Stockscreener 앱 받기
325.62
0.86%
2.7572
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $326.2 | $317.3 | $8.93 | 17,528,011.0 | +0.90% |
| 2026-02-06 | $330.4 | $319.9 | $10.46 | 56,160,018.0 | -2.53% |
| 2026-02-05 | $332.7 | $306.5 | $26.23 | 87,674,134.0 | -0.54% |
| 2026-02-04 | $343.3 | $328.5 | $14.79 | 68,050,281.0 | -1.96% |
| 2026-02-03 | $349.0 | $337.5 | $11.53 | 36,202,880.0 | -1.16% |
| 2026-02-02 | $344.8 | $335.6 | $9.20 | 31,671,262.0 | +1.68% |
| 2026-01-30 | $340.0 | $332.3 | $7.71 | 30,169,305.0 | -0.07% |
| 2026-01-29 | $342.3 | $326.5 | $15.75 | 39,429,053.0 | +0.67% |
| 2026-01-28 | $337.5 | $331.9 | $5.60 | 26,904,881.0 | +0.44% |
| 2026-01-27 | $337.9 | $333.5 | $4.43 | 19,734,677.0 | +0.39% |
| 2026-01-26 | $335.8 | $327.0 | $8.84 | 25,235,760.0 | +1.63% |
| 2026-01-23 | $333.7 | $327.4 | $6.24 | 27,172,625.0 | -0.79% |
| 2026-01-22 | $335.1 | $328.8 | $6.40 | 26,118,786.0 | +0.66% |
| 2026-01-21 | $332.5 | $319.4 | $13.13 | 35,489,779.0 | +1.98% |
| 2026-01-20 | $327.7 | $320.4 | $7.30 | 35,094,733.0 | -2.42% |
| 2026-01-16 | $334.6 | $327.7 | $6.95 | 40,216,946.0 | -0.84% |
| 2026-01-15 | $337.7 | $330.7 | $6.95 | 28,330,046.0 | -0.91% |
| 2026-01-14 | $336.5 | $330.5 | $6.04 | 28,457,406.0 | -0.04% |
| 2026-01-13 | $340.5 | $333.6 | $6.87 | 33,435,645.0 | +1.24% |
| 2026-01-12 | $334.0 | $325.0 | $9.04 | 33,791,580.0 | +1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $349.0 | $306.5 | $42.54 | 297,286,586.0 | -3.62% |
| 2026-01 | $342.3 | $310.3 | $31.96 | 616,089,035.0 | +7.99% |
Alphabet Inc 주식 (GOOGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $323.2 | $296.1 | $27.04 | 643,136,023.0 | -1.98% |
| 2025-11 | $328.8 | $270.7 | $58.13 | 844,625,962.0 | +13.87% |
| 2025-10 | $291.6 | $235.8 | $55.75 | 725,891,479.0 | +15.67% |
| 2025-09 | $256.0 | $206.2 | $49.81 | 821,247,399.0 | +14.18% |
| 2025-08 | $214.6 | $187.8 | $26.83 | 613,673,479.0 | +10.95% |
| 2025-07 | $197.9 | $172.8 | $25.18 | 823,750,482.0 | +8.89% |
| 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% |
0.79%
1.42%
자본화:
|
볼륨(24시간):