[AI의 종목 이야기] 中 대형 증권사 2곳의 홍콩 자회사 고위임원, 뇌물수수 혐의 조사
무료
Alphabet : 알파벳 ( GOOGL:US )
304.25USD ▼ -4.45 (-1.44%)
2026-03-12
최근 1년 일별 시세
(2026-03-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-12 | 304.25 | ▼-4.45 | ▼-1.44% |
| 26-03-11 | 308.70 | ▲1.66 | ▲0.54% |
| 26-03-10 | 307.04 | ▲0.68 | ▲0.22% |
| 26-03-09 | 306.36 | ▲7.84 | ▲2.63% |
| 26-03-06 | 298.52 | ▼-2.36 | ▼-0.78% |
| 26-03-05 | 300.88 | ▼-2.25 | ▼-0.74% |
| 26-03-04 | 303.13 | ▼-0.45 | ▼-0.15% |
| 26-03-03 | 303.58 | ▼-2.94 | ▼-0.96% |
| 26-03-02 | 306.52 | ▼-5.24 | ▼-1.68% |
| 26-02-27 | 311.76 | ▲4.38 | ▲1.42% |
| 26-02-26 | 307.38 | ▼-5.52 | ▼-1.76% |
| 26-02-25 | 312.90 | ▲2.00 | ▲0.64% |
| 26-02-24 | 310.90 | ▼-0.59 | ▼-0.19% |
| 26-02-23 | 311.49 | ▼-3.49 | ▼-1.11% |
| 26-02-20 | 314.98 | ▲12.13 | ▲4.01% |
| 26-02-19 | 302.85 | ▼-0.48 | ▼-0.16% |
| 26-02-18 | 303.33 | ▲1.31 | ▲0.43% |
| 26-02-17 | 302.02 | ▼-3.70 | ▼-1.21% |
| 26-02-13 | 305.72 | ▼-3.28 | ▼-1.06% |
| 26-02-12 | 309.00 | ▼-1.96 | ▼-0.63% |
| 26-02-11 | 310.96 | ▼-7.62 | ▼-2.39% |
| 26-02-10 | 318.58 | ▼-5.74 | ▼-1.77% |
| 26-02-09 | 324.32 | ▲1.46 | ▲0.45% |
| 26-02-06 | 322.86 | ▼-8.39 | ▼-2.53% |
| 26-02-05 | 331.25 | ▼-1.79 | ▼-0.54% |
| 26-02-04 | 333.04 | ▼-6.67 | ▼-1.96% |
| 26-02-03 | 339.71 | ▼-3.98 | ▼-1.16% |
| 26-02-02 | 343.69 | ▲5.69 | ▲1.68% |
| 26-01-30 | 338.00 | ▼-0.25 | ▼-0.07% |
| 26-01-29 | 338.25 | ▲2.24 | ▲0.67% |
| 26-01-28 | 336.01 | ▲1.46 | ▲0.44% |
| 26-01-27 | 334.55 | ▲1.29 | ▲0.39% |
| 26-01-26 | 333.26 | ▲5.33 | ▲1.63% |
| 26-01-23 | 327.93 | ▼-2.61 | ▼-0.79% |
| 26-01-22 | 330.54 | ▲2.16 | ▲0.66% |
| 26-01-21 | 328.38 | ▲6.38 | ▲1.98% |
| 26-01-20 | 322.00 | ▼-8.00 | ▼-2.42% |
| 26-01-16 | 330.00 | ▼-2.78 | ▼-0.84% |
| 26-01-15 | 332.78 | ▼-3.06 | ▼-0.91% |
| 26-01-14 | 335.84 | ▼-0.13 | ▼-0.04% |
| 26-01-13 | 335.97 | ▲4.11 | ▲1.24% |
| 26-01-12 | 331.86 | ▲3.29 | ▲1% |
| 26-01-09 | 328.57 | ▲3.13 | ▲0.96% |
| 26-01-08 | 325.44 | ▲3.46 | ▲1.07% |
| 26-01-07 | 321.98 | ▲7.64 | ▲2.43% |
| 26-01-06 | 314.34 | ▼-2.20 | ▼-0.7% |
