Stockscreener 앱 받기
273.55
0.55%
1.50
시장 영업 전:
273.21
-0.34
-0.12%
Amazon Com Inc 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $278.6 | $272.4 | $6.18 | 41,489,208.0 | +0.55% |
| 2026-05-04 | $276.1 | $268.8 | $7.31 | 48,862,400.0 | +1.41% |
| 2026-05-01 | $273.3 | $262.7 | $10.57 | 50,549,098.0 | +1.21% |
| 2026-04-30 | $273.9 | $256.2 | $17.72 | 100,585,936.0 | +0.77% |
| 2026-04-29 | $265.9 | $257.7 | $8.21 | 64,650,830.0 | +1.29% |
| 2026-04-28 | $261.0 | $256.6 | $4.40 | 42,063,242.0 | -0.54% |
| 2026-04-27 | $264.1 | $260.3 | $3.81 | 44,583,372.0 | -1.09% |
| 2026-04-24 | $264.5 | $257.7 | $6.81 | 53,651,575.0 | +3.49% |
| 2026-04-23 | $258.8 | $253.1 | $5.72 | 38,880,939.0 | -0.11% |
| 2026-04-22 | $255.9 | $250.3 | $5.61 | 35,919,181.0 | +2.18% |
| 2026-04-21 | $255.1 | $249.1 | $5.99 | 42,754,441.0 | +0.66% |
| 2026-04-20 | $250.2 | $245.4 | $4.81 | 38,365,346.0 | -0.91% |
| 2026-04-17 | $256.2 | $250.1 | $6.07 | 51,826,294.0 | +0.34% |
| 2026-04-16 | $250.0 | $244.2 | $5.80 | 41,672,471.0 | +0.48% |
| 2026-04-15 | $250.4 | $247.2 | $3.24 | 42,876,962.0 | -0.21% |
| 2026-04-14 | $252.2 | $241.8 | $10.40 | 72,223,142.0 | +3.81% |
| 2026-04-13 | $240.0 | $235.8 | $4.25 | 42,013,237.0 | +0.63% |
| 2026-04-10 | $240.4 | $235.2 | $5.22 | 56,685,903.0 | +2.02% |
| 2026-04-09 | $233.8 | $223.3 | $10.53 | 65,485,686.0 | +5.60% |
| 2026-04-08 | $226.1 | $219.6 | $6.48 | 50,752,853.0 | +3.50% |
| 2026-04-07 | $214.0 | $209.1 | $4.90 | 26,690,428.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $278.6 | $262.7 | $15.82 | 182,389,914.0 | +3.20% |
| 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% |
0.76%
0.21%
자본화:
|
볼륨(24시간):