.48 102.30 103.53 0.1M
2022-06-10 108.80 109.00 105.43 105.78 0.1M
2022-06-09 109.50 110.63 108.45 110.48 0.0M
2022-06-08 109.43 110.40 108.38 110.28 0.0M
2022-06-07 108.25 109.95 108.05 109.03 0.0M
2022-06-06 108.10 111.28 107.00 110.00 0.1M
2022-06-03 109.60 109.60 106.10 106.55 0.1M
2022-06-02 107.58 108.10 105.93 107.85 0.1M
2022-06-01 106.90 109.50 105.85 107.50 0.0M
2022-05-31 105.35 106.55 104.60 106.23 0.1M
2022-05-30 106.65 106.68 105.48 105.85 0.0M
2022-05-27 100.58 104.73 100.58 104.73 0.1M
2022-05-26 98.66 100.90 98.59 100.58 0.1M
2022-05-25 100.20 100.20 97.78 98.88 0.1M
2022-05-24 100.60 100.83 95.66 97.23 0.1M
2022-05-23 104.28 104.65 102.55 104.18 0.1M
2022-05-20 105.63 106.65 102.98 103.20 0.0M
2022-05-19 106.55 107.50 105.18 106.40 0.1M
2022-05-18 110.85 110.85 108.08 108.08 0.0M
2022-05-17 110.93 112.20 109.68 110.35 0.1M
2022-05-16 111.38 112.05 110.05 110.30 0.0M
2022-05-13 109.63 112.45 109.63 112.45 0.0M
2022-05-12 107.95 110.20 107.28 109.10 0.1M
2022-05-11 109.45 110.45 106.73 109.55 0.1M
2022-05-10 108.43 110.33 107.88 108.68 0.0M
2022-05-09 108.83 109.08 106.43 108.05 0.1M
2022-05-06 111.03 111.28 107.83 109.98 0.1M
2022-05-05 115.43 115.45 110.00 111.23 0.0M
2022-05-04 112.38 112.78 109.78 109.88 0.0M
2022-05-03 111.15 112.55 110.40 112.38 0.0M
2022-05-02 110.20 110.98 108.08 110.13 0.0M
2022-04-29 112.03 113.18 111.05 111.83 0.0M
2022-04-28 111.35 112.08 109.35 111.70 0.1M
2022-04-27 110.45 111.10 107.30 109.55 0.1M
2022-04-26 115.30 116.38 111.95 112.00 0.0M
2022-04-25 110.63 114.83 110.18 113.38 0.1M
2022-04-22 115.78 116.35 113.03 113.38 0.0M
2022-04-21 119.13 119.65 118.00 118.03 0.0M
2022-04-20 120.18 121.53 118.45 118.85 0.0M
2022-04-19 119.38 120.50 117.75 120.35 0.0M
2022-04-14 119.98 120.58 118.73 119.05 0.0M
2022-04-13 119.95 119.95 118.78 119.18 0.0M
2022-04-12 118.93 121.53 118.93 120.33 0.0M
2022-04-11 122.68 123.10 119.90 120.38 0.0M
2022-04-08 126.00 126.75 124.00 124.30 0.0M
2022-04-07 126.13 126.98 124.55 125.00 0.0M
2022-04-06 129.80 129.80 125.85 126.13 0.0M
2022-04-05 130.85 131.28 129.20 129.80 0.0M
2022-04-04 128.05 130.70 126.90 130.28 0.0M
2022-04-01 127.05 127.60 125.95 126.93 0.0M
2022-03-31 127.85 129.13 127.03 127.58 0.0M
2022-03-30 128.80 128.80 127.68 127.85 0.0M
2022-03-29 129.70 129.70 128.35 129.30 0.0M
2022-03-28 128.53 129.33 127.98 127.98 0.0M
2022-03-25 128.30 129.23 127.10 127.95 0.0M
2022-03-24 126.68 127.68 126.15 127.05 0.0M
2022-03-23 127.08 127.45 126.55 126.65 0.0M
