Stockscreener 앱 받기
261.62
4.65%
11.62
Amazon Com Inc 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $263.4 | $255.2 | $8.22 | 33,780,147.0 | +4.75% |
| 2026-10-16 | $255.5 | $248.6 | $6.94 | 40,427,342.0 | -1.87% |
| 2026-10-15 | $255.6 | $248.7 | $6.95 | 34,564,193.0 | +0.27% |
| 2026-10-14 | $259.6 | $252.7 | $6.99 | 34,821,021.0 | -1.74% |
| 2026-10-13 | $262.8 | $258.4 | $4.41 | 25,298,603.0 | -0.37% |
| 2026-10-12 | $263.7 | $259.3 | $4.43 | 26,577,897.0 | -1.11% |
| 2026-10-09 | $262.8 | $256.0 | $6.80 | 34,770,000.0 | +3.29% |
| 2026-10-08 | $259.9 | $253.8 | $6.08 | 38,649,939.0 | -2.25% |
| 2026-10-07 | $260.1 | $253.2 | $6.97 | 36,225,814.0 | +1.42% |
| 2026-10-06 | $256.7 | $251.1 | $5.59 | 34,120,787.0 | +1.95% |
| 2026-10-05 | $254.5 | $250.2 | $4.35 | 39,273,944.0 | -0.05% |
| 2026-10-02 | $253.6 | $250.0 | $3.54 | 33,433,392.0 | +1.33% |
| 2026-10-01 | $251.8 | $246.1 | $5.71 | 33,243,918.0 | -0.37% |
| 2026-09-30 | $252.4 | $246.1 | $6.36 | 41,913,111.0 | +1.01% |
| 2026-09-29 | $248.8 | $245.1 | $3.70 | 31,598,014.0 | +0.21% |
| 2026-09-28 | $247.8 | $244.7 | $3.04 | 32,596,710.0 | -1.41% |
| 2026-09-25 | $250.9 | $247.2 | $3.70 | 34,263,751.0 | +0.12% |
| 2026-09-24 | $250.4 | $245.6 | $4.83 | 32,649,103.0 | +0.04% |
| 2026-09-23 | $254.0 | $247.8 | $6.23 | 44,209,158.0 | -2.24% |
| 2026-09-22 | $259.0 | $253.8 | $5.22 | 41,982,570.0 | -1.34% |
| 2026-09-21 | $259.5 | $253.6 | $5.89 | 40,770,705.0 | +1.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $263.7 | $246.1 | $17.58 | 445,186,997.0 | +5.11% |
| 2026-09 | $261.1 | $244.3 | $16.82 | 707,947,440.0 | -4.09% |
| 2026-08 | $287.2 | $255.0 | $32.18 | 801,787,767.0 | -4.35% |
| 2026-07 | $273.2 | $223.7 | $49.55 | 992,177,460.0 | +13.95% |
| 2026-06 | $266.6 | $225.6 | $41.08 | 1,297,197,270.0 | -11.93% |
| 2026-05 | $278.6 | $255.2 | $23.37 | 784,537,689.0 | +2.11% |
| 2026-04 | $273.9 | $204.9 | $68.98 | 1,013,520,115.0 | +27.27% |
| 2026-03 | $220.5 | $199.1 | $21.33 | 1,003,358,166.0 | -0.82% |
| 2026-02 | $246.3 | $196.0 | $50.35 | 1,249,731,951.0 | -12.24% |
| 2026-01 | $248.9 | $224.7 | $24.24 | 834,163,221.0 | +3.67% |
Amazon Com Inc 주식 (AMZN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $239.0 | $221.0 | $17.98 | 746,239,610.0 | -0.30% |
| 2025-11 | $258.6 | $215.2 | $43.42 | 885,530,535.0 | -4.50% |
| 2025-10 | $250.5 | $211.0 | $39.47 | 1,175,586,221.0 | +11.23% |
| 2025-09 | $238.8 | $216.5 | $22.38 | 956,311,530.0 | -4.12% |
| 2025-08 | $234.1 | $211.4 | $22.66 | 873,136,897.0 | -2.18% |
| 2025-07 | $236.5 | $217.9 | $18.60 | 824,430,360.0 | +6.71% |
| 2025-06 | $223.8 | $202.7 | $21.14 | 867,869,326.0 | +7.01% |
| 2025-05 | $214.8 | $183.8 | $30.99 | 923,479,837.0 | +11.16% |
| 2025-04 | $198.3 | $161.4 | $36.96 | 1,271,379,219.0 | -3.07% |
| 2025-03 | $214.0 | $184.4 | $29.61 | 880,988,545.0 | -10.37% |
| 2025-02 | $242.5 | $204.2 | $38.36 | 749,338,317.0 | -10.69% |
| 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% |
0.52%
0.33%
자본화:
|
볼륨(24시간):