시장 데이터를 불러오는 중
Alphabet Inc. - Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock · GOOGM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,356 | ₩66,864 | ₩66,316 | ₩66,503 | +0.22% | 118.1만 |
| 2026.10.08 | ₩66,744 | ₩66,984 | ₩65,768 | ₩66,049 | -1.04% | 51.7만 |
| 2026.10.07 | ₩65,848 | ₩66,744 | ₩65,367 | ₩66,370 | +0.79% | 92.1만 |
| 2026.10.06 | ₩66,263 | ₩66,263 | ₩65,541 | ₩65,902 | -0.54% | 54.4만 |
| 2026.10.05 | ₩65,113 | ₩65,955 | ₩65,113 | ₩65,808 | +1.07% | 23.3만 |
| 2026.10.02 | ₩65,300 | ₩65,755 | ₩65,153 | ₩65,434 | +0.20% | 130.3만 |
| 2026.10.01 | ₩66,436 | ₩66,597 | ₩64,285 | ₩64,686 | -2.64% | 38.9만 |
| 2026.09.30 | ₩65,447 | ₩66,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,060 |
| ₩65,594 |
| +0.22% |
| 146.3만 |
| 2026.09.29 | ₩64,899 | ₩65,274 | ₩64,619 | ₩65,020 | +0.19% | 104.4만 |
|---|
| 2026.09.28 | ₩65,274 | ₩65,287 | ₩64,833 | ₩65,287 | +0.02% | 54.4만 |
|---|
| 2026.09.25 | ₩65,394 | ₩65,755 | ₩65,006 | ₩65,354 | -0.06% | 309만 |
|---|
| 2026.09.24 | ₩64,365 | ₩65,234 | ₩64,365 | ₩65,127 | +1.18% | 68.8만 |
|---|
| 2026.09.23 | ₩66,062 | ₩66,062 | ₩64,418 | ₩64,485 | -2.39% | 540.8만 |
|---|
| 2026.09.22 | ₩66,851 | ₩67,920 | ₩66,076 | ₩66,116 | -1.10% | 374.3만 |
|---|
| 2026.09.21 | ₩66,263 | ₩67,145 | ₩65,795 | ₩66,717 | +0.69% | 316만 |
|---|
| 2026.09.18 | ₩66,223 | ₩67,171 | ₩65,715 | ₩65,862 | -0.54% | 27.2만 |
|---|
| 2026.09.17 | ₩65,795 | ₩65,848 | ₩65,087 | ₩65,554 | -0.37% | 133만 |
|---|
| 2026.09.16 | ₩65,715 | ₩65,715 | ₩64,659 | ₩65,033 | -1.04% | 188.1만 |
|---|
| 2026.09.15 | ₩65,528 | ₩65,554 | ₩64,873 | ₩65,300 | -0.35% | 334만 |
|---|
| 2026.09.14 | ₩64,873 | ₩65,848 | ₩64,873 | ₩65,848 | +1.50% | 1056.2만 |
|---|
| 2026.09.11 | ₩64,552 | ₩64,993 | ₩64,071 | ₩64,378 | -0.27% | 134.8만 |
|---|
| 2026.09.10 | ₩62,855 | ₩63,670 | ₩62,855 | ₩63,643 | +1.25% | 30.1만 |
|---|
| 2026.09.09 | ₩63,603 | ₩63,616 | ₩62,948 | ₩63,336 | -0.42% | 64.8만 |
|---|
| 2026.09.08 | ₩64,271 | ₩64,552 | ₩63,670 | ₩64,258 | -0.02% | 24.3만 |
|---|
| 2026.09.04 | ₩65,127 | ₩65,127 | ₩64,151 | ₩64,445 | -1.05% | 12.5만 |
|---|
| 2026.09.03 | ₩64,793 | ₩65,260 | ₩64,699 | ₩64,940 | +0.23% | 142.1만 |
|---|
| 2026.09.02 | ₩63,870 | ₩64,632 | ₩63,590 | ₩64,258 | +0.61% | 53.2만 |
|---|
| 2026.09.01 | ₩64,365 | ₩64,365 | ₩63,697 | ₩63,844 | -0.81% | 48.1만 |
|---|
| 2026.08.31 | ₩65,608 | ₩65,608 | ₩64,231 | ₩64,766 | -1.28% | 120.7만 |
|---|
