Alphabet A

GOOGL
🏛️ 독일 →
204.80
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
2024-12-30 184.72 184.72 183.00 183.00 0.0M
2024-12-27 187.32 187.66 183.30 184.08 0.0M
2024-12-23 186.08 186.40 184.06 186.40 0.0M
2024-12-20 180.60 183.32 177.74 183.12 0.0M
2024-12-19 181.34 183.52 181.34 183.52 0.0M
2024-12-18 186.12 187.76 186.12 186.36 0.0M
2024-12-17 186.78 188.28 186.78 187.90 0.0M
2024-12-16 181.00 189.14 180.78 188.24 0.0M
2024-12-13 182.72 183.08 181.86 182.00 0.0M
2024-12-12 187.88 187.88 184.70 184.98 0.0M
2024-12-11 176.64 184.80 176.64 184.10 0.0M
2024-12-10 167.94 175.44 167.92 175.44 0.0M
2024-12-09 164.86 166.58 164.16 166.58 0.0M
2024-12-06 162.74 165.60 162.58 165.60 0.0M
2024-12-05 164.84 165.16 164.32 164.32 0.0M
2024-12-04 162.76 165.34 162.76 165.34 0.0M
2024-12-03 164.04 164.04 162.58 162.58 0.0M
2024-12-02 160.14 163.74 159.98 163.04 0.0M
2024-11-29 159.84 160.36 159.28 159.40 0.0M
2024-11-28 160.04 160.90 160.04 160.90 0.0M
2024-11-27 160.84 160.90 159.92 159.92 0.0M
2024-11-26 159.84 161.90 159.02 161.90 0.0M
2024-11-25 158.12 160.12 157.76 159.04 0.0M
2024-11-22 159.68 160.04 158.44 158.44 0.0M
2024-11-21 165.64 166.44 157.28 158.56 0.0M
2024-11-20 168.24 168.32 165.36 166.16 0.0M
2024-11-19 163.84 167.90 163.84 167.90 0.0M
2024-11-18 164.36 164.66 164.16 164.66 0.0M
2024-11-15 165.02 165.38 162.68 162.68 0.0M
2024-11-14 168.84 170.14 166.12 166.12 0.0M
2024-11-13 170.14 170.50 169.26 169.80 0.0M
2024-11-12 169.66 170.84 168.82 170.56 0.0M
2024-11-11 166.84 169.10 166.84 168.48 0.0M
2024-11-08 167.92 167.98 165.90 166.58 0.0M
2024-11-07 165.00 166.20 163.80 165.94 0.0M
2024-11-06 159.74 164.36 159.74 163.00 0.0M
2024-11-05 155.66 156.00 154.94 155.50 0.0M
2024-11-04 157.96 157.96 155.44 155.68 0.0M
2024-11-01 157.16 157.74 157.16 157.74 0.0M
2024-10-31 159.06 160.20 157.82 157.82 0.0M
2024-10-30 165.46 167.00 162.16 162.16 0.0M
2024-10-29 154.84 156.98 154.66 156.98 0.0M
2024-10-28 154.10 155.58 153.72 154.30 0.0M
2024-10-25 149.96 152.58 149.96 152.58 0.0M
2024-10-24 150.96 151.40 150.18 150.52 0.0M
2024-10-23 152.10 152.78 150.74 150.74 0.0M
2024-10-22 150.86 153.06 150.74 152.26 0.0M
2024-10-21 150.16 151.56 150.16 151.56 0.0M
2024-10-18 150.08 150.80 150.08 150.50 0.0M
2024-10-17 151.36 153.60 151.22 151.22 0.0M
2024-10-16 152.20 152.30 151.52 151.52 0.0M
2024-10-15 151.56 153.18 151.46 151.98 0.0M
2024-10-14 149.72 151.38 149.12 151.22 0.0M
2024-10-11 147.98 149.36 147.76 149.24 0.0M
2024-10-10 147.44 148.54 147.44 148.54 0.0M
2024-10-09 147.86 148.30 146.86 146.86 0.0M
2024-10-08 148.06 149.32 148.02 148.96 0.0M
2024-10-07 152.18 152.18 150.02 150.02 0.0M
2024-10-04 150.22 151.44 150.20 151.44 0.0M
2024-10-03 149.86 150.48 149.12 150.38 0.0M
2024-10-02 150.16 150.58 149.22 149.68 0.0M
2024-10-01 148.76 150.42 148.74 150.14 0.0M
