Stockscreener 앱 받기
386.04
0.52%
1.21
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-28 | $390.0 | $381.2 | $8.75 | 8,267,573.0 | +0.39% |
| 2026-05-27 | $389.7 | $382.0 | $7.73 | 16,554,570.0 | -0.00% |
| 2026-05-26 | $385.4 | $379.1 | $6.25 | 16,093,219.0 | +1.44% |
| 2026-05-22 | $384.9 | $378.3 | $6.61 | 13,119,782.0 | -1.07% |
| 2026-05-21 | $388.7 | $379.5 | $9.20 | 16,737,816.0 | -0.37% |
| 2026-05-20 | $390.7 | $380.0 | $10.70 | 16,424,872.0 | +0.00% |
| 2026-05-19 | $393.4 | $383.0 | $10.36 | 24,766,080.0 | -2.09% |
| 2026-05-18 | $404.5 | $390.9 | $13.57 | 18,441,206.0 | -0.05% |
| 2026-05-15 | $395.9 | $389.8 | $6.12 | 16,327,731.0 | -0.97% |
| 2026-05-14 | $399.1 | $392.7 | $6.38 | 13,775,186.0 | -0.47% |
| 2026-05-13 | $399.9 | $381.6 | $18.35 | 18,095,895.0 | +3.97% |
| 2026-05-12 | $386.4 | $379.7 | $6.72 | 16,991,995.0 | -0.76% |
| 2026-05-11 | $394.3 | $386.2 | $8.10 | 16,189,449.0 | -2.59% |
| 2026-05-08 | $398.4 | $393.7 | $4.70 | 13,391,566.0 | +0.44% |
| 2026-05-07 | $397.4 | $390.3 | $7.05 | 15,038,129.0 | +0.04% |
| 2026-05-06 | $396.4 | $387.1 | $9.28 | 22,244,006.0 | +2.83% |
| 2026-05-05 | $389.0 | $380.4 | $8.61 | 14,195,030.0 | +1.22% |
| 2026-05-04 | $384.2 | $376.8 | $7.41 | 18,212,185.0 | -0.93% |
| 2026-05-01 | $383.4 | $375.3 | $8.13 | 28,009,202.0 | +0.34% |
| 2026-04-30 | $382.6 | $363.1 | $19.54 | 44,449,383.0 | +9.97% |
| 2026-04-29 | $353.4 | $342.4 | $10.97 | 21,122,398.0 | -0.05% |
| 2026-04-28 | $349.9 | $344.3 | $5.62 | 17,147,251.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $404.5 | $375.3 | $29.21 | 322,875,492.0 | +1.15% |
| 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% |
0.61%
0.75%
자본화:
|
볼륨(24시간):