Stockscreener 앱 받기
201.34
2.12%
4.1625
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $203.2 | $199.5 | $3.77 | 7,197,199.0 | +2.10% |
| 2025-01-29 | $198.5 | $195.2 | $3.27 | 12,886,462.0 | +0.06% |
| 2025-01-28 | $197.2 | $192.6 | $4.62 | 14,577,692.0 | +1.70% |
| 2025-01-27 | $198.7 | $192.7 | $5.97 | 24,333,391.0 | -4.03% |
| 2025-01-24 | $202.6 | $199.8 | $2.79 | 11,969,410.0 | +1.16% |
| 2025-01-23 | $201.9 | $196.8 | $5.12 | 14,514,615.0 | -0.22% |
| 2025-01-22 | $202.1 | $199.2 | $2.92 | 14,691,040.0 | +0.20% |
| 2025-01-21 | $203.8 | $199.4 | $4.40 | 16,343,047.0 | +1.05% |
| 2025-01-17 | $198.8 | $195.3 | $3.50 | 20,140,522.0 | +1.62% |
| 2025-01-16 | $197.0 | $194.3 | $2.68 | 11,678,907.0 | -1.30% |
| 2025-01-15 | $197.8 | $193.3 | $4.47 | 12,313,474.0 | +3.10% |
| 2025-01-14 | $193.3 | $189.6 | $3.63 | 10,693,887.0 | -0.64% |
| 2025-01-13 | $192.5 | $188.7 | $3.83 | 12,228,840.0 | -0.46% |
| 2025-01-10 | $197.6 | $191.6 | $6.02 | 19,809,641.0 | -1.14% |
| 2025-01-08 | $197.6 | $193.8 | $3.89 | 14,053,891.0 | -0.67% |
| 2025-01-07 | $202.1 | $195.9 | $6.20 | 16,015,415.0 | -0.63% |
| 2025-01-06 | $199.6 | $195.1 | $4.50 | 17,954,372.0 | +2.50% |
| 2025-01-03 | $194.5 | $191.3 | $3.15 | 12,323,530.0 | +1.31% |
| 2025-01-02 | $193.2 | $188.7 | $4.49 | 17,001,966.0 | +0.10% |
| 2024-12-31 | $193.2 | $189.6 | $3.67 | 13,857,237.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $203.8 | $188.7 | $15.18 | 280,727,301.0 | +5.72% |
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% |
2.12%
2.58%
자본화:
|
볼륨(24시간):