Stockscreener 앱 받기
167.43
1.23%
2.03
시간 외 거래:
164.85
-2.58
-1.54%
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $170.7 | $166.9 | $3.70 | 35,691,701.0 | +1.23% |
| 2025-05-15 | $167.5 | $163.8 | $3.67 | 22,657,373.0 | -0.85% |
| 2025-05-14 | $168.3 | $160.9 | $7.41 | 31,696,979.0 | +3.68% |
| 2025-05-13 | $162.1 | $157.6 | $4.48 | 24,731,180.0 | +0.82% |
| 2025-05-12 | $160.4 | $157.9 | $2.55 | 31,801,695.0 | +3.37% |
| 2025-05-09 | $156.4 | $153.8 | $2.60 | 21,970,674.0 | -0.88% |
| 2025-05-08 | $157.4 | $154.1 | $3.31 | 38,259,228.0 | +1.93% |
| 2025-05-07 | $167.0 | $149.5 | $17.50 | 78,521,951.0 | -7.51% |
| 2025-05-06 | $166.7 | $163.1 | $3.61 | 10,567,367.0 | -0.51% |
| 2025-05-05 | $167.1 | $164.5 | $2.63 | 15,282,565.0 | +0.14% |
| 2025-05-02 | $166.7 | $163.7 | $3.04 | 16,816,130.0 | +1.86% |
| 2025-05-01 | $163.9 | $160.9 | $3.01 | 21,798,084.0 | +1.18% |
| 2025-04-30 | $161.4 | $157.2 | $4.22 | 20,391,791.0 | -0.72% |
| 2025-04-29 | $162.7 | $159.4 | $3.29 | 15,922,519.0 | -0.22% |
| 2025-04-28 | $164.9 | $160.4 | $4.57 | 20,823,061.0 | -0.87% |
| 2025-04-25 | $168.2 | $163.0 | $5.24 | 35,077,094.0 | +1.47% |
| 2025-04-24 | $161.7 | $158.1 | $3.62 | 29,114,452.0 | +2.38% |
| 2025-04-23 | $160.0 | $156.3 | $3.67 | 18,530,857.0 | +2.48% |
| 2025-04-22 | $154.6 | $150.9 | $3.74 | 15,752,451.0 | +2.70% |
| 2025-04-21 | $151.1 | $148.4 | $2.66 | 16,097,157.0 | -2.28% |
| 2025-04-17 | $157.1 | $150.9 | $6.17 | 19,443,882.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $170.7 | $149.5 | $21.16 | 385,486,628.0 | +4.06% |
| 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% |
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% |
1.36%
0.55%
자본화:
|
볼륨(24시간):