시장 데이터를 불러오는 중
Alphabet Inc. - Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock · GOOGN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,348 | ₩66,629 | ₩66,093 | ₩66,254 | -0.14% | 42.8만 |
| 2026.10.08 | ₩66,737 | ₩66,924 | ₩65,637 | ₩65,785 | -1.43% | 86.9만 |
| 2026.10.07 | ₩66,026 | ₩66,375 | ₩65,168 | ₩66,187 | +0.24% | 72.7만 |
| 2026.10.06 | ₩65,503 | ₩65,865 | ₩65,208 | ₩65,798 | +0.45% | 135.7만 |
| 2026.10.05 | ₩65,262 | ₩65,637 | ₩65,034 | ₩65,503 | +0.37% | 56.7만 |
| 2026.10.02 | ₩65,020 | ₩65,490 | ₩64,859 | ₩65,154 | +0.21% | 226만 |
| 2026.10.01 | ₩66,093 | ₩66,375 | ₩64,135 | ₩64,484 | -2.43% | 69.9만 |
| 2026.09.30 | ₩65,047 | ₩66,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,020 |
| -0.04% |
| 403.5만 |
| 2026.09.29 | ₩65,101 | ₩65,101 | ₩64,497 | ₩64,859 | -0.37% | 65.7만 |
|---|
| 2026.09.28 | ₩65,141 | ₩65,141 | ₩64,698 | ₩65,114 | -0.04% | 53.7만 |
|---|
| 2026.09.25 | ₩65,128 | ₩65,423 | ₩64,792 | ₩65,262 | +0.21% | 135.2만 |
|---|
| 2026.09.24 | ₩64,015 | ₩65,007 | ₩64,015 | ₩64,873 | +1.34% | 140.7만 |
|---|
| 2026.09.23 | ₩65,932 | ₩65,932 | ₩64,350 | ₩64,363 | -2.38% | 183.8만 |
|---|
| 2026.09.22 | ₩67,045 | ₩67,648 | ₩65,972 | ₩66,013 | -1.54% | 203.6만 |
|---|
| 2026.09.21 | ₩66,053 | ₩66,898 | ₩66,013 | ₩66,616 | +0.85% | 94.7만 |
|---|
| 2026.09.18 | ₩66,361 | ₩67,045 | ₩65,503 | ₩65,570 | -1.19% | 37.7만 |
|---|
| 2026.09.17 | ₩66,281 | ₩66,281 | ₩65,074 | ₩65,557 | -1.09% | 38.8만 |
|---|
| 2026.09.16 | ₩65,516 | ₩65,637 | ₩64,658 | ₩64,940 | -0.88% | 167.7만 |
|---|
| 2026.09.15 | ₩65,329 | ₩65,476 | ₩64,859 | ₩65,208 | -0.18% | 133.1만 |
|---|
| 2026.09.14 | ₩64,591 | ₩65,852 | ₩64,591 | ₩65,731 | +1.76% | 861.1만 |
|---|
| 2026.09.11 | ₩64,095 | ₩64,967 | ₩64,055 | ₩64,377 | +0.44% | 67.9만 |
|---|
| 2026.09.10 | ₩62,969 | ₩63,733 | ₩62,969 | ₩63,679 | +1.13% | 64만 |
|---|
| 2026.09.09 | ₩63,666 | ₩63,666 | ₩62,928 | ₩63,425 | -0.38% | 119.2만 |
|---|
| 2026.09.08 | ₩63,773 | ₩64,430 | ₩63,626 | ₩64,122 | +0.55% | 226.5만 |
|---|
| 2026.09.04 | ₩64,765 | ₩64,900 | ₩64,082 | ₩64,283 | -0.75% | 73.9만 |
|---|
| 2026.09.03 | ₩64,685 | ₩65,060 | ₩64,497 | ₩64,792 | +0.17% | 37.2만 |
|---|
| 2026.09.02 | ₩63,478 | ₩64,296 | ₩63,478 | ₩64,028 | +0.87% | 31.4만 |
|---|
| 2026.09.01 | ₩64,216 | ₩64,216 | ₩63,371 | ₩63,653 | -0.88% | 44.6만 |
|---|
| 2026.08.31 | ₩65,262 | ₩65,262 | ₩63,921 | ₩64,363 | -1.38% | 40.5만 |
|---|
