Stockscreener 앱 받기
320.76
3.08%
-10.19
시간 외 거래:
320.65
-0.11
-0.03%
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $327.7 | $318.4 | $9.25 | 20,988,169.0 | -3.08% |
| 2026-10-21 | $333.8 | $326.3 | $7.54 | 19,298,093.0 | -1.62% |
| 2026-10-20 | $341.0 | $334.6 | $6.40 | 14,790,290.0 | -1.11% |
| 2026-10-19 | $342.5 | $338.3 | $4.27 | 12,720,630.0 | +0.96% |
| 2026-10-16 | $346.6 | $335.5 | $11.10 | 17,040,262.0 | -2.32% |
| 2026-10-15 | $348.4 | $336.8 | $11.58 | 16,425,714.0 | +0.37% |
| 2026-10-14 | $355.2 | $342.4 | $12.85 | 20,106,363.0 | -1.68% |
| 2026-10-13 | $354.5 | $347.6 | $6.93 | 14,474,986.0 | +0.16% |
| 2026-10-12 | $352.7 | $347.2 | $5.50 | 11,854,228.0 | +0.32% |
| 2026-10-09 | $351.1 | $346.9 | $4.18 | 11,142,888.0 | +0.87% |
| 2026-10-08 | $353.5 | $343.5 | $10.02 | 13,986,971.0 | -0.72% |
| 2026-10-07 | $347.6 | $340.3 | $7.33 | 11,344,696.0 | +0.81% |
| 2026-10-06 | $345.7 | $341.7 | $3.97 | 13,177,441.0 | +0.22% |
| 2026-10-05 | $345.0 | $339.1 | $5.84 | 13,982,219.0 | +1.02% |
| 2026-10-02 | $342.8 | $338.0 | $4.82 | 17,497,948.0 | +1.62% |
| 2026-10-01 | $350.1 | $332.6 | $17.44 | 20,045,046.0 | -1.71% |
| 2026-09-30 | $349.1 | $337.7 | $11.33 | 24,240,064.0 | +1.01% |
| 2026-09-29 | $339.6 | $335.0 | $4.62 | 13,768,728.0 | -0.54% |
| 2026-09-28 | $340.1 | $336.6 | $3.51 | 13,870,792.0 | -0.56% |
| 2026-09-25 | $343.6 | $337.9 | $5.69 | 13,858,925.0 | +0.61% |
| 2026-09-24 | $339.3 | $332.8 | $6.50 | 15,633,435.0 | +1.20% |
| 2026-09-23 | $346.3 | $334.2 | $12.13 | 23,283,430.0 | -3.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $355.2 | $318.4 | $36.80 | 248,875,944.0 | -5.86% |
| 2026-09 | $360.0 | $325.6 | $34.35 | 354,331,797.0 | +1.59% |
| 2026-08 | $381.8 | $333.4 | $48.38 | 352,108,295.0 | -5.96% |
| 2026-07 | $374.4 | $314.9 | $59.46 | 433,384,626.0 | +0.94% |
| 2026-06 | $374.6 | $333.7 | $40.91 | 569,375,565.0 | -6.14% |
| 2026-05 | $404.5 | $374.3 | $30.17 | 381,872,068.0 | -1.44% |
| 2026-04 | $382.6 | $287.6 | $95.06 | 362,425,308.0 | +33.15% |
| 2026-03 | $311.1 | $271.5 | $39.53 | 453,234,919.0 | -7.89% |
| 2026-02 | $350.1 | $296.9 | $53.25 | 486,469,032.0 | -8.01% |
| 2026-01 | $342.3 | $310.6 | $31.64 | 412,688,773.0 | +7.88% |
Alphabet Inc 주식 (GOOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $323.8 | $297.4 | $26.38 | 415,087,206.0 | -1.74% |
| 2025-11 | $328.7 | $271.4 | $57.26 | 527,057,650.0 | +13.59% |
| 2025-10 | $291.9 | $236.7 | $55.25 | 471,143,984.0 | +15.71% |
| 2025-09 | $256.7 | $207.0 | $49.74 | 526,596,936.0 | +14.06% |
| 2025-08 | $215.3 | $188.7 | $26.64 | 396,130,019.0 | +10.72% |
| 2025-07 | $199.0 | $173.9 | $25.09 | 538,000,689.0 | +8.72% |
| 2025-06 | $182.4 | $163.3 | $19.11 | 574,661,508.0 | +2.63% |
| 2025-05 | $178.1 | $149.5 | $28.64 | 624,869,239.0 | +7.43% |
| 2025-04 | $168.2 | $142.7 | $25.58 | 533,096,569.0 | +2.98% |
| 2025-03 | $176.9 | $152.2 | $24.69 | 433,414,456.0 | -9.28% |
| 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% |
3.15%
11.10%
자본화:
|
볼륨(24시간):