Stockscreener 앱 받기
306.52
1.68%
-5.24
시장 영업 전:
297.17
-9.35
-3.05%
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-02 | $308.5 | $301.3 | $7.19 | 34,660,474.0 | -1.68% |
| 2026-02-27 | $312.4 | $303.8 | $8.57 | 44,513,327.0 | +1.42% |
| 2026-02-26 | $313.1 | $302.3 | $10.79 | 36,036,561.0 | -1.76% |
| 2026-02-25 | $313.6 | $309.4 | $4.20 | 30,136,147.0 | +0.64% |
| 2026-02-24 | $312.3 | $305.9 | $6.34 | 25,476,464.0 | -0.19% |
| 2026-02-23 | $319.5 | $309.9 | $9.65 | 31,360,479.0 | -1.11% |
| 2026-02-20 | $316.5 | $303.9 | $12.60 | 53,222,062.0 | +4.01% |
| 2026-02-19 | $305.5 | $300.0 | $5.43 | 25,651,471.0 | -0.16% |
| 2026-02-18 | $305.4 | $301.2 | $4.13 | 28,414,750.0 | +0.43% |
| 2026-02-17 | $304.4 | $296.2 | $8.19 | 38,920,168.0 | -1.21% |
| 2026-02-13 | $308.6 | $303.7 | $4.92 | 37,548,539.0 | -1.06% |
| 2026-02-12 | $316.2 | $307.2 | $9.04 | 47,584,551.0 | -0.63% |
| 2026-02-11 | $321.1 | $309.7 | $11.40 | 45,313,064.0 | -2.39% |
| 2026-02-10 | $321.7 | $314.6 | $7.06 | 38,599,475.0 | -1.77% |
| 2026-02-09 | $327.7 | $317.3 | $10.44 | 39,544,244.0 | +0.45% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $308.5 | $301.3 | $7.19 | 69,320,948.0 | -1.68% |
| 2026-02 | $349.0 | $296.2 | $52.75 | 802,079,877.0 | -7.76% |
| 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% |
1.63%
0.83%
자본화:
|
볼륨(24시간):