| 26-01-05 | 316.54 | ▲1.39 | ▲0.44% |
| 26-01-02 | 315.15 | ▲2.15 | ▲0.69% |
| 25-12-31 | 313.00 | ▼-0.85 | ▼-0.27% |
| 25-12-30 | 313.85 | ▲0.29 | ▲0.09% |
| 25-12-29 | 313.56 | ▲0.05 | ▲0.02% |
| 25-12-26 | 313.51 | ▼-0.58 | ▼-0.18% |
| 25-12-24 | 314.09 | ▼-0.26 | ▼-0.08% |
| 25-12-23 | 314.35 | ▲4.57 | ▲1.48% |
| 25-12-22 | 309.78 | ▲2.62 | ▲0.85% |
| 25-12-19 | 307.16 | ▲4.70 | ▲1.55% |
| 25-12-18 | 302.46 | ▲5.74 | ▲1.93% |
| 25-12-17 | 296.72 | ▼-9.85 | ▼-3.21% |
| 25-12-16 | 306.57 | ▼-1.65 | ▼-0.54% |
| 25-12-15 | 308.22 | ▼-1.07 | ▼-0.35% |
| 25-12-12 | 309.29 | ▼-3.14 | ▼-1.01% |
| 25-12-11 | 312.43 | ▼-7.78 | ▼-2.43% |
| 25-12-10 | 320.21 | ▲3.13 | ▲0.99% |
| 25-12-09 | 317.08 | ▲3.36 | ▲1.07% |
| 25-12-08 | 313.72 | ▼-7.55 | ▼-2.35% |
| 25-12-05 | 321.27 | ▲3.65 | ▲1.15% |
| 25-12-04 | 317.62 | ▼-2.01 | ▼-0.63% |
| 25-12-03 | 319.63 | ▲3.82 | ▲1.21% |
| 25-12-02 | 315.81 | ▲0.92 | ▲0.29% |
| 25-12-01 | 314.89 | ▼-5.29 | ▼-1.65% |
| 25-11-28 | 320.18 | ▲0.23 | ▲0.07% |
| 25-11-26 | 319.95 | ▼-3.49 | ▼-1.08% |
| 25-11-25 | 323.44 | ▲4.86 | ▲1.53% |
| 25-11-24 | 318.58 | ▲18.92 | ▲6.31% |
| 25-11-21 | 299.66 | ▲10.21 | ▲3.53% |
| 25-11-20 | 289.45 | ▼-3.36 | ▼-1.15% |
| 25-11-19 | 292.81 | ▲8.53 | ▲3% |
| 25-11-18 | 284.28 | ▼-0.74 | ▼-0.26% |
| 25-11-17 | 285.02 | ▲8.61 | ▲3.11% |
| 25-11-14 | 276.41 | ▼-2.16 | ▼-0.78% |
| 25-11-13 | 278.57 | ▼-8.14 | ▼-2.84% |
| 25-11-12 | 286.71 | ▼-4.60 | ▼-1.58% |
| 25-11-11 | 291.31 | ▲1.21 | ▲0.42% |
| 25-11-10 | 290.10 | ▲11.27 | ▲4.04% |
| 25-11-07 | 278.83 | ▼-5.92 | ▼-2.08% |
| 25-11-06 | 284.75 | ▲0.44 | ▲0.15% |
| 25-11-05 | 284.31 | ▲6.77 | ▲2.44% |
| 25-11-04 | 277.54 | ▼-6.18 | ▼-2.18% |
| 25-11-03 | 283.72 | ▲2.53 | ▲0.9% |
| 25-10-31 | 281.19 | ▼-0.29 | ▼-0.1% |
| 25-10-30 | 281.48 | ▲6.91 | ▲2.52% |
| 25-10-29 | 274.57 | ▲7.10 | ▲2.65% |
| 25-10-28 | 267.47 | ▼-1.80 | ▼-0.67% |
| 25-10-27 | 269.27 | ▲9.35 | ▲3.6% |
| 25-10-24 | 259.92 | ▲6.84 | ▲2.7% |
| 25-10-23 | 253.08 | ▲1.39 | ▲0.55% |
| 25-10-22 | 251.69 | ▲1.23 | ▲0.49% |
