Stockscreener 앱 받기
152.63
3.92%
-6.23
시간 외 거래:
152.41
-0.22
-0.14%
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $154.7 | $152.2 | $2.51 | 28,329,193.0 | -3.92% |
| 2025-04-02 | $160.3 | $156.5 | $3.75 | 16,737,583.0 | -0.01% |
| 2025-04-01 | $160.1 | $155.3 | $4.83 | 20,077,809.0 | +1.70% |
| 2025-03-31 | $157.1 | $152.2 | $4.92 | 33,540,840.0 | +0.11% |
| 2025-03-28 | $163.8 | $155.3 | $8.47 | 34,783,593.0 | -4.89% |
| 2025-03-27 | $167.4 | $163.8 | $3.59 | 20,851,389.0 | -1.83% |
| 2025-03-26 | $171.9 | $166.9 | $5.08 | 21,933,322.0 | -3.27% |
| 2025-03-25 | $172.9 | $170.6 | $2.36 | 12,738,091.0 | +1.68% |
| 2025-03-24 | $170.5 | $167.4 | $3.06 | 15,406,876.0 | +2.21% |
| 2025-03-21 | $166.5 | $163.0 | $3.44 | 28,261,287.0 | +0.73% |
| 2025-03-20 | $167.0 | $163.1 | $3.89 | 19,290,243.0 | -0.74% |
| 2025-03-19 | $168.1 | $163.1 | $5.08 | 24,394,275.0 | +2.22% |
| 2025-03-18 | $166.4 | $158.8 | $7.64 | 22,807,920.0 | -2.34% |
| 2025-03-17 | $168.5 | $165.8 | $2.65 | 16,975,521.0 | -0.63% |
| 2025-03-14 | $168.2 | $164.5 | $3.74 | 17,896,971.0 | +1.75% |
| 2025-03-13 | $168.1 | $164.1 | $4.05 | 14,806,966.0 | -2.53% |
| 2025-03-12 | $169.5 | $165.5 | $4.05 | 18,851,072.0 | +1.82% |
| 2025-03-11 | $168.7 | $163.2 | $5.41 | 23,138,033.0 | -1.09% |
| 2025-03-10 | $170.4 | $165.6 | $4.88 | 27,883,469.0 | -4.52% |
| 2025-03-07 | $176.9 | $172.2 | $4.65 | 16,127,005.0 | +0.88% |
| 2025-03-06 | $176.7 | $172.5 | $4.22 | 18,749,327.0 | -0.45% |
| 2025-03-05 | $175.8 | $170.9 | $4.82 | 17,740,331.0 | +1.38% |
| 2025-03-04 | $174.1 | $171.6 | $2.45 | 6,639,281.0 | +2.34% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $160.3 | $152.2 | $8.09 | 93,473,778.0 | -2.30% |
| 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% |
4.02%
자본화:
|
볼륨(24시간):