250.43
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-10-06 | $251.3 | $244.6 | $6.74 | 28,802,638.0 | +2.07% |
2025-10-03 | $246.3 | $241.7 | $4.65 | 30,218,754.0 | -0.14% |
2025-10-02 | $246.8 | $242.3 | $4.51 | 25,427,104.0 | +0.32% |
2025-10-01 | $246.3 | $238.6 | $7.69 | 31,607,185.0 | +0.74% |
2025-09-30 | $243.3 | $239.2 | $4.04 | 34,670,203.0 | -0.39% |
2025-09-29 | $251.1 | $242.8 | $8.38 | 32,342,619.0 | -1.01% |
2025-09-26 | $249.4 | $246.0 | $3.45 | 18,530,177.0 | +0.31% |
2025-09-25 | $246.5 | $240.7 | $5.75 | 30,824,265.0 | -0.55% |
2025-09-24 | $252.4 | $246.4 | $5.91 | 28,140,074.0 | -1.80% |
2025-09-23 | $254.4 | $250.5 | $3.88 | 26,577,461.0 | -0.34% |
2025-09-22 | $255.8 | $250.3 | $5.48 | 32,137,300.0 | -0.86% |
2025-09-19 | $256.0 | $251.8 | $4.19 | 55,443,524.0 | +1.07% |
2025-09-18 | $254.0 | $249.8 | $4.19 | 31,169,402.0 | +1.00% |
2025-09-17 | $251.6 | $246.3 | $5.32 | 33,994,539.0 | -0.65% |
2025-09-16 | $253.0 | $249.5 | $3.57 | 34,072,153.0 | -0.18% |
2025-09-15 | $252.4 | $244.7 | $7.75 | 58,725,194.0 | +4.49% |
2025-09-12 | $242.1 | $238.0 | $4.07 | 26,736,595.0 | +0.18% |
2025-09-11 | $242.2 | $236.2 | $6.00 | 30,516,497.0 | +0.50% |
2025-09-10 | $241.7 | $237.8 | $3.81 | 35,091,571.0 | -0.19% |
2025-09-09 | $240.5 | $233.2 | $7.24 | 37,265,953.0 | +2.39% |
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 |
---|---|---|---|---|---|
2025-10 | $251.3 | $238.6 | $12.71 | 144,858,319.0 | +3.02% |
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% |
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% |
자본화:
|
볼륨(24시간):