Stockscreener 앱 받기
154.33
4.88%
-7.91
시장 영업 전:
153.15
-1.18
-0.76%
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $163.7 | $153.6 | $10.11 | 47,860,115.0 | -4.88% |
| 2025-03-27 | $165.4 | $162.0 | $3.42 | 23,099,658.0 | -1.71% |
| 2025-03-26 | $169.6 | $164.8 | $4.77 | 26,237,709.0 | -3.22% |
| 2025-03-25 | $170.6 | $168.3 | $2.31 | 22,568,408.0 | +1.72% |
| 2025-03-24 | $168.3 | $165.1 | $3.18 | 27,001,774.0 | +2.25% |
| 2025-03-21 | $164.2 | $160.9 | $3.35 | 34,794,116.0 | +0.73% |
| 2025-03-20 | $164.9 | $161.0 | $3.93 | 26,905,885.0 | -0.67% |
| 2025-03-19 | $165.9 | $161.0 | $4.87 | 33,270,832.0 | +2.00% |
| 2025-03-18 | $164.2 | $156.7 | $7.53 | 36,076,978.0 | -2.20% |
| 2025-03-17 | $166.3 | $163.7 | $2.63 | 27,912,350.0 | -0.73% |
| 2025-03-14 | $166.5 | $162.4 | $4.04 | 31,527,373.0 | +1.68% |
| 2025-03-13 | $166.1 | $162.1 | $4.02 | 28,772,929.0 | -2.60% |
| 2025-03-12 | $167.6 | $163.5 | $4.11 | 26,692,249.0 | +1.87% |
| 2025-03-11 | $166.8 | $161.4 | $5.38 | 33,968,071.0 | -1.10% |
| 2025-03-10 | $168.5 | $163.7 | $4.77 | 42,635,989.0 | -4.60% |
| 2025-03-07 | $175.0 | $170.3 | $4.70 | 26,941,175.0 | +0.88% |
| 2025-03-06 | $174.8 | $170.5 | $4.31 | 27,268,903.0 | -0.39% |
| 2025-03-05 | $173.8 | $169.1 | $4.72 | 26,935,809.0 | +1.23% |
| 2025-03-04 | $172.3 | $169.9 | $2.39 | 9,908,068.0 | +2.34% |
| 2025-03-03 | $173.4 | $165.9 | $7.44 | 32,465,495.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $175.0 | $153.6 | $21.34 | 640,704,001.0 | -9.37% |
| 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% |
4.89%
자본화:
|
볼륨(24시간):