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 | ₩66,129 | ₩66,410 | ₩65,875 | ₩66,035 | -0.14% | 42.8만 |
| 2026.10.08 | ₩66,517 | ₩66,704 | ₩65,421 | ₩65,568 | -1.43% | 86.9만 |
| 2026.10.07 | ₩65,808 | ₩66,156 | ₩64,953 | ₩65,969 | +0.24% | 72.7만 |
| 2026.10.06 | ₩65,287 | ₩65,648 | ₩64,993 | ₩65,581 | +0.45% | 135.7만 |
| 2026.10.05 | ₩65,046 | ₩65,421 | ₩64,819 | ₩65,287 | +0.37% | 56.7만 |
| 2026.10.02 | ₩64,806 | ₩65,274 | ₩64,646 | ₩64,940 | +0.21% | 226만 |
| 2026.10.01 | ₩65,875 | ₩66,156 | ₩63,924 | ₩64,271 | -2.43% | 69.9만 |
| 2026.09.30 | ₩64,833 | ₩66,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,579 |
| ₩64,806 |
| -0.04% |
| 403.5만 |
| 2026.09.29 | ₩64,886 | ₩64,886 | ₩64,285 | ₩64,646 | -0.37% | 65.7만 |
|---|
| 2026.09.28 | ₩64,926 | ₩64,926 | ₩64,485 | ₩64,899 | -0.04% | 53.7만 |
|---|
| 2026.09.25 | ₩64,913 | ₩65,207 | ₩64,579 | ₩65,046 | +0.21% | 135.2만 |
|---|
| 2026.09.24 | ₩63,804 | ₩64,793 | ₩63,804 | ₩64,659 | +1.34% | 140.7만 |
|---|
| 2026.09.23 | ₩65,715 | ₩65,715 | ₩64,138 | ₩64,151 | -2.38% | 183.8만 |
|---|
| 2026.09.22 | ₩66,824 | ₩67,425 | ₩65,755 | ₩65,795 | -1.54% | 203.6만 |
|---|
| 2026.09.21 | ₩65,835 | ₩66,677 | ₩65,795 | ₩66,396 | +0.85% | 94.7만 |
|---|
| 2026.09.18 | ₩66,142 | ₩66,824 | ₩65,287 | ₩65,354 | -1.19% | 37.7만 |
|---|
| 2026.09.17 | ₩66,062 | ₩66,062 | ₩64,859 | ₩65,341 | -1.09% | 38.8만 |
|---|
| 2026.09.16 | ₩65,300 | ₩65,421 | ₩64,445 | ₩64,726 | -0.88% | 167.7만 |
|---|
| 2026.09.15 | ₩65,113 | ₩65,260 | ₩64,646 | ₩64,993 | -0.18% | 133.1만 |
|---|
| 2026.09.14 | ₩64,378 | ₩65,635 | ₩64,378 | ₩65,514 | +1.76% | 861.1만 |
|---|
| 2026.09.11 | ₩63,884 | ₩64,752 | ₩63,844 | ₩64,164 | +0.44% | 67.9만 |
|---|
| 2026.09.10 | ₩62,761 | ₩63,523 | ₩62,761 | ₩63,469 | +1.13% | 64만 |
|---|
| 2026.09.09 | ₩63,456 | ₩63,456 | ₩62,721 | ₩63,216 | -0.38% | 119.2만 |
|---|
| 2026.09.08 | ₩63,563 | ₩64,218 | ₩63,416 | ₩63,910 | +0.55% | 226.5만 |
|---|
| 2026.09.04 | ₩64,552 | ₩64,686 | ₩63,870 | ₩64,071 | -0.75% | 73.9만 |
|---|
| 2026.09.03 | ₩64,472 | ₩64,846 | ₩64,285 | ₩64,579 | +0.17% | 37.2만 |
|---|
| 2026.09.02 | ₩63,269 | ₩64,084 | ₩63,269 | ₩63,817 | +0.87% | 31.4만 |
|---|
| 2026.09.01 | ₩64,004 | ₩64,004 | ₩63,162 | ₩63,443 | -0.88% | 44.6만 |
|---|
| 2026.08.31 | ₩65,046 | ₩65,046 | ₩63,710 | ₩64,151 | -1.38% | 40.5만 |
|---|
| 2026.08.28 | ₩64,672 | ₩65,514 | ₩64,485 | ₩65,113 | +0.68% | 56.8만 |