| 2026.08.28 | ₩64,886 | ₩65,731 | ₩64,698 | ₩65,329 | +0.68% | 56.8만 |
|---|
| 2026.08.27 | ₩64,578 | ₩64,833 | ₩64,363 | ₩64,698 | +0.19% | 105.4만 |
|---|
| 2026.08.26 | ₩65,423 | ₩65,423 | ₩64,605 | ₩64,859 | -0.86% | 89.6만 |
|---|
| 2026.08.25 | ₩65,959 | ₩65,959 | ₩65,235 | ₩65,423 | -0.81% | 671만 |
|---|
| 2026.08.24 | ₩65,302 | ₩66,147 | ₩65,034 | ₩65,543 | +0.37% | 128.7만 |
|---|
| 2026.08.21 | ₩65,047 | ₩65,503 | ₩64,859 | ₩65,302 | +0.39% | 20.5만 |
|---|
| 2026.08.20 | ₩65,262 | ₩65,262 | ₩64,430 | ₩64,779 | -0.74% | 105.8만 |
|---|
| 2026.08.19 | ₩65,275 | ₩65,490 | ₩64,698 | ₩65,275 | 0.00% | 23.6만 |
|---|
| 2026.08.18 | ₩65,114 | ₩65,382 | ₩64,873 | ₩65,221 | +0.16% | 102.9만 |
|---|
| 2026.08.17 | ₩65,718 | ₩65,798 | ₩65,034 | ₩65,315 | -0.61% | 201.1만 |
|---|
| 2026.08.14 | ₩65,972 | ₩66,388 | ₩65,436 | ₩65,664 | -0.47% | 78.1만 |
|---|
| 2026.08.13 | ₩66,173 | ₩66,173 | ₩65,597 | ₩65,878 | -0.45% | 135.1만 |
|---|
| 2026.08.12 | ₩66,401 | ₩66,401 | ₩65,302 | ₩65,637 | -1.15% | 27.9만 |
|---|
| 2026.08.11 | ₩67,514 | ₩67,514 | ₩65,677 | ₩65,758 | -2.60% | 184.2만 |
|---|
| 2026.08.10 | ₩67,085 | ₩67,514 | ₩66,871 | ₩67,514 | +0.64% | 25.4만 |
|---|
| 2026.08.07 | ₩67,528 | ₩67,595 | ₩67,072 | ₩67,152 | -0.56% | 80.8만 |
|---|
| 2026.08.06 | ₩68,131 | ₩68,265 | ₩67,528 | ₩67,689 | -0.65% | 125.8만 |
|---|
| 2026.08.05 | ₩70,518 | ₩70,826 | ₩67,447 | ₩68,131 | -3.38% | 317.9만 |
|---|
| 2026.08.04 | ₩69,190 | ₩70,330 | ₩68,802 | ₩70,035 | +1.22% | 280만 |
|---|
| 2026.08.03 | ₩68,064 | ₩69,982 | ₩68,064 | ₩69,566 | +2.21% | 226.3만 |
|---|
| 2026.07.31 | ₩64,538 | ₩67,729 | ₩64,538 | ₩67,313 | +4.30% | 403.1만 |
|---|
| 2026.07.30 | ₩64,886 | ₩67,045 | ₩64,243 | ₩65,020 | +0.21% | 246.1만 |
|---|
| 2026.07.29 | ₩65,141 | ₩65,905 | ₩64,363 | ₩65,221 | +0.12% | 341만 |
|---|
| 2026.07.28 | ₩63,880 | ₩64,953 | ₩63,492 | ₩64,752 | +1.36% | 198.7만 |
|---|
| 2026.07.27 | ₩63,545 | ₩64,122 | ₩63,425 | ₩63,585 | +0.06% | 147.3만 |
|---|
| 2026.07.24 | ₩62,499 | ₩63,840 | ₩62,365 | ₩62,674 | +0.28% | 172.8만 |
|---|
| 2026.07.23 | ₩63,706 | ₩63,706 | ₩61,990 | ₩62,768 | -1.47% | 308만 |
|---|
| 2026.07.22 | ₩66,375 | ₩66,589 | ₩65,557 | ₩65,597 | -1.17% | 81.7만 |
|---|
| 2026.07.21 | ₩67,018 | ₩67,018 | ₩66,147 | ₩66,173 | -1.26% | 201.6만 |
|---|
| 2026.07.20 | ₩66,696 | ₩69,003 | ₩66,696 | ₩66,911 | +0.32% | 56.3만 |
|---|
| 2026.07.17 | ₩66,240 | ₩66,388 | ₩65,423 | ₩65,892 | -0.53% | 351만 |
