Stockscreener 앱 받기
179.66
2.65%
-4.90
시간 외 거래:
179.44
-0.22
-0.12%
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $185.3 | $179.1 | $6.26 | 33,493,938.0 | -2.65% |
| 2025-02-20 | $185.3 | $182.7 | $2.59 | 19,450,426.0 | -0.38% |
| 2025-02-19 | $185.5 | $183.6 | $1.87 | 18,848,364.0 | +0.82% |
| 2025-02-18 | $186.0 | $181.7 | $4.22 | 29,292,657.0 | -0.79% |
| 2025-02-14 | $186.4 | $184.3 | $2.08 | 19,944,834.0 | -0.49% |
| 2025-02-13 | $186.3 | $183.1 | $3.14 | 20,171,582.0 | +1.38% |
| 2025-02-12 | $185.1 | $181.8 | $3.28 | 20,429,812.0 | -0.92% |
| 2025-02-11 | $186.9 | $184.3 | $2.66 | 19,023,130.0 | -0.62% |
| 2025-02-10 | $188.2 | $185.9 | $2.34 | 22,031,862.0 | +0.61% |
| 2025-02-07 | $191.2 | $183.2 | $7.94 | 45,544,491.0 | -3.27% |
| 2025-02-06 | $192.1 | $188.7 | $3.38 | 26,266,366.0 | +0.14% |
| 2025-02-05 | $192.8 | $188.0 | $4.72 | 69,695,480.0 | -7.29% |
| 2025-02-04 | $207.1 | $202.8 | $4.24 | 40,110,172.0 | +2.56% |
| 2025-02-03 | $203.8 | $200.1 | $3.65 | 26,650,534.0 | -1.37% |
| 2025-01-31 | $205.5 | $201.8 | $3.68 | 29,217,072.0 | +1.57% |
| 2025-01-30 | $201.4 | $197.7 | $3.73 | 23,859,913.0 | +2.79% |
| 2025-01-29 | $196.8 | $193.4 | $3.35 | 17,054,309.0 | +0.06% |
| 2025-01-28 | $195.5 | $190.7 | $4.80 | 22,890,625.0 | +1.82% |
| 2025-01-27 | $196.9 | $190.7 | $6.15 | 39,034,359.0 | -4.20% |
| 2025-01-24 | $200.9 | $198.0 | $2.90 | 23,153,519.0 | +1.13% |
| 2025-01-23 | $200.3 | $195.2 | $5.10 | 23,405,643.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $207.1 | $179.1 | $27.97 | 444,447,586.0 | -11.94% |
| 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% |
2.71%
1.82%
자본화:
|
볼륨(24시간):