GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Alphabet : ( GOOG:US )

2,852.66USD ▲ 16.13 (0.57%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 2,852.66 ▲16.13 ▲0.57%
21-09-23 2,836.53 ▲17.76 ▲0.63%
21-09-22 2,818.77 ▲25.84 ▲0.93%
21-09-21 2,792.93 ▲12.59 ▲0.45%
21-09-20 2,780.34 ▼-48.93 ▼-1.73%
21-09-17 2,829.27 ▼-58.20 ▼-2.02%
21-09-16 2,887.47 ▼-16.65 ▼-0.57%
21-09-15 2,904.12 ▲36.00 ▲1.26%
21-09-14 2,868.12 ▼-1.18 ▼-0.04%
21-09-13 2,869.30 ▲30.88 ▲1.09%
21-09-10 2,838.42 ▼-59.85 ▼-2.07%
21-09-09 2,898.27 ▲0.60 ▲0.02%
21-09-08 2,897.67 ▼-12.71 ▼-0.44%
21-09-07 2,910.38 ▲14.88 ▲0.51%
21-09-03 2,895.50 ▲11.12 ▲0.39%
21-09-02 2,884.38 ▼-32.46 ▼-1.11%
21-09-01 2,916.84 ▲7.60 ▲0.26%
21-08-31 2,909.24 ▼-0.15 ▼-0.01%
21-08-30 2,909.39 ▲18.38 ▲0.64%
21-08-27 2,891.01 ▲48.55 ▲1.71%
21-08-26 2,842.46 ▼-16.54 ▼-0.58%
21-08-25 2,859.00 ▲11.03 ▲0.39%
21-08-24 2,847.97 ▲25.98 ▲0.92%
21-08-23 2,821.99 ▲53.25 ▲1.92%
21-08-20 2,768.74 ▲30.47 ▲1.11%
21-08-19 2,738.27 ▲6.87 ▲0.25%
21-08-18 2,731.40 ▼-14.61 ▼-0.53%
21-08-17 2,746.01 ▼-32.31 ▼-1.16%
21-08-16 2,778.32 ▲10.20 ▲0.37%
21-08-13 2,768.12 ▲0.33 ▲0.01%
21-08-12 2,767.79 ▲14.00 ▲0.51%
21-08-11 2,753.79 ▼-8.14 ▼-0.29%
21-08-10 2,761.93 ▲1.89 ▲0.07%
21-08-09 2,760.04 ▲19.32 ▲0.7%
21-08-06 2,740.72 ▲1.92 ▲0.07%
21-08-05 2,738.80 ▲18.23 ▲0.67%
21-08-04 2,720.57 ▼-5.03 ▼-0.18%
21-08-03 2,725.60 ▲5.81 ▲0.21%
21-08-02 2,719.79 ▲15.37 ▲0.57%
21-07-30 2,704.42 ▼-26.39 ▼-0.97%
21-07-29 2,730.81 ▲3.18 ▲0.12%
21-07-28 2,727.63 ▼-8.30 ▼-0.3%
21-07-27 2,735.93 ▼-56.96 ▼-2.04%
21-07-26 2,792.89 ▲36.57 ▲1.33%
21-07-23 2,756.32 ▲89.75 ▲3.37%
21-07-22 2,666.57 ▲14.56 ▲0.55%
21-07-21 2,652.01 ▲29.98 ▲1.14%
21-07-20 2,622.03 ▲36.95 ▲1.43%
21-07-19 2,585.08 ▼-51.83 ▼-1.97%
21-07-16 2,636.91 ▲11.58 ▲0.44%
21-07-15 2,625.33 ▼-16.32 ▼-0.62%
21-07-14 2,641.65 ▲21.76 ▲0.83%
21-07-13 2,619.89 ▲8.61 ▲0.33%
21-07-12 2,611.28 ▲19.79 ▲0.76%
21-07-09 2,591.49 ▲7.95 ▲0.31%
21-07-08 2,583.54 ▼-18.01 ▼-0.69%
21-07-07 2,601.55 ▲6.13 ▲0.24%
21-07-06 2,595.42 ▲21.04 ▲0.82%
21-07-02 2,574.38 ▲47.01 ▲1.86%
