191.51
price down icon0.31%   -0.60
after-market 시간 외 거래: 194.80 3.29 +1.72%
loading

Alphabet Inc 주식 (GOOG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $192.1 $190.5 $1.60 17,705,903.0 -0.31%
2025-07-22 $193.4 $188.5 $4.87 24,858,457.0 +0.50%
2025-07-21 $191.3 $187.1 $4.21 24,521,536.0 +2.80%
2025-07-18 $187.4 $184.7 $2.63 20,988,609.0 +0.67%
2025-07-17 $185.2 $181.5 $3.69 21,595,504.0 +0.51%
2025-07-16 $185.3 $183.1 $2.26 21,110,722.0 +0.37%
2025-07-15 $185.4 $182.4 $3.02 23,822,100.0 +0.16%
2025-07-14 $184.7 $180.7 $4.02 20,955,762.0 +0.83%
2025-07-11 $182.6 $177.5 $5.07 23,881,900.0 +1.46%
2025-07-10 $179.6 $175.7 $3.85 24,676,639.0 +0.59%
2025-07-09 $180.3 $173.9 $6.40 31,237,014.0 +1.43%
2025-07-08 $178.8 $173.9 $4.87 23,093,843.0 -1.35%
2025-07-07 $180.3 $176.6 $3.70 20,875,429.0 -1.66%
2025-07-03 $180.8 $178.2 $2.58 13,286,989.0 +0.44%
2025-07-02 $179.9 $176.1 $3.84 19,291,446.0 +1.61%
2025-07-01 $177.2 $174.7 $2.56 23,876,170.0 -0.27%
2025-06-30 $181.6 $175.5 $6.08 43,914,958.0 -0.49%
2025-06-27 $178.8 $172.7 $6.13 73,715,216.0 +2.20%
2025-06-26 $174.7 $170.9 $3.79 25,816,229.0 +1.71%
2025-06-25 $173.4 $168.6 $4.80 23,171,173.0 +2.24%
2025-06-24 $169.2 $166.9 $2.34 25,958,712.0 +1.04%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $193.4 $173.9 $19.48 373,483,926.0 +7.96%
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

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

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%
$190.23
price down icon 0.58%
$713.58
price up icon 1.24%
$674.46
price down icon 0.19%
$240.56
price up icon 0.31%
$93.08
price up icon 0.68%
자본화:     |  볼륨(24시간):