Stockscreener 앱 받기
216.58
2.83%
-6.30
Amazon Com Inc 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $223.3 | $214.7 | $8.57 | 52,708,994.0 | -2.83% |
| 2025-02-20 | $225.1 | $221.8 | $3.32 | 29,241,016.0 | -1.65% |
| 2025-02-19 | $226.8 | $223.7 | $3.12 | 27,088,959.0 | -0.01% |
| 2025-02-18 | $229.3 | $223.7 | $5.58 | 39,766,975.0 | -0.89% |
| 2025-02-14 | $229.9 | $227.2 | $2.66 | 25,654,267.0 | -0.73% |
| 2025-02-13 | $230.4 | $227.5 | $2.90 | 30,029,473.0 | +0.63% |
| 2025-02-12 | $231.2 | $228.2 | $3.02 | 30,055,142.0 | -1.65% |
| 2025-02-11 | $233.4 | $230.1 | $3.31 | 23,382,029.0 | -0.16% |
| 2025-02-10 | $233.9 | $229.2 | $4.72 | 33,022,846.0 | +1.74% |
| 2025-02-07 | $234.8 | $228.1 | $6.75 | 75,489,275.0 | -4.05% |
| 2025-02-06 | $239.7 | $236.0 | $3.65 | 54,393,049.0 | +1.13% |
| 2025-02-05 | $238.3 | $235.2 | $3.12 | 37,502,878.0 | -2.43% |
| 2025-02-04 | $242.5 | $238.0 | $4.49 | 27,496,224.0 | +1.95% |
| 2025-02-03 | $239.2 | $232.9 | $6.35 | 36,138,888.0 | -0.11% |
| 2025-01-31 | $240.3 | $236.4 | $3.88 | 35,050,826.0 | +1.30% |
| 2025-01-30 | $237.9 | $232.2 | $5.73 | 30,779,249.0 | -1.03% |
| 2025-01-29 | $240.4 | $236.2 | $4.24 | 25,431,572.0 | -0.45% |
| 2025-01-28 | $241.8 | $234.0 | $7.79 | 40,525,162.0 | +1.16% |
| 2025-01-27 | $235.6 | $225.9 | $9.75 | 47,930,142.0 | +0.24% |
| 2025-01-24 | $236.4 | $232.9 | $3.47 | 25,717,564.0 | -0.24% |
| 2025-01-23 | $235.5 | $231.5 | $4.01 | 25,706,576.0 | +0.17% |
Amazon Com Inc 주식 (AMZN) 연도별 가격 이력
이 심층 분석에서는 Amazon Com Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amazon Com Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amazon Com Inc 주식 (AMZN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $242.5 | $214.7 | $27.78 | 574,679,009.0 | -8.88% |
| 2025-01 | $241.8 | $216.2 | $25.57 | 630,730,852.0 | +8.34% |
Amazon Com Inc 주식 (AMZN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $233.0 | $209.5 | $23.49 | 683,045,175.0 | +6.45% |
| 2024-11 | $215.9 | $194.3 | $21.59 | 863,100,332.0 | +11.53% |
| 2024-10 | $195.6 | $180.2 | $15.36 | 691,742,925.0 | +0.04% |
| 2024-09 | $195.4 | $171.2 | $24.21 | 733,420,336.0 | +4.39% |
| 2024-08 | $190.6 | $151.6 | $38.99 | 936,325,518.0 | -4.54% |
| 2024-07 | $201.2 | $176.8 | $24.40 | 837,088,538.0 | -3.24% |
| 2024-06 | $199.8 | $175.9 | $23.92 | 775,660,245.0 | +9.53% |
| 2024-05 | $191.7 | $173.9 | $17.83 | 873,513,097.0 | +0.82% |
| 2024-04 | $189.8 | $166.3 | $23.45 | 890,831,206.0 | -2.98% |
| 2024-03 | $181.7 | $171.5 | $10.23 | 694,164,359.0 | +2.05% |
| 2024-02 | $177.2 | $155.6 | $21.60 | 1,032,101,272.0 | +13.89% |
| 2024-01 | $161.7 | $144.1 | $17.68 | 941,039,180.0 | +2.15% |
Amazon Com Inc 주식 (AMZN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.6 | $142.8 | $12.82 | 918,782,658.0 | +4.00% |
| 2023-11 | $149.3 | $133.7 | $15.55 | 1,018,053,037.0 | +9.77% |
| 2023-10 | $134.5 | $118.3 | $16.13 | 1,206,037,299.0 | +4.70% |
| 2023-09 | $145.9 | $123.0 | $22.82 | 1,106,033,391.0 | -7.89% |
| 2023-08 | $143.6 | $126.4 | $17.22 | 1,195,419,856.0 | +3.24% |
| 2023-07 | $136.7 | $125.9 | $10.73 | 1,051,356,424.0 | +2.55% |
| 2023-06 | $131.5 | $119.9 | $11.56 | 1,220,946,075.0 | +8.11% |
| 2023-05 | $122.8 | $101.2 | $21.70 | 1,406,722,236.0 | +14.35% |
| 2023-04 | $110.9 | $97.70 | $13.16 | 1,223,488,687.0 | +2.09% |
| 2023-03 | $103.5 | $88.12 | $15.37 | 1,348,168,075.0 | +9.61% |
| 2023-02 | $114.0 | $92.32 | $21.68 | 1,363,922,628.0 | -8.63% |
| 2023-01 | $103.5 | $81.43 | $22.05 | 1,523,589,437.0 | +22.77% |
5.72%
3.92%
자본화:
|
볼륨(24시간):