21-07-01 2,527.37 ▲21.05 ▲0.84%
21-06-30 2,506.32 ▼-14.05 ▼-0.56%
21-06-29 2,520.37 ▼-16.02 ▼-0.63%
21-06-28 2,536.39 ▼-3.51 ▼-0.14%
21-06-25 2,539.90 ▼-5.74 ▼-0.23%
21-06-24 2,545.64 ▲16.41 ▲0.65%
21-06-23 2,529.23 ▼-10.76 ▼-0.42%
21-06-22 2,539.99 ▲10.89 ▲0.43%
21-06-21 2,529.10 ▲17.75 ▲0.71%
21-06-18 2,511.35 ▼-16.07 ▼-0.64%
21-06-17 2,527.42 ▲13.49 ▲0.54%
21-06-16 2,513.93 ▼-6.73 ▼-0.27%
21-06-15 2,520.66 ▼-6.38 ▼-0.25%
21-06-14 2,527.04 ▲13.11 ▲0.52%
21-06-11 2,513.93 ▼-7.67 ▼-0.3%
21-06-10 2,521.60 ▲30.20 ▲1.21%
21-06-09 2,491.40 ▲8.55 ▲0.34%
21-06-08 2,482.85 ▲16.76 ▲0.68%
21-06-07 2,466.09 ▲14.33 ▲0.58%
21-06-04 2,451.76 ▲47.15 ▲1.96%
21-06-03 2,404.61 ▼-16.67 ▼-0.69%
21-06-02 2,421.28 ▼-8.53 ▼-0.35%
21-06-01 2,429.81 ▲18.25 ▲0.76%
21-05-28 2,411.56 ▲9.05 ▲0.38%
21-05-27 2,402.51 ▼-31.02 ▼-1.27%
21-05-26 2,433.53 ▲24.46 ▲1.02%
21-05-25 2,409.07 ▲2.40 ▲0.1%
21-05-24 2,406.67 ▲61.57 ▲2.63%
21-05-21 2,345.10 ▼-10.99 ▼-0.47%
21-05-20 2,356.09 ▲47.38 ▲2.05%
21-05-19 2,308.71 ▲5.28 ▲0.23%
21-05-18 2,303.43 ▼-17.98 ▼-0.77%
21-05-17 2,321.41 ▲5.25 ▲0.23%
21-05-14 2,316.16 ▲54.19 ▲2.4%
21-05-13 2,261.97 ▲22.89 ▲1.02%
21-05-12 2,239.08 ▼-69.68 ▼-3.02%
21-05-11 2,308.76 ▼-32.90 ▼-1.4%
21-05-10 2,341.66 ▼-57.03 ▼-2.38%
21-05-07 2,398.69 ▲17.34 ▲0.73%
21-05-06 2,381.35 ▲24.61 ▲1.04%
21-05-05 2,356.74 ▲2.49 ▲0.11%
21-05-04 2,354.25 ▼-40.92 ▼-1.71%
21-05-03 2,395.17 ▼-14.95 ▼-0.62%
21-04-30 2,410.12 ▼-19.77 ▼-0.81%
21-04-29 2,429.89 ▲49.98 ▲2.1%
21-04-28 2,379.91 ▲72.79 ▲3.16%
21-04-27 2,307.12 ▼-19.62 ▼-0.84%
21-04-26 2,326.74 ▲11.44 ▲0.49%
21-04-23 2,315.30 ▲47.38 ▲2.09%
21-04-22 2,267.92 ▼-25.37 ▼-1.11%
21-04-21 2,293.29 ▼-0.34 ▼-0.01%
21-04-20 2,293.63 ▼-8.77 ▼-0.38%
21-04-19 2,302.40 ▲4.64 ▲0.2%
21-04-16 2,297.76 ▲1.10 ▲0.05%
21-04-15 2,296.66 ▲41.82 ▲1.85%
21-04-14 2,254.84 ▼-12.43 ▼-0.55%
21-04-13 2,267.27 ▲12.48 ▲0.55%
21-04-12 2,254.79 ▼-31.09 ▼-1.36%
21-04-09 2,285.88 ▲20.44 ▲0.9%
21-04-08 2,265.44 ▲15.76 ▲0.7%
21-04-07 2,249.68 ▲24.93 ▲1.12%
21-04-06 2,224.75 ▼-0.80 ▼-0.04%
21-04-05 2,225.55 ▲87.80 ▲4.11%
21-04-01 2,137.75 ▲69.12 ▲3.34%
