Stockscreener 앱 받기
373.25
1.06%
3.90
시장 영업 전:
372.03
-1.22
-0.33%
Alphabet Inc 주식 (GOOGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $376.0 | $367.1 | $8.94 | 24,787,343.0 | +1.06% |
| 2026-06-15 | $373.0 | $366.6 | $6.44 | 27,641,896.0 | +2.69% |
| 2026-06-12 | $366.6 | $354.9 | $11.63 | 24,673,214.0 | +0.53% |
| 2026-06-11 | $358.8 | $346.4 | $12.44 | 35,357,791.0 | +0.39% |
| 2026-06-10 | $368.6 | $355.2 | $13.36 | 32,226,669.0 | -2.16% |
| 2026-06-09 | $372.1 | $357.3 | $14.78 | 29,453,429.0 | +0.26% |
| 2026-06-08 | $366.2 | $360.5 | $5.67 | 27,893,532.0 | -1.42% |
| 2026-06-05 | $372.1 | $364.1 | $7.96 | 36,648,766.0 | -0.98% |
| 2026-06-04 | $373.2 | $358.2 | $15.04 | 42,953,878.0 | +3.68% |
| 2026-06-03 | $366.4 | $358.1 | $8.37 | 54,283,244.0 | -0.79% |
| 2026-06-02 | $373.5 | $358.4 | $15.10 | 49,166,443.0 | -3.86% |
| 2026-06-01 | $378.6 | $373.5 | $5.04 | 26,789,398.0 | -1.04% |
| 2026-05-29 | $385.2 | $378.5 | $6.78 | 44,212,620.0 | -2.51% |
| 2026-05-28 | $391.9 | $385.2 | $6.71 | 23,488,998.0 | +0.33% |
| 2026-05-27 | $393.9 | $385.9 | $7.98 | 22,305,986.0 | -0.01% |
| 2026-05-26 | $389.3 | $382.6 | $6.66 | 26,390,409.0 | +1.54% |
| 2026-05-22 | $388.7 | $381.8 | $6.97 | 19,204,783.0 | -1.21% |
| 2026-05-21 | $392.5 | $383.0 | $9.48 | 23,917,983.0 | -0.32% |
| 2026-05-20 | $393.9 | $382.9 | $10.96 | 31,153,295.0 | +0.32% |
| 2026-05-19 | $397.1 | $386.1 | $11.04 | 38,641,169.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $378.6 | $346.4 | $32.20 | 436,662,946.0 | -1.86% |
| 2026-05 | $408.6 | $378.5 | $30.15 | 537,761,077.0 | -1.16% |
| 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% |
1.09%
2.09%
자본화:
|
볼륨(24시간):