Stockscreener 앱 받기
3.07%
시간 외 거래:
Amgen Inc 주식 (AMGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $340.9 | $328.6 | $12.25 | 2,888,830.0 | -3.07% |
| 2025-12-04 | $346.3 | $338.9 | $7.39 | 2,854,126.0 | -1.48% |
| 2025-12-03 | $346.4 | $338.9 | $7.53 | 2,838,919.0 | +2.09% |
| 2025-12-02 | $342.5 | $336.3 | $6.17 | 2,397,984.0 | +0.26% |
| 2025-12-01 | $344.0 | $336.2 | $7.73 | 2,335,303.0 | -2.31% |
| 2025-11-28 | $345.7 | $342.3 | $3.40 | 1,268,804.0 | +0.26% |
| 2025-11-26 | $345.0 | $340.0 | $5.03 | 2,328,314.0 | +1.01% |
| 2025-11-25 | $341.7 | $335.4 | $6.32 | 2,867,170.0 | +2.04% |
| 2025-11-24 | $338.7 | $331.7 | $6.96 | 3,516,089.0 | -0.96% |
| 2025-11-21 | $342.8 | $334.7 | $8.10 | 4,127,538.0 | +0.44% |
| 2025-11-20 | $345.1 | $335.0 | $10.09 | 3,182,414.0 | -1.85% |
| 2025-11-19 | $345.3 | $340.0 | $5.27 | 2,128,889.0 | -0.46% |
| 2025-11-18 | $345.5 | $339.3 | $6.19 | 2,964,854.0 | +0.67% |
| 2025-11-17 | $344.1 | $336.8 | $7.24 | 2,993,640.0 | +1.48% |
| 2025-11-14 | $339.8 | $330.4 | $9.45 | 3,314,080.0 | +0.22% |
| 2025-11-13 | $345.8 | $335.1 | $10.72 | 3,412,063.0 | -0.08% |
| 2025-11-12 | $342.4 | $335.8 | $6.58 | 2,939,823.0 | -0.64% |
| 2025-11-11 | $338.6 | $323.4 | $15.13 | 3,134,588.0 | +4.57% |
| 2025-11-10 | $326.2 | $319.5 | $6.64 | 2,515,298.0 | +1.08% |
| 2025-11-07 | $321.4 | $314.0 | $7.42 | 2,663,488.0 | +1.46% |
| 2025-11-06 | $321.3 | $312.5 | $8.79 | 3,329,948.0 | -1.33% |
| 2025-11-05 | $323.0 | $302.1 | $20.85 | 5,483,184.0 | +7.81% |
Amgen Inc 주식 (AMGN) 연도별 가격 이력
이 심층 분석에서는 Amgen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amgen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amgen Inc 주식 (AMGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $346.4 | $328.6 | $17.75 | 16,203,992.0 | -4.51% |
| 2025-11 | $345.8 | $292.1 | $53.72 | 58,313,413.0 | +15.76% |
| 2025-10 | $303.9 | $283.0 | $20.85 | 48,762,638.0 | +5.75% |
| 2025-09 | $288.7 | $269.8 | $18.97 | 56,145,444.0 | -1.92% |
| 2025-08 | $302.3 | $281.6 | $20.68 | 43,116,467.0 | -2.50% |
| 2025-07 | $311.3 | $279.0 | $32.30 | 40,644,580.0 | +5.69% |
| 2025-06 | $299.5 | $267.8 | $31.66 | 56,397,066.0 | -3.11% |
| 2025-05 | $291.6 | $261.4 | $30.18 | 66,578,403.0 | -0.94% |
| 2025-04 | $314.9 | $267.4 | $47.50 | 66,444,438.0 | -6.62% |
| 2025-03 | $335.9 | $303.5 | $32.37 | 58,754,998.0 | +1.13% |
| 2025-02 | $318.3 | $283.4 | $34.90 | 58,682,397.0 | +7.93% |
| 2025-01 | $286.7 | $257.1 | $29.64 | 56,036,981.0 | +9.51% |
Amgen Inc 주식 (AMGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $282.4 | $253.3 | $29.09 | 73,837,728.0 | -8.33% |
| 2024-11 | $328.2 | $257.8 | $70.45 | 78,143,865.0 | -11.65% |
| 2024-10 | $329.2 | $310.6 | $18.54 | 36,274,645.0 | -0.64% |
| 2024-09 | $339.2 | $312.2 | $27.01 | 38,344,551.0 | -3.48% |
| 2024-08 | $340.9 | $306.6 | $34.30 | 40,315,507.0 | +0.41% |
| 2024-07 | $346.9 | $306.1 | $40.74 | 37,583,224.0 | +6.41% |
| 2024-06 | $326.1 | $295.3 | $30.82 | 44,485,230.0 | +2.16% |
| 2024-05 | $322.6 | $273.4 | $49.22 | 61,852,587.0 | +11.65% |
| 2024-04 | $283.9 | $260.7 | $23.23 | 46,726,220.0 | -3.65% |
| 2024-03 | $288.6 | $268.2 | $20.39 | 59,072,419.0 | +3.83% |
| 2024-02 | $329.7 | $273.4 | $56.29 | 75,024,846.0 | -12.87% |
| 2024-01 | $316.6 | $287.3 | $29.36 | 51,347,831.0 | +9.11% |
Amgen Inc 주식 (AMGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $289.0 | $266.6 | $22.41 | 48,653,395.0 | +6.82% |
| 2023-11 | $274.9 | $255.1 | $19.86 | 46,196,894.0 | +5.45% |
| 2023-10 | $288.5 | $249.7 | $38.76 | 61,069,750.0 | -4.86% |
| 2023-09 | $273.6 | $248.4 | $25.23 | 46,922,572.0 | +4.85% |
| 2023-08 | $268.2 | $228.2 | $40.03 | 56,939,481.0 | +9.48% |
| 2023-07 | $238.5 | $218.4 | $20.04 | 51,816,380.0 | +5.46% |
| 2023-06 | $231.9 | $211.7 | $20.24 | 57,479,260.0 | +0.62% |
| 2023-05 | $241.3 | $214.5 | $26.82 | 49,833,191.0 | -7.96% |
| 2023-04 | $256.4 | $233.2 | $23.27 | 37,062,323.0 | -0.83% |
| 2023-03 | $242.8 | $225.4 | $17.41 | 59,935,450.0 | +4.36% |
| 2023-02 | $250.0 | $231.6 | $18.36 | 52,525,204.0 | -8.22% |
| 2023-01 | $276.8 | $249.9 | $26.95 | 43,429,942.0 | -3.90% |
0.98%
1.28%
자본화:
|
볼륨(24시간):