| 2026.08.28 | ₩64,953 | ₩66,009 | ₩64,873 | ₩65,635 | +1.05% | 61.2만 |
|---|
| 2026.08.27 | ₩64,699 | ₩65,046 | ₩64,525 | ₩64,940 | +0.37% | 42.4만 |
|---|
| 2026.08.26 | ₩65,782 | ₩65,782 | ₩64,806 | ₩65,140 | -0.98% | 324.7만 |
|---|
| 2026.08.25 | ₩66,116 | ₩66,169 | ₩65,461 | ₩65,782 | -0.51% | 408.4만 |
|---|
| 2026.08.24 | ₩65,474 | ₩66,276 | ₩65,167 | ₩65,942 | +0.71% | 220.2만 |
|---|
| 2026.08.21 | ₩65,434 | ₩65,661 | ₩65,020 | ₩65,474 | +0.06% | 32만 |
|---|
| 2026.08.20 | ₩65,140 | ₩65,354 | ₩64,565 | ₩64,980 | -0.25% | 72.1만 |
|---|
| 2026.08.19 | ₩65,234 | ₩65,835 | ₩64,806 | ₩65,434 | +0.31% | 9만 |
|---|
| 2026.08.18 | ₩65,234 | ₩65,501 | ₩65,060 | ₩65,287 | +0.08% | 47.7만 |
|---|
| 2026.08.17 | ₩66,142 | ₩66,142 | ₩65,193 | ₩65,528 | -0.93% | 39.5만 |
|---|
| 2026.08.14 | ₩66,035 | ₩66,557 | ₩65,621 | ₩65,875 | -0.24% | 61.7만 |
|---|
| 2026.08.13 | ₩66,276 | ₩66,276 | ₩65,581 | ₩65,995 | -0.42% | 191.9만 |
|---|
| 2026.08.12 | ₩65,755 | ₩65,835 | ₩65,247 | ₩65,648 | -0.16% | 50.5만 |
|---|
| 2026.08.11 | ₩67,532 | ₩67,532 | ₩65,661 | ₩65,741 | -2.65% | 194.9만 |
|---|
| 2026.08.10 | ₩67,546 | ₩67,679 | ₩67,024 | ₩67,679 | +0.20% | 17.7만 |
|---|
| 2026.08.07 | ₩67,693 | ₩67,880 | ₩67,145 | ₩67,292 | -0.59% | 54.3만 |
|---|
| 2026.08.06 | ₩68,013 | ₩68,508 | ₩67,599 | ₩67,746 | -0.39% | 111.4만 |
|---|
| 2026.08.05 | ₩71,007 | ₩71,007 | ₩67,559 | ₩68,307 | -3.80% | 208.6만 |
|---|
| 2026.08.04 | ₩69,043 | ₩70,566 | ₩69,016 | ₩70,272 | +1.78% | 58.8만 |
|---|
| 2026.08.03 | ₩67,746 | ₩69,925 | ₩67,746 | ₩69,617 | +2.76% | 200.9만 |
|---|
| 2026.07.31 | ₩64,686 | ₩67,452 | ₩64,686 | ₩67,038 | +3.64% | 283.6만 |
|---|
| 2026.07.30 | ₩65,300 | ₩65,421 | ₩64,285 | ₩64,940 | -0.55% | 157만 |
|---|
| 2026.07.29 | ₩64,953 | ₩65,888 | ₩64,472 | ₩65,180 | +0.35% | 153.7만 |
|---|
| 2026.07.28 | ₩63,884 | ₩64,980 | ₩63,336 | ₩64,766 | +1.38% | 149.5만 |
|---|
| 2026.07.27 | ₩63,389 | ₩64,031 | ₩63,015 | ₩63,496 | +0.17% | 157.6만 |
|---|
| 2026.07.24 | ₩62,146 | ₩63,015 | ₩62,146 | ₩62,561 | +0.67% | 343.5만 |
|---|
| 2026.07.23 | ₩62,748 | ₩62,801 | ₩61,799 | ₩62,227 | -0.83% | 312.9만 |
|---|
| 2026.07.22 | ₩66,196 | ₩66,356 | ₩65,367 | ₩65,447 | -1.13% | 72.2만 |
|---|
| 2026.07.21 | ₩66,811 | ₩66,811 | ₩66,049 | ₩66,129 | -1.02% | 114.4만 |
|---|
| 2026.07.20 | ₩66,209 | ₩67,599 | ₩66,209 | ₩66,730 | +0.79% | 70.1만 |
|---|
| 2026.07.17 | ₩66,156 | ₩66,971 | ₩65,287 | ₩65,782 | -0.57% | 202.9만 |