2024-09-30 146.00 147.34 146.00 147.26 0.0M
2024-09-27 145.44 147.70 145.44 147.24 0.0M
2024-09-26 145.38 146.42 145.26 145.26 0.0M
2024-09-25 144.36 145.34 144.36 145.34 0.0M
2024-09-24 145.64 145.80 144.72 145.42 0.0M
2024-09-23 146.54 147.84 145.80 145.80 0.0M
2024-09-20 144.62 145.96 144.62 145.96 0.0M
2024-09-19 145.02 146.66 145.02 146.00 0.0M
2024-09-18 143.84 143.96 143.12 143.30 0.0M
2024-09-17 141.86 143.78 141.86 142.96 0.0M
2024-09-16 141.52 141.70 141.48 141.70 0.0M
2024-09-13 140.10 142.00 140.10 141.62 0.0M
2024-09-12 137.54 139.30 137.54 139.30 0.0M
2024-09-11 133.88 135.94 133.88 135.94 0.0M
2024-09-10 134.04 135.70 134.04 135.30 0.0M
2024-09-09 136.24 137.94 135.08 135.08 0.0M
2024-09-06 140.76 140.76 136.74 136.74 0.0M
2024-09-05 140.86 143.18 140.86 141.84 0.0M
2024-09-04 140.88 142.48 140.88 141.58 0.0M
2024-09-03 146.96 147.44 144.00 144.00 0.0M
2024-09-02 147.46 147.74 147.06 147.74 0.0M
2024-08-30 146.54 147.00 146.54 146.98 0.0M
2024-08-29 145.22 149.24 145.22 148.08 0.0M
2024-08-28 147.26 147.92 146.38 146.38 0.0M
2024-08-27 148.86 148.88 148.00 148.00 0.0M
2024-08-26 147.98 148.76 147.46 148.60 0.0M
2024-08-23 147.66 148.46 147.34 147.34 0.0M
2024-08-22 148.86 149.40 148.00 148.00 0.0M
2024-08-21 150.00 150.46 148.12 148.12 0.0M
2024-08-20 150.92 151.24 150.80 150.88 0.0M
2024-08-19 147.86 149.66 147.46 149.66 0.0M
2024-08-16 147.36 149.82 147.00 148.52 0.0M
2024-08-15 145.94 147.28 145.18 146.74 0.0M
2024-08-14 148.62 148.86 143.62 144.50 0.0M
2024-08-13 148.36 149.82 148.36 149.48 0.0M
2024-08-12 150.56 150.56 148.92 148.92 0.0M
2024-08-09 150.14 150.14 145.50 147.36 0.0M
2024-08-08 144.66 149.52 144.66 149.52 0.0M
2024-08-07 145.46 148.02 145.42 145.88 0.0M
2024-08-06 146.94 147.70 144.22 145.74 0.0M
2024-08-05 135.86 148.92 135.36 145.12 0.0M
2024-08-02 155.16 155.36 151.30 151.30 0.0M
2024-08-01 158.86 159.36 157.34 157.34 0.0M
2024-07-31 157.68 158.70 157.24 157.24 0.0M
2024-07-30 156.42 157.60 156.26 156.50 0.0M
2024-07-29 154.54 156.56 154.54 156.56 0.0M
2024-07-26 153.54 155.02 152.66 154.12 0.0M
2024-07-25 159.20 159.20 156.62 158.48 0.0M
2024-07-24 163.84 163.84 159.48 159.48 0.0M
2024-07-23 166.86 168.54 166.86 168.26 0.0M
2024-07-22 163.84 167.44 163.84 167.44 0.0M
2024-07-19 163.84 164.18 162.80 163.62 0.0M
2024-07-18 166.34 166.34 162.62 162.62 0.0M
2024-07-17 167.16 167.16 165.36 165.40 0.0M
2024-07-16 171.92 172.62 168.86 168.86 0.0M
2024-07-15 170.40 171.88 169.54 171.04 0.0M
2024-07-12 171.16 171.16 170.04 170.54 0.0M
2024-07-11 176.66 176.66 170.80 170.80 0.0M
2024-07-10 175.76 176.34 175.20 176.34 0.0M
2024-07-09 175.66 176.02 174.76 174.76 0.0M
2024-07-08 175.96 175.96 174.32 174.90 0.0M
2024-07-05 172.56 175.80 171.92 175.80 0.0M
2024-07-04 171.84 172.38 171.66 171.88 0.0M
2024-07-03 172.34 172.82 170.54 171.88 0.0M
