Stockscreener 앱 받기
276.41
0.78%
-2.16
시장 영업 전:
291.37
14.96
+5.41%
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $278.6 | $270.7 | $7.86 | 30,678,001.0 | -0.78% |
| 2025-11-13 | $282.8 | $277.2 | $5.60 | 29,448,419.0 | -2.84% |
| 2025-11-12 | $292.0 | $283.7 | $8.31 | 24,765,723.0 | -1.58% |
| 2025-11-11 | $291.9 | $287.3 | $4.60 | 19,795,033.0 | +0.42% |
| 2025-11-10 | $290.8 | $282.9 | $7.94 | 29,486,238.0 | +4.04% |
| 2025-11-07 | $283.8 | $275.2 | $8.59 | 34,379,426.0 | -2.08% |
| 2025-11-06 | $288.4 | $281.1 | $7.21 | 37,076,837.0 | +0.15% |
| 2025-11-05 | $286.4 | $277.3 | $9.08 | 30,322,936.0 | +2.44% |
| 2025-11-04 | $281.3 | $276.3 | $5.01 | 29,096,550.0 | -2.18% |
| 2025-11-03 | $285.5 | $279.8 | $5.73 | 28,596,354.0 | +0.90% |
| 2025-10-31 | $286.0 | $277.0 | $8.97 | 39,263,215.0 | -0.10% |
| 2025-10-30 | $291.6 | $280.1 | $11.53 | 75,200,502.0 | +2.52% |
| 2025-10-29 | $275.3 | $267.7 | $7.67 | 41,074,647.0 | +2.65% |
| 2025-10-28 | $270.7 | $266.5 | $4.23 | 29,723,849.0 | -0.67% |
| 2025-10-27 | $270.1 | $264.3 | $5.86 | 35,096,583.0 | +3.60% |
| 2025-10-24 | $261.7 | $255.3 | $6.37 | 28,566,281.0 | +2.70% |
| 2025-10-23 | $255.0 | $251.8 | $3.19 | 19,765,558.0 | +0.55% |
| 2025-10-22 | $256.4 | $249.3 | $7.07 | 34,960,484.0 | +0.49% |
| 2025-10-21 | $254.9 | $244.2 | $10.73 | 46,174,248.0 | -2.37% |
| 2025-10-20 | $257.3 | $254.2 | $3.10 | 22,257,352.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $292.0 | $270.7 | $21.31 | 324,323,518.0 | -1.70% |
| 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% |
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% |
0.77%
6.02%
자본화:
|
볼륨(24시간):