Stockscreener 앱 받기
273.76
2.49%
-6.98
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-27 | $279.1 | $273.5 | $5.61 | 25,621,530.0 | -2.49% |
| 2026-03-26 | $286.5 | $279.1 | $7.46 | 29,170,466.0 | -3.06% |
| 2026-03-25 | $294.7 | $287.4 | $7.29 | 21,902,788.0 | +0.13% |
| 2026-03-24 | $297.1 | $288.9 | $8.25 | 27,301,093.0 | -3.28% |
| 2026-03-23 | $303.4 | $298.0 | $5.34 | 22,152,082.0 | +0.08% |
| 2026-03-20 | $304.4 | $296.8 | $7.62 | 35,291,680.0 | -2.27% |
| 2026-03-19 | $306.7 | $301.0 | $5.68 | 15,345,092.0 | -0.19% |
| 2026-03-18 | $310.8 | $305.5 | $5.20 | 13,775,644.0 | -1.01% |
| 2026-03-17 | $310.1 | $304.4 | $5.70 | 14,393,846.0 | +1.64% |
| 2026-03-16 | $305.6 | $301.8 | $3.76 | 14,795,661.0 | +0.98% |
| 2026-03-13 | $307.3 | $299.8 | $7.48 | 16,808,287.0 | -0.58% |
| 2026-03-12 | $308.6 | $300.8 | $7.80 | 14,922,322.0 | -1.69% |
| 2026-03-11 | $311.1 | $305.8 | $5.23 | 13,295,948.0 | +0.49% |
| 2026-03-10 | $309.1 | $305.3 | $3.84 | 14,336,964.0 | +0.30% |
| 2026-03-09 | $306.5 | $293.9 | $12.57 | 19,532,925.0 | +2.58% |
| 2026-03-06 | $300.3 | $295.2 | $5.08 | 17,424,573.0 | -0.87% |
| 2026-03-05 | $303.4 | $298.1 | $5.30 | 22,605,815.0 | -0.84% |
| 2026-03-04 | $305.5 | $300.8 | $4.66 | 19,889,480.0 | -0.04% |
| 2026-03-03 | $303.9 | $296.7 | $7.24 | 20,235,997.0 | -0.91% |
| 2026-03-02 | $308.1 | $301.1 | $7.08 | 21,780,594.0 | -1.63% |
| 2026-02-27 | $312.1 | $303.6 | $8.49 | 33,282,809.0 | +1.39% |
| 2026-02-26 | $313.0 | $302.4 | $10.59 | 22,187,115.0 | -1.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $311.1 | $273.5 | $37.59 | 426,204,317.0 | -12.10% |
| 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% |
2.34%
자본화:
|
볼륨(24시간):