Stockscreener 앱 받기
341.75
1.05%
3.55
시간 외 거래:
342.15
0.40
+0.12%
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $343.3 | $337.8 | $5.48 | 15,139,194.0 | +1.05% |
| 2026-08-20 | $340.8 | $336.2 | $4.63 | 14,110,719.0 | -1.02% |
| 2026-08-19 | $343.6 | $338.1 | $5.51 | 13,290,667.0 | +0.12% |
| 2026-08-18 | $342.4 | $337.5 | $4.87 | 14,195,274.0 | -0.05% |
| 2026-08-17 | $345.1 | $339.6 | $5.48 | 12,568,576.0 | -0.61% |
| 2026-08-14 | $348.1 | $342.1 | $5.99 | 10,855,097.0 | -0.12% |
| 2026-08-13 | $345.8 | $342.4 | $3.43 | 14,941,609.0 | +0.46% |
| 2026-08-12 | $345.5 | $339.8 | $5.68 | 15,695,750.0 | -0.18% |
| 2026-08-11 | $355.0 | $342.6 | $12.43 | 18,205,421.0 | -3.61% |
| 2026-08-10 | $355.9 | $351.5 | $4.46 | 12,711,035.0 | +0.67% |
| 2026-08-07 | $357.6 | $352.8 | $4.73 | 14,134,158.0 | -0.88% |
| 2026-08-06 | $362.0 | $355.8 | $6.13 | 16,343,469.0 | -0.97% |
| 2026-08-05 | $381.8 | $355.2 | $26.65 | 29,236,566.0 | -4.05% |
| 2026-08-04 | $377.7 | $366.2 | $11.51 | 19,862,228.0 | +0.77% |
| 2026-08-03 | $376.1 | $363.3 | $12.84 | 27,018,279.0 | +4.44% |
| 2026-07-31 | $358.9 | $339.2 | $19.72 | 30,185,098.0 | +6.88% |
| 2026-07-30 | $335.4 | $329.8 | $5.63 | 17,181,196.0 | -0.62% |
| 2026-07-29 | $342.0 | $330.4 | $11.57 | 20,061,787.0 | +0.95% |
| 2026-07-28 | $335.2 | $324.5 | $10.67 | 20,890,060.0 | +1.85% |
| 2026-07-27 | $330.1 | $324.4 | $5.69 | 21,365,074.0 | +2.34% |
| 2026-07-24 | $324.0 | $317.5 | $6.48 | 21,528,877.0 | +0.24% |
| 2026-07-23 | $324.4 | $314.9 | $9.56 | 46,479,958.0 | -6.89% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $381.8 | $336.2 | $45.64 | 263,447,236.0 | -4.18% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):