| 25-10-21 | 250.46 | ▼-6.09 | ▼-2.37% |
| 25-10-20 | 256.55 | ▲3.25 | ▲1.28% |
| 25-10-17 | 253.30 | ▲1.84 | ▲0.73% |
| 25-10-16 | 251.46 | ▲0.43 | ▲0.17% |
| 25-10-15 | 251.03 | ▲5.58 | ▲2.27% |
| 25-10-14 | 245.45 | ▲1.30 | ▲0.53% |
| 25-10-13 | 244.15 | ▲7.58 | ▲3.2% |
| 25-10-10 | 236.57 | ▼-4.96 | ▼-2.05% |
| 25-10-09 | 241.53 | ▼-3.09 | ▼-1.26% |
| 25-10-08 | 244.62 | ▼-1.14 | ▼-0.46% |
| 25-10-07 | 245.76 | ▼-4.67 | ▼-1.86% |
| 25-10-06 | 250.43 | ▲5.08 | ▲2.07% |
| 25-10-03 | 245.35 | ▼-0.34 | ▼-0.14% |
| 25-10-02 | 245.69 | ▲0.79 | ▲0.32% |
| 25-10-01 | 244.90 | ▲1.80 | ▲0.74% |
| 25-09-30 | 243.10 | ▼-0.95 | ▼-0.39% |
| 25-09-29 | 244.05 | ▼-2.49 | ▼-1.01% |
| 25-09-26 | 246.54 | ▲0.75 | ▲0.31% |
| 25-09-25 | 245.79 | ▼-1.35 | ▼-0.55% |
| 25-09-24 | 247.14 | ▼-4.52 | ▼-1.8% |
| 25-09-23 | 251.66 | ▼-0.87 | ▼-0.34% |
| 25-09-22 | 252.53 | ▼-2.19 | ▼-0.86% |
| 25-09-19 | 254.72 | ▲2.69 | ▲1.07% |
| 25-09-18 | 252.03 | ▲2.50 | ▲1% |
| 25-09-17 | 249.53 | ▼-1.63 | ▼-0.65% |
| 25-09-16 | 251.16 | ▼-0.45 | ▼-0.18% |
| 25-09-15 | 251.61 | ▲10.81 | ▲4.49% |
| 25-09-12 | 240.80 | ▲0.43 | ▲0.18% |
| 25-09-11 | 240.37 | ▲1.20 | ▲0.5% |
| 25-09-10 | 239.17 | ▼-0.46 | ▼-0.19% |
| 25-09-09 | 239.63 | ▲5.59 | ▲2.39% |
| 25-09-08 | 234.04 | ▼-0.96 | ▼-0.41% |
| 25-09-05 | 235.00 | ▲2.70 | ▲1.16% |
| 25-09-04 | 232.30 | ▲1.64 | ▲0.71% |
| 25-09-03 | 230.66 | ▲19.31 | ▲9.14% |
| 25-09-02 | 211.35 | ▼-1.56 | ▼-0.73% |
| 25-08-29 | 212.91 | ▲1.27 | ▲0.6% |
| 25-08-28 | 211.64 | ▲4.16 | ▲2.01% |
| 25-08-27 | 207.48 | ▲0.34 | ▲0.16% |
| 25-08-26 | 207.14 | ▼-1.35 | ▼-0.65% |
| 25-08-25 | 208.49 | ▲2.40 | ▲1.16% |
| 25-08-22 | 206.09 | ▲6.34 | ▲3.17% |
| 25-08-21 | 199.75 | ▲0.43 | ▲0.22% |
| 25-08-20 | 199.32 | ▼-2.25 | ▼-1.12% |
| 25-08-19 | 201.57 | ▼-1.93 | ▼-0.95% |
| 25-08-18 | 203.50 | ▼-0.40 | ▼-0.2% |
| 25-08-15 | 203.90 | ▲0.96 | ▲0.47% |
| 25-08-14 | 202.94 | ▲0.98 | ▲0.49% |
| 25-08-13 | 201.96 | ▼-1.38 | ▼-0.68% |
| 25-08-12 | 203.34 | ▲2.34 | ▲1.16% |
| 25-08-11 | 201.00 | ▼-0.42 | ▼-0.21% |
| 25-08-08 | 201.42 | ▲4.90 | ▲2.49% |