|---|
| 2026.07.16 | ₩69,955 | ₩69,955 | ₩66,898 | ₩67,233 | -3.89% | 280.5만 |
|---|
| 2026.07.15 | ₩67,487 | ₩69,512 | ₩67,461 | ₩69,204 | +2.54% | 121.5만 |
|---|
| 2026.07.14 | ₩66,616 | ₩67,541 | ₩66,603 | ₩67,407 | +1.19% | 73.4만 |
|---|
| 2026.07.13 | ₩67,407 | ₩67,407 | ₩66,522 | ₩66,603 | -1.19% | 156.9만 |
|---|
| 2026.07.10 | ₩67,447 | ₩67,447 | ₩66,683 | ₩67,233 | -0.32% | 440.4만 |
|---|
| 2026.07.09 | ₩67,206 | ₩67,474 | ₩66,348 | ₩67,461 | +0.38% | 329.4만 |
|---|
| 2026.07.08 | ₩68,346 | ₩68,909 | ₩67,219 | ₩67,863 | -0.71% | 60.5만 |
|---|
| 2026.07.07 | ₩69,083 | ₩69,472 | ₩68,319 | ₩68,480 | -0.87% | 183.5만 |
|---|
| 2026.07.06 | ₩68,279 | ₩68,815 | ₩67,327 | ₩68,708 | +0.63% | 1022만 |
|---|
| 2026.07.02 | ₩67,796 | ₩68,225 | ₩66,777 | ₩67,608 | -0.28% | 783.4만 |
|---|
| 2026.07.01 | ₩67,367 | ₩68,118 | ₩67,246 | ₩67,863 | +0.74% | 518.6만 |
|---|
| 2026.06.30 | ₩67,045 | ₩67,541 | ₩66,562 | ₩67,447 | +0.60% | 2149.8만 |
|---|
| 2026.06.29 | ₩65,329 | ₩67,005 | ₩65,329 | ₩66,924 | +2.44% | 356.2만 |
|---|
| 2026.06.26 | ₩66,026 | ₩69,727 | ₩64,363 | ₩64,538 | -2.25% | 74.2만 |
|---|
| 2026.06.25 | ₩65,034 | ₩65,664 | ₩64,631 | ₩65,516 | +0.74% | 241.7만 |
|---|
| 2026.06.24 | ₩66,468 | ₩66,911 | ₩65,409 | ₩65,838 | -0.95% | 132.4만 |
|---|
| 2026.06.23 | ₩65,570 | ₩66,334 | ₩65,315 | ₩65,932 | +0.55% | 208.2만 |
|---|
| 2026.06.22 | ₩68,346 | ₩68,346 | ₩65,369 | ₩66,240 | -3.08% | 307.9만 |
|---|
| 2026.06.18 | ₩68,681 | ₩69,043 | ₩67,581 | ₩68,989 | +0.45% | 86만 |
|---|
| 2026.06.17 | ₩69,405 | ₩69,405 | ₩67,917 | ₩68,212 | -1.72% | 240.3만 |
|---|
| 2026.06.16 | ₩69,043 | ₩70,263 | ₩68,614 | ₩69,485 | +0.64% | 211.7만 |
|---|
| 2026.06.15 | ₩68,426 | ₩69,311 | ₩68,426 | ₩68,855 | +0.63% | 348.3만 |
|---|
| 2026.06.12 | ₩67,903 | ₩68,440 | ₩66,978 | ₩67,595 | -0.45% | 313.8만 |
|---|
| 2026.06.11 | ₩66,898 | ₩67,487 | ₩65,557 | ₩67,380 | +0.72% | 465.9만 |
|---|
| 2026.06.10 | ₩68,225 | ₩68,520 | ₩66,750 | ₩66,844 | -2.02% | 758.9만 |
|---|
| 2026.06.09 | ₩68,185 | ₩75,050 | ₩66,911 | ₩67,970 | -0.31% | 972.5만 |
|---|
| 2026.06.08 | ₩68,372 | ₩68,386 | ₩67,045 | ₩67,890 | -0.71% | 503.8만 |
|---|
| 2026.06.05 | ₩71,738 | ₩71,738 | ₩67,394 | ₩68,372 | -4.69% | 391.9만 |
|---|
| 2026.06.04 | ₩67,313 | ₩70,665 | ₩67,179 | ₩69,526 | +3.29% | 2539.1만 |
|---|
| 2026.06.03 | ₩67,045 | ₩68,453 | ₩67,045 | ₩67,112 | +0.10% | 6241.8만 |
|---|
