Stockscreener 앱 받기
206.72
3.04%
6.10
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $209.2 | $202.1 | $7.10 | 25,652,684.0 | +3.04% |
| 2025-08-21 | $203.4 | $200.4 | $2.96 | 11,702,881.0 | +0.21% |
| 2025-08-20 | $202.2 | $197.5 | $4.71 | 13,936,090.0 | -1.14% |
| 2025-08-19 | $204.3 | $200.9 | $3.36 | 13,420,761.0 | -0.88% |
| 2025-08-18 | $206.1 | $203.4 | $2.73 | 12,965,257.0 | -0.30% |
| 2025-08-15 | $207.3 | $202.1 | $5.25 | 20,587,301.0 | +0.53% |
| 2025-08-14 | $205.4 | $202.3 | $3.10 | 17,605,381.0 | +0.39% |
| 2025-08-13 | $205.4 | $198.6 | $6.79 | 19,547,190.0 | -0.55% |
| 2025-08-12 | $205.1 | $201.4 | $3.73 | 19,840,681.0 | +1.25% |
| 2025-08-11 | $202.2 | $199.8 | $2.36 | 16,645,038.0 | -0.23% |
| 2025-08-08 | $203.4 | $197.9 | $5.53 | 24,176,860.0 | +2.44% |
| 2025-08-07 | $198.4 | $195.2 | $3.15 | 14,274,317.0 | +0.18% |
| 2025-08-06 | $197.4 | $194.5 | $2.91 | 15,343,642.0 | +0.82% |
| 2025-08-05 | $198.7 | $194.7 | $4.02 | 18,961,708.0 | -0.22% |
| 2025-08-04 | $196.1 | $190.9 | $5.16 | 23,981,969.0 | +3.05% |
| 2025-08-01 | $191.6 | $188.7 | $2.92 | 21,193,691.0 | -1.51% |
| 2025-07-31 | $196.8 | $192.1 | $4.75 | 27,692,551.0 | -2.32% |
| 2025-07-30 | $198.5 | $195.6 | $2.92 | 20,979,822.0 | +0.51% |
| 2025-07-29 | $196.7 | $193.0 | $3.67 | 31,833,934.0 | +1.56% |
| 2025-07-28 | $194.8 | $191.9 | $2.97 | 25,505,472.0 | -0.34% |
| 2025-07-25 | $195.3 | $192.1 | $3.15 | 31,061,129.0 | +0.46% |
| 2025-07-24 | $199.0 | $191.9 | $7.02 | 45,149,758.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $209.2 | $188.7 | $20.53 | 315,488,135.0 | +7.19% |
| 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% |
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% |
3.17%
0.61%
자본화:
|
볼륨(24시간):