| 25-08-07 | 196.52 | ▲0.43 | ▲0.22% |
| 25-08-06 | 196.09 | ▲1.42 | ▲0.73% |
| 25-08-05 | 194.67 | ▼-0.37 | ▼-0.19% |
| 25-08-04 | 195.04 | ▲5.91 | ▲3.12% |
| 25-08-01 | 189.13 | ▼-2.77 | ▼-1.44% |
| 25-07-31 | 191.90 | ▼-4.63 | ▼-2.36% |
| 25-07-30 | 196.53 | ▲0.78 | ▲0.4% |
| 25-07-29 | 195.75 | ▲3.17 | ▲1.65% |
| 25-07-28 | 192.58 | ▼-0.60 | ▼-0.31% |
| 25-07-25 | 193.18 | ▲1.01 | ▲0.53% |
| 25-07-24 | 192.17 | ▲1.94 | ▲1.02% |
| 25-07-23 | 190.23 | ▼-1.11 | ▼-0.58% |
| 25-07-22 | 191.34 | ▲1.24 | ▲0.65% |
| 25-07-21 | 190.10 | ▲5.04 | ▲2.72% |
| 25-07-18 | 185.06 | ▲1.48 | ▲0.81% |
| 25-07-17 | 183.58 | ▲0.61 | ▲0.33% |
| 25-07-16 | 182.97 | ▲0.97 | ▲0.53% |
| 25-07-15 | 182.00 | ▲0.44 | ▲0.24% |
| 25-07-14 | 181.56 | ▲1.37 | ▲0.76% |
| 25-07-11 | 180.19 | ▲2.57 | ▲1.45% |
| 25-07-10 | 177.62 | ▲1.00 | ▲0.57% |
| 25-07-09 | 176.62 | ▲2.26 | ▲1.3% |
| 25-07-08 | 174.36 | ▼-2.43 | ▼-1.37% |
| 25-07-07 | 176.79 | ▼-2.74 | ▼-1.53% |
| 25-07-03 | 179.53 | ▲0.89 | ▲0.5% |
| 25-07-02 | 178.64 | ▲2.80 | ▲1.59% |
| 25-07-01 | 175.84 | ▼-0.39 | ▼-0.22% |
| 25-06-30 | 176.23 | ▼-2.30 | ▼-1.29% |
| 25-06-27 | 178.53 | ▲4.99 | ▲2.88% |
| 25-06-26 | 173.54 | ▲2.86 | ▲1.68% |
| 25-06-25 | 170.68 | ▲3.91 | ▲2.34% |
| 25-06-24 | 166.77 | ▲1.58 | ▲0.96% |
| 25-06-23 | 165.19 | ▼-1.45 | ▼-0.87% |
| 25-06-20 | 166.64 | ▼-6.68 | ▼-3.85% |
| 25-06-18 | 173.32 | ▼-2.63 | ▼-1.49% |
| 25-06-17 | 175.95 | ▼-0.82 | ▼-0.46% |
| 25-06-16 | 176.77 | ▲2.10 | ▲1.2% |
| 25-06-13 | 174.67 | ▼-1.03 | ▼-0.59% |
| 25-06-12 | 175.70 | ▼-1.65 | ▼-0.93% |
| 25-06-11 | 177.35 | ▼-1.25 | ▼-0.7% |
| 25-06-10 | 178.60 | ▲2.51 | ▲1.43% |
| 25-06-09 | 176.09 | ▲2.41 | ▲1.39% |
| 25-06-06 | 173.68 | ▲5.47 | ▲3.25% |
| 25-06-05 | 168.21 | ▲0.16 | ▲0.1% |
| 25-06-04 | 168.05 | ▲1.87 | ▲1.13% |
| 25-06-03 | 166.18 | ▼-2.85 | ▼-1.69% |
| 25-06-02 | 169.03 | ▼-2.71 | ▼-1.58% |
| 25-05-30 | 171.74 | ▼-0.12 | ▼-0.07% |
| 25-05-29 | 171.86 | ▼-0.50 | ▼-0.29% |
| 25-05-28 | 172.36 | ▼-0.54 | ▼-0.31% |
| 25-05-27 | 172.90 | ▲4.43 | ▲2.63% |