|---|
| 2026.07.16 | ₩69,631 | ₩69,631 | ₩66,757 | ₩67,065 | -3.69% | 189.5만 |
|---|
| 2026.07.15 | ₩67,506 | ₩69,497 | ₩67,506 | ₩69,136 | +2.42% | 64.1만 |
|---|
| 2026.07.14 | ₩66,583 | ₩67,719 | ₩66,583 | ₩67,439 | +1.28% | 32.3만 |
|---|
| 2026.07.13 | ₩67,613 | ₩67,613 | ₩66,650 | ₩66,771 | -1.25% | 62.4만 |
|---|
| 2026.07.10 | ₩67,706 | ₩67,706 | ₩66,904 | ₩67,372 | -0.49% | 98.3만 |
|---|
| 2026.07.09 | ₩67,746 | ₩67,800 | ₩66,637 | ₩67,746 | 0.00% | 1160.7만 |
|---|
| 2026.07.08 | ₩68,682 | ₩68,882 | ₩67,532 | ₩68,107 | -0.84% | 51.5만 |
|---|
| 2026.07.07 | ₩69,096 | ₩69,631 | ₩68,575 | ₩68,842 | -0.37% | 402.1만 |
|---|
| 2026.07.06 | ₩68,147 | ₩68,962 | ₩67,639 | ₩68,815 | +0.98% | 677.7만 |
|---|
| 2026.07.02 | ₩68,160 | ₩68,561 | ₩67,105 | ₩67,987 | -0.25% | 319.1만 |
|---|
| 2026.07.01 | ₩67,880 | ₩68,401 | ₩67,559 | ₩68,267 | +0.57% | 431.4만 |
|---|
| 2026.06.30 | ₩67,145 | ₩68,013 | ₩66,624 | ₩68,013 | +1.29% | 2142.7만 |
|---|
| 2026.06.29 | ₩65,287 | ₩67,065 | ₩65,287 | ₩66,971 | +2.58% | 411.2만 |
|---|
| 2026.06.26 | ₩65,488 | ₩65,835 | ₩64,218 | ₩64,458 | -1.57% | 221.5만 |
|---|
| 2026.06.25 | ₩64,819 | ₩65,701 | ₩64,298 | ₩65,421 | +0.93% | 148.2만 |
|---|
| 2026.06.24 | ₩66,410 | ₩66,690 | ₩65,113 | ₩65,488 | -1.39% | 140.9만 |
|---|
| 2026.06.23 | ₩65,461 | ₩66,142 | ₩65,087 | ₩65,648 | +0.29% | 587.1만 |
|---|
| 2026.06.22 | ₩68,147 | ₩68,147 | ₩65,140 | ₩66,142 | -2.94% | 272.5만 |
|---|
| 2026.06.18 | ₩68,949 | ₩68,949 | ₩67,492 | ₩68,668 | -0.41% | 250.3만 |
|---|
| 2026.06.17 | ₩69,858 | ₩70,179 | ₩67,893 | ₩68,160 | -2.43% | 382.2만 |
|---|
| 2026.06.16 | ₩69,096 | ₩69,738 | ₩68,495 | ₩69,443 | +0.50% | 1183.2만 |
|---|
| 2026.06.15 | ₩69,296 | ₩69,296 | ₩68,294 | ₩68,869 | -0.62% | 452.7만 |
|---|
| 2026.06.12 | ₩68,134 | ₩68,334 | ₩66,824 | ₩67,425 | -1.04% | 419.6만 |
|---|
| 2026.06.11 | ₩67,492 | ₩69,337 | ₩65,554 | ₩67,145 | -0.51% | 590.5만 |
|---|
| 2026.06.10 | ₩68,548 | ₩68,548 | ₩66,664 | ₩66,851 | -2.48% | 2335.8만 |
|---|
| 2026.06.09 | ₩67,693 | ₩68,976 | ₩66,837 | ₩67,653 | -0.06% | 534.2만 |
|---|
| 2026.06.08 | ₩68,160 | ₩69,136 | ₩66,824 | ₩67,693 | -0.69% | 469만 |
|---|
| 2026.06.05 | ₩69,497 | ₩69,697 | ₩67,920 | ₩68,160 | -1.92% | 948.4만 |
|---|
| 2026.06.04 | ₩68,294 | ₩69,831 | ₩67,492 | ₩69,497 | +1.76% | 3167.4만 |
|---|
| 2026.06.03 | ₩66,824 | ₩68,348 | ₩66,757 | ₩67,359 | +0.80% | 6240.6만 |
|---|
