Stockscreener 앱 받기
206.09
3.17%
6.34
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $208.5 | $201.3 | $7.24 | 42,735,581.0 | +3.17% |
| 2025-08-21 | $202.5 | $199.4 | $3.05 | 19,476,696.0 | +0.22% |
| 2025-08-20 | $201.3 | $196.6 | $4.69 | 28,887,403.0 | -1.12% |
| 2025-08-19 | $203.4 | $200.0 | $3.48 | 23,648,325.0 | -0.95% |
| 2025-08-18 | $205.3 | $202.5 | $2.77 | 18,482,925.0 | -0.20% |
| 2025-08-15 | $206.4 | $201.3 | $5.16 | 34,783,751.0 | +0.47% |
| 2025-08-14 | $204.4 | $201.2 | $3.22 | 25,186,160.0 | +0.49% |
| 2025-08-13 | $204.5 | $197.5 | $7.02 | 28,302,034.0 | -0.68% |
| 2025-08-12 | $204.5 | $200.6 | $3.91 | 30,382,379.0 | +1.16% |
| 2025-08-11 | $201.5 | $199.1 | $2.41 | 25,795,626.0 | -0.21% |
| 2025-08-08 | $202.6 | $197.2 | $5.44 | 39,092,510.0 | +2.49% |
| 2025-08-07 | $197.5 | $194.3 | $3.21 | 25,981,022.0 | +0.22% |
| 2025-08-06 | $196.6 | $193.7 | $2.96 | 21,473,035.0 | +0.73% |
| 2025-08-05 | $197.9 | $193.9 | $3.97 | 31,526,137.0 | -0.19% |
| 2025-08-04 | $195.3 | $190.1 | $5.15 | 31,460,579.0 | +3.12% |
| 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% |
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 | $208.5 | $187.8 | $20.72 | 504,707,635.0 | +7.39% |
| 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% |
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% |
3.04%
0.61%
자본화:
|
볼륨(24시간):