| 25-05-23 | 168.47 | ▼-2.40 | ▼-1.4% |
| 25-05-22 | 170.87 | ▲2.31 | ▲1.37% |
| 25-05-21 | 168.56 | ▲4.58 | ▲2.79% |
| 25-05-20 | 163.98 | ▼-2.56 | ▼-1.54% |
| 25-05-19 | 166.54 | ▲0.35 | ▲0.21% |
| 25-05-16 | 166.19 | ▲2.23 | ▲1.36% |
| 25-05-15 | 163.96 | ▼-1.41 | ▼-0.85% |
| 25-05-14 | 165.37 | ▲5.84 | ▲3.66% |
| 25-05-13 | 159.53 | ▲1.07 | ▲0.68% |
| 25-05-12 | 158.46 | ▲5.71 | ▲3.74% |
| 25-05-09 | 152.75 | ▼-1.53 | ▼-0.99% |
| 25-05-08 | 154.28 | ▲2.90 | ▲1.92% |
| 25-05-07 | 151.38 | ▼-11.85 | ▼-7.26% |
| 25-05-06 | 163.23 | ▼-0.98 | ▼-0.6% |
| 25-05-05 | 164.21 | ▲0.18 | ▲0.11% |
| 25-05-02 | 164.03 | ▲2.73 | ▲1.69% |
| 25-05-01 | 161.30 | ▲2.50 | ▲1.57% |
| 25-04-30 | 158.80 | ▼-1.36 | ▼-0.85% |
| 25-04-29 | 160.16 | ▼-0.45 | ▼-0.28% |
| 25-04-28 | 160.61 | ▼-1.35 | ▼-0.83% |
| 25-04-25 | 161.96 | ▲2.68 | ▲1.68% |
| 25-04-24 | 159.28 | ▲3.93 | ▲2.53% |
| 25-04-23 | 155.35 | ▲3.88 | ▲2.56% |
| 25-04-22 | 151.47 | ▲3.80 | ▲2.57% |
| 25-04-21 | 147.67 | ▼-3.49 | ▼-2.31% |
| 25-04-17 | 151.16 | ▼-2.17 | ▼-1.42% |
| 25-04-16 | 153.33 | ▼-2.98 | ▼-1.91% |
| 25-04-15 | 156.31 | ▼-2.76 | ▼-1.74% |
| 25-04-14 | 159.07 | ▲1.93 | ▲1.23% |
| 25-04-11 | 157.14 | ▲4.32 | ▲2.83% |
| 25-04-10 | 152.82 | ▼-5.89 | ▼-3.71% |
| 25-04-09 | 158.71 | ▲14.01 | ▲9.68% |
| 25-04-08 | 144.70 | ▼-2.05 | ▼-1.4% |
| 25-04-07 | 146.75 | ▲1.15 | ▲0.79% |
| 25-04-04 | 145.60 | ▼-5.12 | ▼-3.4% |
| 25-04-03 | 150.72 | ▼-6.32 | ▼-4.02% |
| 25-04-02 | 157.04 | ▼-0.03 | ▼-0.02% |
| 25-04-01 | 157.07 | ▲2.43 | ▲1.57% |
| 25-03-31 | 154.64 | ▲0.31 | ▲0.2% |
| 25-03-28 | 154.33 | ▼-7.91 | ▼-4.88% |
| 25-03-27 | 162.24 | ▼-2.82 | ▼-1.71% |
| 25-03-26 | 165.06 | ▼-5.50 | ▼-3.22% |
| 25-03-25 | 170.56 | ▲2.88 | ▲1.72% |
| 25-03-24 | 167.68 | ▲3.69 | ▲2.25% |
| 25-03-21 | 163.99 | ▲1.19 | ▲0.73% |
| 25-03-20 | 162.80 | ▼-1.09 | ▼-0.67% |
| 25-03-19 | 163.89 | ▲3.22 | ▲2% |
| 25-03-18 | 160.67 | ▼-3.62 | ▼-2.2% |
| 25-03-17 | 164.29 | ▼-1.20 | ▼-0.73% |
| 25-03-14 | 165.49 | ▲2.73 | ▲1.68% |
| 25-03-13 | 162.76 | ▼-4.35 | ▼-2.6% |