2024-07-02 169.44 171.94 169.44 171.94 0.0M
2024-07-01 169.84 169.86 169.44 169.84 0.0M
2024-06-28 173.84 173.84 171.34 171.34 0.0M
2024-06-27 171.06 173.08 171.06 172.46 0.0M
2024-06-26 171.98 172.68 171.50 172.68 0.0M
2024-06-25 167.06 169.86 167.06 169.86 0.0M
2024-06-24 167.80 168.10 166.76 166.76 0.0M
2024-06-21 164.44 167.74 164.44 167.74 0.0M
2024-06-20 163.28 164.22 163.28 163.92 0.0M
2024-06-19 162.84 163.64 162.26 162.26 0.0M
2024-06-18 165.24 165.30 162.66 162.66 0.0M
2024-06-17 165.10 165.36 163.78 165.36 0.0M
2024-06-14 163.04 165.08 162.74 164.72 0.0M
2024-06-13 165.12 165.12 163.28 163.76 0.0M
2024-06-12 164.40 164.72 162.98 162.98 0.0M
2024-06-11 162.38 163.34 162.38 162.78 0.0M
2024-06-10 161.86 162.32 161.02 161.02 0.0M
2024-06-07 162.18 163.28 162.18 163.28 0.0M
2024-06-06 160.66 162.44 160.66 162.44 0.0M
2024-06-05 159.52 161.82 159.52 160.92 0.0M
2024-06-04 158.22 159.12 158.22 159.12 0.0M
2024-06-03 158.92 160.08 158.06 158.06 0.0M
2024-05-31 158.06 158.46 156.86 156.86 0.0M
2024-05-30 161.84 162.22 159.54 159.68 0.0M
2024-05-29 161.64 163.52 161.62 163.22 0.0M
2024-05-28 160.84 161.76 159.94 161.72 0.0M
2024-05-27 161.40 161.58 160.44 160.92 0.0M
2024-05-24 160.52 161.40 160.24 161.40 0.0M
2024-05-23 163.96 163.96 161.40 161.40 0.0M
2024-05-22 163.28 163.86 162.08 162.08 0.0M
2024-05-21 162.64 163.56 162.32 163.00 0.0M
2024-05-20 161.28 163.80 161.28 162.50 0.0M
2024-05-17 159.84 161.94 159.84 161.80 0.0M
2024-05-16 158.42 160.48 158.42 159.76 0.0M
2024-05-15 156.72 158.20 156.72 157.56 0.0M
2024-05-14 156.74 157.88 156.06 157.88 0.0M
2024-05-13 157.14 157.14 152.60 155.74 0.0M
2024-05-10 156.86 157.20 154.84 154.84 0.0M
2024-05-09 156.90 157.46 156.24 156.70 0.0M
2024-05-08 158.64 159.06 157.42 158.04 0.0M
2024-05-07 155.58 158.96 155.58 158.76 0.0M
2024-05-06 155.26 155.30 154.48 155.30 0.0M
2024-05-03 155.36 155.80 152.38 154.18 0.0M
2024-05-02 153.40 154.88 153.40 154.32 0.0M
2024-04-30 155.16 155.16 153.66 153.66 0.0M
2024-04-29 160.02 160.02 155.50 155.50 0.0M
2024-04-26 161.66 163.46 159.02 161.02 0.0M
2024-04-25 143.14 144.88 142.62 144.88 0.0M
2024-04-24 147.92 148.50 147.78 147.96 0.0M
2024-04-23 146.36 148.34 145.96 148.16 0.0M
2024-04-22 144.56 147.22 144.50 147.22 0.0M
2024-04-19 144.66 145.32 144.40 144.40 0.0M
2024-04-18 145.84 146.66 145.84 146.66 0.0M
2024-04-17 144.70 146.92 144.70 146.04 0.0M
2024-04-16 144.94 145.48 144.52 145.28 0.0M
2024-04-15 148.04 149.12 146.68 146.68 0.0M
2024-04-12 148.56 149.28 147.68 148.08 0.0M
2024-04-11 144.56 147.80 144.56 147.80 0.0M
2024-04-10 144.20 145.36 144.20 144.88 0.0M
2024-04-09 142.06 144.14 142.00 144.14 0.0M
2024-04-08 140.26 142.64 139.88 142.22 0.0M
2024-04-05 137.08 141.26 137.08 141.26 0.0M
2024-04-04 142.48 142.48 140.96 142.06 0.0M
2024-04-03 142.72 143.04 142.38 142.48 0.0M
