Stockscreener 앱 받기
220.69
1.63%
3.55
Amazon Com Inc 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $222.2 | $215.2 | $7.03 | 68,625,735.0 | +1.63% |
| 2025-11-20 | $227.4 | $216.7 | $10.67 | 49,748,697.0 | -2.49% |
| 2025-11-19 | $223.7 | $218.5 | $5.22 | 56,623,354.0 | +0.06% |
| 2025-11-18 | $230.2 | $222.4 | $7.78 | 60,321,915.0 | -4.43% |
| 2025-11-17 | $234.6 | $229.2 | $5.41 | 59,730,905.0 | -0.78% |
| 2025-11-14 | $238.7 | $232.9 | $5.84 | 38,856,374.0 | -1.22% |
| 2025-11-13 | $243.8 | $236.5 | $7.25 | 41,261,438.0 | -2.71% |
| 2025-11-12 | $250.4 | $243.8 | $6.62 | 30,660,596.0 | -1.97% |
| 2025-11-11 | $249.7 | $247.2 | $2.52 | 23,500,215.0 | +0.28% |
| 2025-11-10 | $251.8 | $245.6 | $6.16 | 36,258,339.0 | +1.63% |
| 2025-11-07 | $244.9 | $238.5 | $6.41 | 46,430,984.0 | +0.56% |
| 2025-11-06 | $250.4 | $242.2 | $8.21 | 44,865,896.0 | -2.86% |
| 2025-11-05 | $251.0 | $246.2 | $4.84 | 39,166,385.0 | +0.35% |
| 2025-11-04 | $257.0 | $248.7 | $8.35 | 51,303,258.0 | -1.84% |
| 2025-11-03 | $258.6 | $252.9 | $5.70 | 94,483,821.0 | +4.00% |
| 2025-10-31 | $250.5 | $244.0 | $6.52 | 166,086,798.0 | +9.58% |
| 2025-10-30 | $228.4 | $222.8 | $5.69 | 93,879,915.0 | -3.23% |
| 2025-10-29 | $232.8 | $227.8 | $5.06 | 50,657,297.0 | +0.46% |
| 2025-10-28 | $231.5 | $226.2 | $5.28 | 46,843,103.0 | +1.00% |
| 2025-10-27 | $228.4 | $225.5 | $2.86 | 37,940,581.0 | +1.23% |
| 2025-10-24 | $225.4 | $221.9 | $3.50 | 38,552,509.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $258.6 | $215.2 | $43.42 | 810,463,647.0 | -9.63% |
| 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% |
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% |
0.23%
0.27%
자본화:
|
볼륨(24시간):