2022-03-22 123.93 128.23 123.70 127.50 0.0M
2022-03-21 123.58 124.40 122.68 123.40 0.0M
2022-03-18 120.88 122.68 120.68 122.68 0.0M
2022-03-17 121.55 121.60 119.80 120.38 0.0M
2022-03-16 120.15 121.00 119.30 120.25 0.0M
2022-03-15 115.00 118.95 114.75 118.43 0.0M
2022-03-14 119.28 120.35 115.90 116.08 0.0M
2022-03-11 121.28 122.85 120.65 120.70 0.0M
2022-03-10 120.83 121.00 118.33 119.63 0.0M
2022-03-09 118.03 119.53 116.93 118.85 0.0M
2022-03-08 115.13 117.40 114.60 116.43 0.0M
2022-03-07 119.48 121.08 117.55 118.50 0.1M
2022-03-04 121.18 122.50 119.55 120.13 0.0M
2022-03-03 121.68 123.20 120.93 121.70 0.0M
2022-03-02 121.00 122.13 120.38 121.73 0.0M
2022-03-01 120.98 121.98 119.38 121.10 0.0M
2022-02-28 118.40 120.60 117.90 120.60 0.0M
2022-02-25 118.05 119.93 117.28 119.93 0.0M
2022-02-24 110.00 115.75 109.00 115.28 0.1M
2022-02-23 115.55 116.10 113.93 113.93 0.0M
2022-02-22 111.40 116.10 111.05 114.30 0.1M
2022-02-21 115.15 115.60 112.50 112.50 0.0M
2022-02-18 117.40 117.80 116.05 116.28 0.0M
2022-02-17 120.38 120.55 118.48 118.85 0.0M
2022-02-16 119.90 120.55 118.70 118.95 0.0M
2022-02-15 120.30 121.90 119.98 120.40 0.0M
2022-02-14 117.85 120.40 116.68 120.15 0.1M
2022-02-11 120.20 122.15 120.20 120.98 0.0M
2022-02-10 123.68 123.98 121.80 121.80 0.0M
2022-02-09 122.28 124.15 122.10 123.38 0.0M
2022-02-08 122.50 122.50 120.00 121.55 0.0M
2022-02-07 125.38 126.18 122.83 122.83 0.0M
2022-02-04 128.48 128.48 122.50 123.83 0.1M
2022-02-03 129.43 130.70 126.88 128.20 0.1M
2022-02-02 133.00 135.28 128.95 130.30 0.1M
2022-02-01 121.08 122.25 119.98 120.88 0.0M
2022-01-31 120.00 120.48 118.60 119.13 0.0M
2022-01-28 117.58 117.98 114.30 117.98 0.0M
2022-01-27 114.53 118.75 114.05 118.15 0.0M
2022-01-26 113.03 116.43 113.03 116.43 0.0M
2022-01-25 113.15 114.68 112.40 112.90 0.0M
2022-01-24 115.18 115.68 110.73 112.45 0.1M
2022-01-21 117.08 118.68 116.50 118.35 0.0M
2022-01-20 120.08 121.50 119.45 121.35 0.0M
2022-01-19 118.85 121.58 118.85 120.35 0.0M
2022-01-18 121.80 121.80 119.35 119.95 0.0M
2022-01-17 122.20 123.08 122.08 122.48 0.0M
2022-01-14 121.63 123.08 120.18 122.48 0.0M
2022-01-13 123.48 124.55 123.25 124.35 0.0M
2022-01-12 123.30 125.03 122.95 124.35 0.0M
2022-01-11 122.58 123.40 121.03 122.80 0.0M
2022-01-10 121.50 121.50 117.65 119.35 0.0M
2022-01-07 121.80 122.60 119.68 120.70 0.0M
2022-01-06 122.18 123.65 121.03 122.60 0.0M
2022-01-05 127.98 127.98 124.73 124.78 0.0M
2022-01-04 128.53 129.78 127.58 128.15 0.0M
2022-01-03 128.23 128.35 127.00 128.08 0.0M