Stockscreener 앱 받기
178.57
0.07%
+0.1101
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $179.4 | $177.3 | $2.10 | 6,376,495.0 | +0.08% |
| 2024-05-20 | $179.9 | $177.2 | $2.72 | 14,489,134.0 | +0.66% |
| 2024-05-17 | $177.5 | $175.0 | $2.52 | 16,438,722.0 | +1.06% |
| 2024-05-16 | $176.3 | $174.1 | $2.29 | 17,117,395.0 | +0.89% |
| 2024-05-15 | $174.0 | $172.0 | $2.02 | 16,645,238.0 | +1.13% |
| 2024-05-14 | $172.8 | $170.4 | $2.36 | 18,576,625.0 | +0.60% |
| 2024-05-13 | $170.9 | $165.8 | $5.19 | 19,181,040.0 | +0.36% |
| 2024-05-10 | $171.3 | $167.9 | $3.43 | 18,559,104.0 | -0.75% |
| 2024-05-09 | $172.4 | $169.9 | $2.51 | 11,740,233.0 | +0.25% |
| 2024-05-08 | $171.9 | $170.5 | $1.39 | 13,046,220.0 | -1.05% |
| 2024-05-07 | $173.5 | $170.0 | $3.47 | 20,541,495.0 | +1.85% |
| 2024-05-06 | $169.9 | $167.9 | $2.01 | 14,835,532.0 | +0.50% |
| 2024-05-03 | $169.8 | $165.0 | $4.87 | 22,537,448.0 | +0.31% |
| 2024-05-02 | $168.5 | $165.7 | $2.84 | 16,675,647.0 | +1.75% |
| 2024-05-01 | $168.8 | $164.9 | $3.91 | 25,014,680.0 | +0.56% |
| 2024-04-30 | $169.9 | $164.5 | $5.37 | 28,015,760.0 | -1.94% |
| 2024-04-29 | $171.4 | $167.1 | $4.32 | 35,681,206.0 | -3.33% |
| 2024-04-26 | $176.4 | $171.4 | $5.02 | 55,557,287.0 | +9.97% |
| 2024-04-25 | $158.3 | $152.8 | $5.51 | 33,927,646.0 | -1.96% |
| 2024-04-24 | $161.4 | $158.8 | $2.57 | 18,721,381.0 | +0.74% |
| 2024-04-23 | $160.5 | $158.0 | $2.51 | 15,816,855.0 | +1.25% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $179.9 | $164.9 | $15.05 | 251,775,008.0 | +8.48% |
| 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% |
Alphabet Inc 주식 (GOOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $102.6 | $86.37 | $16.22 | 497,539,178.0 | -12.54% |
| 2022-11 | $101.5 | $83.45 | $18.00 | 603,439,611.0 | +7.17% |
| 2022-10 | $105.1 | $91.90 | $13.20 | 584,015,310.0 | -1.55% |
| 2022-09 | $112.6 | $96.03 | $16.61 | 532,935,069.0 | -11.91% |
| 2022-08 | $123.3 | $108.8 | $14.46 | 430,905,990.0 | -6.42% |
| 2022-07 | $120.4 | $104.8 | $15.67 | 638,202,491.0 | +6.64% |
| 2022-06 | $119.4 | $105.6 | $13.77 | 626,479,580.0 | -4.09% |
| 2022-05 | $123.1 | $102.2 | $20.94 | 717,430,720.0 | -0.81% |
| 2022-04 | $144.0 | $113.1 | $30.92 | 563,480,020.0 | -17.67% |
| 2022-03 | $144.2 | $125.9 | $18.30 | 637,438,680.0 | +3.53% |
| 2022-02 | $152.1 | $124.8 | $27.34 | 732,611,080.0 | -0.60% |
| 2022-01 | $146.6 | $124.6 | $21.97 | 614,471,580.0 | -6.21% |
0.21%
1.19%
자본화:
|
볼륨(24시간):