Stockscreener 앱 받기
168.66
2.07%
-3.56
시간 외 거래:
169.22
0.56
+0.33%
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $175.0 | $167.6 | $7.36 | 20,598,644.0 | -2.07% |
| 2025-02-28 | $172.5 | $168.4 | $4.11 | 28,561,723.0 | +1.18% |
| 2025-02-27 | $176.6 | $169.8 | $6.84 | 25,289,212.0 | -2.57% |
| 2025-02-26 | $178.1 | $173.6 | $4.49 | 22,602,580.0 | -1.51% |
| 2025-02-25 | $180.8 | $176.8 | $3.99 | 19,473,060.0 | -2.11% |
| 2025-02-24 | $185.1 | $180.9 | $4.21 | 17,564,144.0 | -0.21% |
| 2025-02-21 | $187.5 | $181.1 | $6.34 | 18,413,928.0 | -2.71% |
| 2025-02-20 | $187.1 | $184.6 | $2.52 | 11,425,263.0 | -0.26% |
| 2025-02-19 | $187.4 | $185.5 | $1.86 | 12,159,728.0 | +0.72% |
| 2025-02-18 | $187.8 | $183.6 | $4.20 | 18,306,520.0 | -0.57% |
| 2025-02-14 | $188.2 | $186.1 | $2.04 | 12,409,078.0 | -0.54% |
| 2025-02-13 | $188.0 | $184.9 | $3.11 | 12,216,594.0 | +1.32% |
| 2025-02-12 | $186.8 | $183.6 | $3.20 | 15,137,880.0 | -0.88% |
| 2025-02-11 | $188.8 | $186.1 | $2.72 | 11,398,617.0 | -0.60% |
| 2025-02-10 | $190.0 | $187.6 | $2.38 | 15,306,425.0 | +0.57% |
| 2025-02-07 | $193.0 | $185.1 | $7.91 | 28,059,393.0 | -3.19% |
| 2025-02-06 | $193.8 | $190.5 | $3.34 | 20,343,661.0 | +0.01% |
| 2025-02-05 | $194.5 | $189.9 | $4.64 | 43,172,614.0 | -6.94% |
| 2025-02-04 | $208.7 | $204.3 | $4.44 | 25,305,735.0 | +2.50% |
| 2025-02-03 | $205.2 | $201.7 | $3.56 | 15,574,195.0 | -1.44% |
Alphabet Inc 주식 (GOOG) 연도별 가격 이력
이 심층 분석에서는 Alphabet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alphabet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alphabet Inc 주식 (GOOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $175.0 | $167.6 | $7.36 | 41,197,288.0 | -2.07% |
| 2025-02 | $208.7 | $168.4 | $40.31 | 372,720,350.0 | -16.24% |
| 2025-01 | $207.1 | $188.7 | $18.42 | 304,308,997.0 | +7.96% |
Alphabet Inc 주식 (GOOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $202.9 | $170.3 | $32.61 | 403,413,445.0 | +13.02% |
| 2024-11 | $184.0 | $165.3 | $18.72 | 330,934,070.0 | -1.27% |
| 2024-10 | $183.8 | $161.1 | $22.67 | 363,635,209.0 | +3.29% |
| 2024-09 | $167.4 | $148.2 | $19.16 | 363,639,837.0 | +1.26% |
| 2024-08 | $175.7 | $156.6 | $19.08 | 366,312,546.0 | -4.64% |
| 2024-07 | $193.3 | $165.9 | $27.44 | 337,209,904.0 | -5.60% |
| 2024-06 | $187.5 | $172.4 | $15.05 | 326,868,024.0 | +5.44% |
| 2024-05 | $179.9 | $164.9 | $15.05 | 371,044,613.0 | +5.66% |
| 2024-04 | $176.4 | $151.1 | $25.34 | 473,880,151.0 | +8.13% |
| 2024-03 | $153.2 | $131.6 | $21.65 | 505,830,241.0 | +8.93% |
| 2024-02 | $150.7 | $136.6 | $14.06 | 474,122,885.0 | -1.42% |
| 2024-01 | $155.2 | $136.8 | $18.35 | 425,292,941.0 | +0.62% |
Alphabet Inc 주식 (GOOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $129.4 | $14.54 | 480,335,929.0 | +5.23% |
| 2023-11 | $141.1 | $124.9 | $16.17 | 403,032,893.0 | +6.88% |
| 2023-10 | $142.4 | $121.5 | $20.92 | 512,869,178.0 | -4.97% |
| 2023-09 | $139.9 | $128.2 | $11.74 | 388,706,371.0 | -4.00% |
| 2023-08 | $138.4 | $127.0 | $11.40 | 462,394,799.0 | +3.19% |
| 2023-07 | $134.1 | $115.8 | $18.24 | 523,356,577.0 | +10.04% |
| 2023-06 | $129.6 | $116.9 | $12.64 | 512,575,857.0 | -1.95% |
| 2023-05 | $127.0 | $104.5 | $22.55 | 610,050,401.0 | +14.00% |
| 2023-04 | $109.6 | $102.4 | $7.25 | 461,451,580.0 | +4.06% |
| 2023-03 | $107.5 | $89.77 | $17.74 | 725,549,346.0 | +15.17% |
| 2023-02 | $108.8 | $88.86 | $19.96 | 754,222,616.0 | -9.58% |
| 2023-01 | $101.6 | $85.57 | $16.01 | 526,385,273.0 | +12.55% |
1.92%
0.41%
자본화:
|
볼륨(24시간):