Stockscreener 앱 받기
388.43
1.35%
5.18
시장 영업 전:
393.25
4.82
+1.24%
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $392.8 | $384.0 | $8.80 | 23,484,748.0 | +1.35% |
| 2026-05-04 | $387.4 | $379.8 | $7.59 | 26,169,559.0 | -0.63% |
| 2026-05-01 | $386.8 | $379.1 | $7.71 | 30,037,021.0 | +0.23% |
| 2026-04-30 | $385.8 | $365.8 | $20.02 | 71,678,788.0 | +9.96% |
| 2026-04-29 | $355.8 | $344.2 | $11.58 | 33,157,155.0 | +0.05% |
| 2026-04-28 | $352.4 | $346.1 | $6.30 | 27,244,687.0 | -0.16% |
| 2026-04-27 | $353.2 | $342.7 | $10.45 | 28,370,925.0 | +1.72% |
| 2026-04-24 | $345.3 | $335.4 | $9.88 | 26,344,918.0 | +1.63% |
| 2026-04-23 | $342.0 | $336.2 | $5.78 | 18,554,686.0 | -0.13% |
| 2026-04-22 | $339.8 | $335.2 | $4.65 | 19,355,889.0 | +2.12% |
| 2026-04-21 | $339.3 | $331.4 | $7.99 | 23,051,404.0 | -1.52% |
| 2026-04-20 | $341.4 | $336.6 | $4.79 | 18,739,940.0 | -1.25% |
| 2026-04-17 | $342.3 | $336.2 | $6.08 | 25,666,686.0 | +1.68% |
| 2026-04-16 | $339.9 | $334.5 | $5.36 | 19,859,198.0 | -0.33% |
| 2026-04-15 | $337.5 | $330.9 | $6.58 | 24,850,082.0 | +1.26% |
| 2026-04-14 | $333.3 | $323.8 | $9.54 | 26,911,460.0 | +3.61% |
| 2026-04-13 | $321.6 | $315.5 | $6.16 | 18,791,318.0 | +1.28% |
| 2026-04-10 | $321.8 | $316.3 | $5.51 | 18,913,241.0 | -0.39% |
| 2026-04-09 | $319.5 | $311.1 | $8.48 | 23,604,760.0 | +0.37% |
| 2026-04-08 | $322.1 | $315.0 | $7.06 | 32,704,193.0 | +3.88% |
| 2026-04-07 | $305.6 | $297.7 | $7.91 | 20,870,386.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $392.8 | $379.1 | $13.77 | 103,176,076.0 | +0.94% |
| 2026-04 | $385.8 | $289.4 | $96.39 | 552,584,590.0 | +33.82% |
| 2026-03 | $312.5 | $272.1 | $40.36 | 670,727,679.0 | -7.76% |
| 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% |
1.22%
0.89%
자본화:
|
볼륨(24시간):