21-03-31 2,068.63 ▲13.09 ▲0.64%
21-03-30 2,055.54 ▼-0.41 ▼-0.02%
21-03-29 2,055.95 ▲20.40 ▲1%
21-03-26 2,035.55 ▼-8.81 ▼-0.43%
21-03-25 2,044.36 ▼-0.70 ▼-0.03%
21-03-24 2,045.06 ▼-7.90 ▼-0.38%
21-03-23 2,052.96 ▲14.37 ▲0.7%
21-03-22 2,038.59 ▼-4.61 ▼-0.23%
21-03-19 2,043.20 ▲6.98 ▲0.34%
21-03-18 2,036.22 ▼-54.86 ▼-2.62%
21-03-17 2,091.08 ▼-1.44 ▼-0.07%
21-03-16 2,092.52 ▲26.03 ▲1.26%
21-03-15 2,066.49 ▲4.57 ▲0.22%
21-03-12 2,061.92 ▼-52.85 ▼-2.5%
21-03-11 2,114.77 ▲59.74 ▲2.91%
21-03-10 2,055.03 ▲2.33 ▲0.11%
21-03-09 2,052.70 ▲28.53 ▲1.41%
21-03-08 2,024.17 ▼-84.37 ▼-4%
21-03-05 2,108.54 ▲59.45 ▲2.9%
21-03-04 2,049.09 ▲22.38 ▲1.1%
21-03-03 2,026.71 ▼-49.13 ▼-2.37%
21-03-02 2,075.84 ▼-5.67 ▼-0.27%
21-03-01 2,081.51 ▲44.65 ▲2.19%
21-02-26 2,036.86 ▲5.50 ▲0.27%
21-02-25 2,031.36 ▼-63.81 ▼-3.05%
21-02-24 2,095.17 ▲24.31 ▲1.17%
21-02-23 2,070.86 ▲5.98 ▲0.29%
21-02-22 2,064.88 ▼-36.26 ▼-1.73%
21-02-19 2,101.14 ▼-16.06 ▼-0.76%
21-02-18 2,117.20 ▼-11.11 ▼-0.52%
21-02-17 2,128.31 ▲6.41 ▲0.3%
21-02-16 2,121.90 ▲17.79 ▲0.85%
21-02-12 2,104.11 ▲8.22 ▲0.39%
21-02-11 2,095.89 ▲0.51 ▲0.02%
21-02-10 2,095.38 ▲11.87 ▲0.57%
21-02-09 2,083.51 ▼-9.40 ▼-0.45%
21-02-08 2,092.91 ▼-5.09 ▼-0.24%
21-02-05 2,098.00 ▲35.63 ▲1.73%
21-02-04 2,062.37 ▼-7.70 ▼-0.37%
21-02-03 2,070.07 ▲142.56 ▲7.4%
21-02-02 1,927.51 ▲26.16 ▲1.38%
21-02-01 1,901.35 ▲65.61 ▲3.57%
21-01-29 1,835.74 ▼-27.37 ▼-1.47%
21-01-28 1,863.11 ▲32.32 ▲1.77%
21-01-27 1,830.79 ▼-86.45 ▼-4.51%
21-01-26 1,917.24 ▲17.84 ▲0.94%
21-01-25 1,899.40 ▼-1.65 ▼-0.09%
21-01-22 1,901.05 ▲9.80 ▲0.52%
21-01-21 1,891.25 ▲4.35 ▲0.23%
21-01-20 1,886.90 ▲96.04 ▲5.36%
21-01-19 1,790.86 ▲54.67 ▲3.15%
21-01-15 1,736.19 ▼-3.99 ▼-0.23%
21-01-14 1,740.18 ▼-14.22 ▼-0.81%
21-01-13 1,754.40 ▲7.85 ▲0.45%
21-01-12 1,746.55 ▼-20.17 ▼-1.14%
21-01-11 1,766.72 ▼-40.49 ▼-2.24%
21-01-08 1,807.21 ▲19.96 ▲1.12%
21-01-07 1,787.25 ▲51.96 ▲2.99%
21-01-06 1,735.29 ▼-5.63 ▼-0.32%
21-01-05 1,740.92 ▲12.68 ▲0.73%
21-01-04 1,728.24 ▼-23.64 ▼-1.35%
20-12-31 1,751.88 ▲12.36 ▲0.71%
20-12-30 1,739.52 ▼-19.20 ▼-1.09%
