Stockscreener 앱 받기
306.02
1.08%
-3.35
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $308.9 | $303.9 | $4.99 | 19,708,883.0 | -1.08% |
| 2026-02-12 | $316.5 | $308.1 | $8.33 | 27,997,390.0 | -0.63% |
| 2026-02-11 | $321.0 | $310.1 | $10.92 | 23,922,827.0 | -2.29% |
| 2026-02-10 | $321.6 | $314.7 | $6.97 | 25,223,450.0 | -1.78% |
| 2026-02-09 | $327.7 | $317.7 | $10.04 | 26,048,031.0 | +0.40% |
| 2026-02-06 | $330.6 | $320.1 | $10.49 | 33,768,632.0 | -2.48% |
| 2026-02-05 | $332.6 | $306.9 | $25.72 | 51,602,988.0 | -0.60% |
| 2026-02-04 | $344.2 | $329.4 | $14.88 | 35,518,694.0 | -2.16% |
| 2026-02-03 | $350.1 | $338.6 | $11.56 | 25,637,075.0 | -1.22% |
| 2026-02-02 | $345.2 | $336.0 | $9.16 | 22,641,644.0 | +1.88% |
| 2026-01-30 | $340.3 | $332.6 | $7.65 | 21,692,052.0 | -0.04% |
| 2026-01-29 | $342.3 | $326.7 | $15.57 | 24,090,584.0 | +0.71% |
| 2026-01-28 | $337.6 | $332.1 | $5.50 | 17,068,238.0 | +0.38% |
| 2026-01-27 | $338.2 | $333.8 | $4.46 | 15,675,999.0 | +0.42% |
| 2026-01-26 | $336.3 | $327.5 | $8.86 | 18,025,718.0 | +1.57% |
| 2026-01-23 | $334.0 | $328.0 | $6.06 | 19,067,138.0 | -0.73% |
| 2026-01-22 | $335.2 | $328.9 | $6.33 | 19,817,914.0 | +0.75% |
| 2026-01-21 | $332.7 | $319.5 | $13.18 | 22,667,260.0 | +1.93% |
| 2026-01-20 | $328.1 | $320.9 | $7.20 | 27,037,505.0 | -2.48% |
| 2026-01-16 | $335.2 | $328.2 | $7.07 | 21,766,108.0 | -0.85% |
| 2026-01-15 | $338.1 | $331.3 | $6.84 | 16,182,670.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $350.1 | $303.9 | $46.25 | 311,778,497.0 | -9.60% |
| 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% |
1.06%
2.82%
자본화:
|
볼륨(24시간):