Stockscreener 앱 받기
260.51
2.67%
6.78
시장 영업 전:
265.73
5.22
+2.00%
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $262.5 | $256.1 | $6.41 | 18,361,522.0 | +2.67% |
| 2025-10-23 | $255.9 | $252.8 | $3.09 | 13,156,790.0 | +0.48% |
| 2025-10-22 | $257.2 | $250.5 | $6.73 | 19,362,475.0 | +0.47% |
| 2025-10-21 | $255.4 | $244.7 | $10.71 | 27,377,993.0 | -2.21% |
| 2025-10-20 | $257.9 | $254.6 | $3.28 | 13,699,059.0 | +1.27% |
| 2025-10-17 | $254.9 | $248.6 | $6.29 | 17,647,553.0 | +0.76% |
| 2025-10-16 | $257.6 | $250.7 | $6.91 | 18,892,930.0 | +0.07% |
| 2025-10-15 | $252.8 | $246.8 | $5.97 | 16,023,203.0 | +2.24% |
| 2025-10-14 | $248.0 | $241.2 | $6.85 | 17,268,289.0 | +0.63% |
| 2025-10-13 | $245.0 | $240.8 | $4.24 | 12,352,117.0 | +3.01% |
| 2025-10-10 | $244.8 | $236.7 | $8.16 | 22,190,121.0 | -1.95% |
| 2025-10-09 | $245.6 | $239.7 | $5.87 | 18,076,717.0 | -1.32% |
| 2025-10-08 | $247.3 | $245.1 | $2.17 | 14,104,379.0 | -0.68% |
| 2025-10-07 | $251.6 | $246.8 | $4.74 | 13,791,071.0 | -1.74% |
| 2025-10-06 | $252.2 | $245.7 | $6.51 | 18,276,361.0 | +2.05% |
| 2025-10-03 | $247.1 | $242.5 | $4.65 | 19,925,353.0 | +0.01% |
| 2025-10-02 | $247.6 | $243.1 | $4.53 | 20,614,172.0 | +0.36% |
| 2025-10-01 | $247.2 | $239.2 | $7.95 | 23,943,378.0 | +0.82% |
| 2025-09-30 | $243.7 | $239.6 | $4.10 | 22,508,563.0 | -0.33% |
| 2025-09-29 | $251.6 | $243.2 | $8.45 | 23,041,491.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $262.5 | $236.7 | $25.82 | 343,425,005.0 | +6.96% |
| 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% |
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% |
2.70%
4.17%
자본화:
|
볼륨(24시간):