20-12-29 1,758.72 ▼-17.37 ▼-0.98%
20-12-28 1,776.09 ▲37.24 ▲2.14%
20-12-24 1,738.85 ▲6.47 ▲0.37%
20-12-23 1,732.38 ▲8.88 ▲0.52%
20-12-22 1,723.50 ▼-15.87 ▼-0.91%
20-12-21 1,739.37 ▲8.36 ▲0.48%
20-12-18 1,731.01 ▼-16.89 ▼-0.97%
20-12-17 1,747.90 ▼-15.10 ▼-0.86%
20-12-16 1,763.00 ▼-4.77 ▼-0.27%
20-12-15 1,767.77 ▲7.71 ▲0.44%
20-12-14 1,760.06 ▼-21.71 ▼-1.22%
20-12-11 1,781.77 ▲6.44 ▲0.36%
20-12-10 1,775.33 ▼-8.80 ▼-0.49%
20-12-09 1,784.13 ▼-35.78 ▼-1.97%
20-12-08 1,819.91 ▲0.43 ▲0.02%
20-12-07 1,819.48 ▼-8.51 ▼-0.47%
20-12-04 1,827.99 ▲1.22 ▲0.07%
20-12-03 1,826.77 ▼-1.18 ▼-0.06%
20-12-02 1,827.95 ▲29.85 ▲1.66%
20-12-01 1,798.10 ▲37.36 ▲2.12%
20-11-30 1,760.74 ▼-32.45 ▼-1.81%
20-11-27 1,793.19 ▲21.76 ▲1.23%
20-11-25 1,771.43 ▲2.55 ▲0.14%
20-11-24 1,768.88 ▲34.02 ▲1.96%
20-11-23 1,734.86 ▼-7.33 ▼-0.42%
20-11-20 1,742.19 ▼-21.73 ▼-1.23%
20-11-19 1,763.92 ▲17.14 ▲0.98%
20-11-18 1,746.78 ▼-23.37 ▼-1.32%
20-11-17 1,770.15 ▼-11.23 ▼-0.63%
20-11-16 1,781.38 ▲4.36 ▲0.25%
20-11-13 1,777.02 ▲27.18 ▲1.55%
20-11-12 1,749.84 ▼-2.87 ▼-0.16%
20-11-11 1,752.71 ▲12.32 ▲0.71%
20-11-10 1,740.39 ▼-22.61 ▼-1.28%
20-11-09 1,763.00 ▲1.25 ▲0.07%
20-11-06 1,761.75 ▼-1.62 ▼-0.09%
20-11-05 1,763.37 ▲14.24 ▲0.81%
20-11-04 1,749.13 ▲98.92 ▲5.99%
20-11-03 1,650.21 ▲24.18 ▲1.49%
20-11-02 1,626.03 ▲5.02 ▲0.31%
20-10-30 1,621.01 ▲53.77 ▲3.43%
20-10-29 1,567.24 ▲50.62 ▲3.34%
20-10-28 1,516.62 ▼-87.64 ▼-5.46%
20-10-27 1,604.26 ▲13.81 ▲0.87%
20-10-26 1,590.45 ▼-50.55 ▼-3.08%
20-10-23 1,641.00 ▲25.67 ▲1.59%
20-10-22 1,615.33 ▲22.02 ▲1.38%
20-10-21 1,593.31 ▲37.38 ▲2.4%
20-10-20 1,555.93 ▲21.32 ▲1.39%
20-10-19 1,534.61 ▼-38.40 ▼-2.44%
20-10-16 1,573.01 ▲13.88 ▲0.89%
20-10-15 1,559.13 ▼-8.95 ▼-0.57%
20-10-14 1,568.08 ▼-3.60 ▼-0.23%
20-10-13 1,571.68 ▲2.53 ▲0.16%
20-10-12 1,569.15 ▲53.93 ▲3.56%
20-10-09 1,515.22 ▲29.29 ▲1.97%
20-10-08 1,485.93 ▲25.64 ▲1.76%
20-10-07 1,460.29 ▲6.85 ▲0.47%
20-10-06 1,453.44 ▼-32.58 ▼-2.19%
20-10-05 1,486.02 ▲27.60 ▲1.89%
20-10-02 1,458.42 ▼-31.67 ▼-2.13%
20-10-01 1,490.09 ▲20.49 ▲1.39%
20-09-30 1,469.60 ▲0.27 ▲0.02%
20-09-29 1,469.33 ▲4.81 ▲0.33%
바로가기