2024-04-02 143.48 144.00 142.44 142.64 0.0M
2024-03-28 138.78 139.78 138.78 139.78 0.0M
2024-03-27 139.08 139.70 137.80 138.40 0.0M
2024-03-26 138.14 140.14 138.14 139.80 0.0M
2024-03-25 138.80 138.88 137.58 137.80 0.0M
2024-03-22 135.48 139.78 135.48 139.46 0.0M
2024-03-21 136.38 137.26 135.52 135.52 0.0M
2024-03-20 135.82 135.92 134.76 135.90 0.0M
2024-03-19 135.18 135.86 134.66 135.16 0.0M
2024-03-18 132.14 138.38 132.14 136.10 0.0M
2024-03-15 130.84 131.48 129.46 129.46 0.0M
2024-03-14 128.00 131.42 128.00 131.42 0.0M
2024-03-13 126.28 128.02 126.18 127.98 0.0M
2024-03-12 126.38 127.30 126.22 127.30 0.0M
2024-03-11 123.38 126.78 123.38 126.78 0.0M
2024-03-08 122.52 125.64 122.52 123.48 0.0M
2024-03-07 119.88 122.86 119.78 122.78 0.0M
2024-03-06 122.08 122.72 120.44 120.80 0.0M
2024-03-05 121.98 122.80 120.40 121.88 0.0M
2024-03-04 126.48 126.48 121.74 122.02 0.0M
2024-03-01 127.88 128.52 126.98 127.40 0.0M
2024-02-29 125.12 127.06 125.00 127.06 0.0M
2024-02-28 127.72 127.76 125.46 125.46 0.0M
2024-02-27 126.62 127.60 126.62 126.96 0.0M
2024-02-26 132.38 132.68 127.18 127.18 0.0M
2024-02-23 132.42 133.30 132.40 133.00 0.0M
2024-02-22 132.78 133.50 132.68 132.68 0.0M
2024-02-21 129.56 131.72 129.56 131.72 0.0M
2024-02-20 130.46 130.46 129.10 130.26 0.0M
2024-02-19 129.88 131.60 129.88 131.60 0.0M
2024-02-16 132.48 133.16 130.28 130.28 0.0M
2024-02-15 133.88 133.92 131.70 132.30 0.0M
2024-02-14 135.30 136.42 135.00 135.00 0.0M
2024-02-13 136.18 136.78 135.06 135.06 0.0M
2024-02-12 137.88 138.32 137.52 137.52 0.0M
2024-02-09 134.88 138.14 134.88 138.14 0.0M
2024-02-08 133.88 135.46 133.88 135.12 0.0M
2024-02-07 133.48 134.68 133.38 134.64 0.0M
2024-02-06 133.80 135.08 133.72 133.72 0.0M
2024-02-05 132.44 134.28 132.32 134.04 0.0M
2024-02-02 130.56 130.78 128.14 130.12 0.0M
2024-02-01 129.94 131.52 129.92 129.92 0.0M
2024-01-31 130.88 132.86 130.30 130.30 0.0M
2024-01-30 141.96 142.16 140.28 140.34 0.0M
2024-01-29 140.66 140.96 140.66 140.96 0.0M
2024-01-26 139.18 139.90 138.76 139.58 0.0M
2024-01-25 136.86 139.90 136.66 139.42 0.0M
2024-01-24 135.58 137.22 135.58 136.86 0.0M
2024-01-23 133.78 135.46 133.72 135.08 0.0M
2024-01-22 134.68 135.80 134.56 134.56 0.0M
2024-01-19 132.12 134.32 132.12 134.32 0.0M
2024-01-18 129.68 132.12 129.68 131.36 0.0M
2024-01-17 129.98 130.08 129.12 129.12 0.0M
2024-01-16 129.98 131.88 129.34 130.46 0.0M
2024-01-15 129.88 130.58 129.88 130.44 0.0M
2024-01-12 129.48 130.36 128.84 130.36 0.0M
2024-01-11 129.74 130.76 128.94 128.94 0.0M
2024-01-10 128.38 129.66 128.38 129.66 0.0M
2024-01-09 126.14 128.88 126.14 128.88 0.0M
2024-01-08 123.68 125.94 123.54 125.94 0.0M
2024-01-05 124.34 124.64 124.12 124.12 0.0M
2024-01-04 126.38 127.12 125.60 125.60 0.0M
2024-01-03 125.88 127.38 125.46 127.38 0.0M
2024-01-02 127.02 127.02 125.06 125.82 0.0M