|---|
| 2026.08.27 | ₩64,365 | ₩64,619 | ₩64,151 | ₩64,485 | +0.19% | 105.4만 |
|---|
| 2026.08.26 | ₩65,207 | ₩65,207 | ₩64,392 | ₩64,646 | -0.86% | 89.6만 |
|---|
| 2026.08.25 | ₩65,741 | ₩65,741 | ₩65,020 | ₩65,207 | -0.81% | 671만 |
|---|
| 2026.08.24 | ₩65,087 | ₩65,929 | ₩64,819 | ₩65,327 | +0.37% | 128.7만 |
|---|
| 2026.08.21 | ₩64,833 | ₩65,287 | ₩64,646 | ₩65,087 | +0.39% | 20.5만 |
|---|
| 2026.08.20 | ₩65,046 | ₩65,046 | ₩64,218 | ₩64,565 | -0.74% | 105.8만 |
|---|
| 2026.08.19 | ₩65,060 | ₩65,274 | ₩64,485 | ₩65,060 | 0.00% | 23.6만 |
|---|
| 2026.08.18 | ₩64,899 | ₩65,167 | ₩64,659 | ₩65,006 | +0.16% | 102.9만 |
|---|
| 2026.08.17 | ₩65,501 | ₩65,581 | ₩64,819 | ₩65,100 | -0.61% | 201.1만 |
|---|
| 2026.08.14 | ₩65,755 | ₩66,169 | ₩65,220 | ₩65,447 | -0.47% | 78.1만 |
|---|
| 2026.08.13 | ₩65,955 | ₩65,955 | ₩65,381 | ₩65,661 | -0.45% | 135.1만 |
|---|
| 2026.08.12 | ₩66,182 | ₩66,182 | ₩65,087 | ₩65,421 | -1.15% | 27.9만 |
|---|
| 2026.08.11 | ₩67,292 | ₩67,292 | ₩65,461 | ₩65,541 | -2.60% | 184.2만 |
|---|
| 2026.08.10 | ₩66,864 | ₩67,292 | ₩66,650 | ₩67,292 | +0.64% | 25.4만 |
|---|
| 2026.08.07 | ₩67,305 | ₩67,372 | ₩66,851 | ₩66,931 | -0.56% | 80.8만 |
|---|
| 2026.08.06 | ₩67,907 | ₩68,040 | ₩67,305 | ₩67,466 | -0.65% | 125.8만 |
|---|
| 2026.08.05 | ₩70,285 | ₩70,593 | ₩67,225 | ₩67,907 | -3.38% | 317.9만 |
|---|
| 2026.08.04 | ₩68,962 | ₩70,098 | ₩68,575 | ₩69,804 | +1.22% | 280만 |
|---|
| 2026.08.03 | ₩67,840 | ₩69,751 | ₩67,840 | ₩69,337 | +2.21% | 226.3만 |
|---|
| 2026.07.31 | ₩64,325 | ₩67,506 | ₩64,325 | ₩67,091 | +4.30% | 403.1만 |
|---|
| 2026.07.30 | ₩64,672 | ₩66,824 | ₩64,031 | ₩64,806 | +0.21% | 246.1만 |
|---|
| 2026.07.29 | ₩64,926 | ₩65,688 | ₩64,151 | ₩65,006 | +0.12% | 341만 |
|---|
| 2026.07.28 | ₩63,670 | ₩64,739 | ₩63,282 | ₩64,539 | +1.36% | 198.7만 |
|---|
| 2026.07.27 | ₩63,336 | ₩63,910 | ₩63,216 | ₩63,376 | +0.06% | 147.3만 |
|---|
| 2026.07.24 | ₩62,293 | ₩63,630 | ₩62,160 | ₩62,467 | +0.28% | 172.8만 |
|---|
| 2026.07.23 | ₩63,496 | ₩63,496 | ₩61,785 | ₩62,561 | -1.47% | 308만 |
|---|
| 2026.07.22 | ₩66,156 | ₩66,370 | ₩65,341 | ₩65,381 | -1.17% | 81.7만 |
|---|
| 2026.07.21 | ₩66,797 | ₩66,797 | ₩65,929 | ₩65,955 | -1.26% | 201.6만 |
|---|
| 2026.07.20 | ₩66,477 | ₩68,775 | ₩66,477 | ₩66,690 | +0.32% | 56.3만 |
|---|
| 2026.07.17 | ₩66,022 | ₩66,169 | ₩65,207 | ₩65,675 | -0.53% | 351만 |
