Stockscreener 앱 받기
189.13
1.44%
-2.77
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $190.8 | $187.8 | $3.01 | 34,757,891.0 | -1.44% |
| 2025-07-31 | $196.0 | $191.1 | $4.90 | 51,059,906.0 | -2.36% |
| 2025-07-30 | $197.6 | $194.7 | $2.91 | 32,125,074.0 | +0.40% |
| 2025-07-29 | $195.9 | $192.1 | $3.84 | 40,751,368.0 | +1.65% |
| 2025-07-28 | $194.1 | $190.8 | $3.21 | 38,046,709.0 | -0.31% |
| 2025-07-25 | $194.3 | $191.3 | $3.07 | 39,678,905.0 | +0.53% |
| 2025-07-24 | $197.9 | $191.0 | $6.95 | 74,725,260.0 | +1.02% |
| 2025-07-23 | $190.9 | $189.2 | $1.67 | 27,484,859.0 | -0.58% |
| 2025-07-22 | $191.6 | $187.5 | $4.19 | 42,518,014.0 | +0.65% |
| 2025-07-21 | $190.3 | $186.2 | $4.13 | 45,398,527.0 | +2.72% |
| 2025-07-18 | $186.4 | $183.7 | $2.71 | 33,822,420.0 | +0.81% |
| 2025-07-17 | $184.1 | $180.5 | $3.58 | 31,972,881.0 | +0.33% |
| 2025-07-16 | $184.3 | $182.0 | $2.30 | 33,028,891.0 | +0.53% |
| 2025-07-15 | $184.2 | $181.6 | $2.62 | 33,202,521.0 | +0.24% |
| 2025-07-14 | $183.7 | $179.7 | $3.99 | 32,469,769.0 | +0.76% |
| 2025-07-11 | $181.4 | $176.5 | $4.95 | 34,260,891.0 | +1.45% |
| 2025-07-10 | $178.4 | $174.4 | $4.05 | 29,434,956.0 | +0.57% |
| 2025-07-09 | $179.4 | $172.8 | $6.67 | 42,981,872.0 | +1.30% |
| 2025-07-08 | $177.9 | $172.8 | $5.14 | 40,312,834.0 | -1.37% |
| 2025-07-07 | $179.3 | $175.7 | $3.62 | 34,055,423.0 | -1.53% |
| 2025-07-03 | $179.7 | $177.1 | $2.62 | 21,689,057.0 | +0.50% |
Alphabet Inc 주식 (GOOGL) 연도별 가격 이력
이 심층 분석에서는 Alphabet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOOGL 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 (GOOGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $190.8 | $187.8 | $3.01 | 34,757,891.0 | +0.00% |
| 2025-07 | $197.9 | $172.8 | $25.18 | 858,508,373.0 | +7.32% |
| 2025-06 | $181.2 | $162.0 | $19.23 | 837,887,320.0 | +2.61% |
| 2025-05 | $176.8 | $147.8 | $28.93 | 934,579,547.0 | +8.15% |
| 2025-04 | $166.1 | $140.5 | $25.57 | 835,718,827.0 | +2.69% |
| 2025-03 | $175.0 | $150.7 | $24.31 | 647,035,973.0 | -9.18% |
| 2025-02 | $207.1 | $166.8 | $40.28 | 593,149,077.0 | -16.54% |
| 2025-01 | $205.5 | $187.4 | $18.12 | 475,351,572.0 | +7.78% |
Alphabet Inc 주식 (GOOGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $201.4 | $168.6 | $32.85 | 586,796,527.0 | +13.19% |
| 2024-11 | $182.5 | $163.7 | $18.79 | 496,963,434.0 | -1.26% |
| 2024-10 | $182.0 | $159.7 | $22.28 | 535,513,185.0 | +3.17% |
| 2024-09 | $166.2 | $147.2 | $18.94 | 503,939,842.0 | +1.51% |
| 2024-08 | $174.1 | $154.9 | $19.12 | 524,557,783.0 | -4.76% |
| 2024-07 | $191.8 | $164.1 | $27.69 | 507,395,542.0 | -5.82% |
| 2024-06 | $186.1 | $171.2 | $14.89 | 425,474,774.0 | +5.59% |
| 2024-05 | $178.8 | $163.1 | $15.72 | 512,025,064.0 | +5.97% |
| 2024-04 | $174.7 | $149.6 | $25.11 | 645,272,829.0 | +7.85% |
| 2024-03 | $152.3 | $130.7 | $21.59 | 669,765,020.0 | +9.01% |
| 2024-02 | $149.4 | $135.4 | $14.03 | 644,010,819.0 | -1.17% |
| 2024-01 | $153.8 | $135.2 | $18.63 | 574,475,789.0 | +0.29% |
Alphabet Inc 주식 (GOOGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $142.7 | $127.9 | $14.78 | 615,469,721.0 | +5.40% |
| 2023-11 | $139.4 | $123.7 | $15.70 | 525,684,492.0 | +6.81% |
| 2023-10 | $141.2 | $120.2 | $21.01 | 671,157,542.0 | -5.18% |
| 2023-09 | $139.2 | $127.2 | $11.94 | 472,124,395.0 | -3.90% |
| 2023-08 | $138.0 | $126.4 | $11.62 | 587,967,598.0 | +2.60% |
| 2023-07 | $133.7 | $115.3 | $18.39 | 707,800,301.0 | +10.88% |
| 2023-06 | $129.0 | $116.1 | $12.94 | 642,777,175.0 | -2.58% |
| 2023-05 | $126.4 | $103.7 | $22.72 | 804,443,330.0 | +14.47% |
| 2023-04 | $109.2 | $101.9 | $7.24 | 604,124,420.0 | +3.48% |
| 2023-03 | $106.6 | $89.42 | $17.17 | 857,961,044.0 | +15.18% |
| 2023-02 | $108.2 | $88.58 | $19.61 | 952,579,021.0 | -8.88% |
| 2023-01 | $100.3 | $84.86 | $15.46 | 672,829,397.0 | +12.03% |
1.51%
0.10%
자본화:
|
볼륨(24시간):