|---|
| 2026.07.16 | ₩69,724 | ₩69,724 | ₩66,677 | ₩67,011 | -3.89% | 280.5만 |
|---|
| 2026.07.15 | ₩67,265 | ₩69,283 | ₩67,238 | ₩68,976 | +2.54% | 121.5만 |
|---|
| 2026.07.14 | ₩66,396 | ₩67,318 | ₩66,383 | ₩67,185 | +1.19% | 73.4만 |
|---|
| 2026.07.13 | ₩67,185 | ₩67,185 | ₩66,303 | ₩66,383 | -1.19% | 156.9만 |
|---|
| 2026.07.10 | ₩67,225 | ₩67,225 | ₩66,463 | ₩67,011 | -0.32% | 440.4만 |
|---|
| 2026.07.09 | ₩66,984 | ₩67,252 | ₩66,129 | ₩67,238 | +0.38% | 329.4만 |
|---|
| 2026.07.08 | ₩68,120 | ₩68,682 | ₩66,998 | ₩67,639 | -0.71% | 60.5만 |
|---|
| 2026.07.07 | ₩68,855 | ₩69,243 | ₩68,094 | ₩68,254 | -0.87% | 183.5만 |
|---|
| 2026.07.06 | ₩68,054 | ₩68,588 | ₩67,105 | ₩68,481 | +0.63% | 1022만 |
|---|
| 2026.07.02 | ₩67,572 | ₩68,000 | ₩66,557 | ₩67,385 | -0.28% | 783.4만 |
|---|
| 2026.07.01 | ₩67,145 | ₩67,893 | ₩67,024 | ₩67,639 | +0.74% | 518.6만 |
|---|
| 2026.06.30 | ₩66,824 | ₩67,318 | ₩66,343 | ₩67,225 | +0.60% | 2149.8만 |
|---|
| 2026.06.29 | ₩65,113 | ₩66,784 | ₩65,113 | ₩66,704 | +2.44% | 356.2만 |
|---|
| 2026.06.26 | ₩65,808 | ₩69,497 | ₩64,151 | ₩64,325 | -2.25% | 74.2만 |
|---|
| 2026.06.25 | ₩64,819 | ₩65,447 | ₩64,418 | ₩65,300 | +0.74% | 241.7만 |
|---|
| 2026.06.24 | ₩66,249 | ₩66,690 | ₩65,193 | ₩65,621 | -0.95% | 132.4만 |
|---|
| 2026.06.23 | ₩65,354 | ₩66,116 | ₩65,100 | ₩65,715 | +0.55% | 208.2만 |
|---|
| 2026.06.22 | ₩68,120 | ₩68,120 | ₩65,153 | ₩66,022 | -3.08% | 307.9만 |
|---|
| 2026.06.18 | ₩68,455 | ₩68,815 | ₩67,359 | ₩68,762 | +0.45% | 86만 |
|---|
| 2026.06.17 | ₩69,176 | ₩69,176 | ₩67,693 | ₩67,987 | -1.72% | 240.3만 |
|---|
| 2026.06.16 | ₩68,815 | ₩70,032 | ₩68,388 | ₩69,256 | +0.64% | 211.7만 |
|---|
| 2026.06.15 | ₩68,201 | ₩69,083 | ₩68,201 | ₩68,628 | +0.63% | 348.3만 |
|---|
| 2026.06.12 | ₩67,679 | ₩68,214 | ₩66,757 | ₩67,372 | -0.45% | 313.8만 |
|---|
| 2026.06.11 | ₩66,677 | ₩67,265 | ₩65,341 | ₩67,158 | +0.72% | 465.9만 |
|---|
| 2026.06.10 | ₩68,000 | ₩68,294 | ₩66,530 | ₩66,624 | -2.02% | 758.9만 |
|---|
| 2026.06.09 | ₩67,960 | ₩74,803 | ₩66,690 | ₩67,746 | -0.31% | 972.5만 |
|---|
| 2026.06.08 | ₩68,147 | ₩68,160 | ₩66,824 | ₩67,666 | -0.71% | 503.8만 |
|---|
| 2026.06.05 | ₩71,502 | ₩71,502 | ₩67,171 | ₩68,147 | -4.69% | 391.9만 |
|---|
| 2026.06.04 | ₩67,091 | ₩70,432 | ₩66,958 | ₩69,296 | +3.29% | 2539.1만 |
|---|
| 2026.06.03 | ₩66,824 | ₩68,227 | ₩66,824 | ₩66,891 | +0.10% | 6241.8만 |
|---|
