Stockscreener 앱 받기
199.60
2.20%
-4.48
시간 외 거래:
198.35
-1.25
-0.63%
Amazon Com Inc 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $204.0 | $197.6 | $6.40 | 83,083,869.0 | -2.20% |
| 2026-02-11 | $208.6 | $202.5 | $6.08 | 65,205,709.0 | -1.39% |
| 2026-02-10 | $212.6 | $206.4 | $6.24 | 66,840,544.0 | -0.84% |
| 2026-02-09 | $212.8 | $203.3 | $9.46 | 90,906,735.0 | -0.76% |
| 2026-02-06 | $211.4 | $200.3 | $11.13 | 181,161,163.0 | -5.55% |
| 2026-02-05 | $226.3 | $220.4 | $5.93 | 95,937,167.0 | -4.42% |
| 2026-02-04 | $238.9 | $231.8 | $7.04 | 50,767,276.0 | -2.36% |
| 2026-02-03 | $246.3 | $235.4 | $10.90 | 50,293,759.0 | -1.79% |
| 2026-02-02 | $245.6 | $238.2 | $7.46 | 37,335,377.0 | +1.53% |
| 2026-01-30 | $243.3 | $237.6 | $5.68 | 45,787,690.0 | -1.01% |
| 2026-01-29 | $243.0 | $236.7 | $6.26 | 47,234,911.0 | -0.53% |
| 2026-01-28 | $247.8 | $241.5 | $6.25 | 40,402,198.0 | -0.68% |
| 2026-01-27 | $244.9 | $238.1 | $6.80 | 38,075,639.0 | +2.63% |
| 2026-01-26 | $240.9 | $237.5 | $3.41 | 32,401,771.0 | -0.31% |
| 2026-01-23 | $240.4 | $234.6 | $5.88 | 33,685,653.0 | +2.06% |
| 2026-01-22 | $235.7 | $230.9 | $4.82 | 31,691,632.0 | +1.31% |
| 2026-01-21 | $232.3 | $226.9 | $5.42 | 47,265,427.0 | +0.13% |
| 2026-01-20 | $235.1 | $229.3 | $5.75 | 47,005,523.0 | -3.40% |
| 2026-01-16 | $239.6 | $236.4 | $3.16 | 45,182,538.0 | +0.39% |
| 2026-01-15 | $240.7 | $236.6 | $4.02 | 42,590,559.0 | +0.65% |
| 2026-01-14 | $241.3 | $236.2 | $5.06 | 41,117,979.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $246.3 | $197.6 | $48.79 | 804,615,468.0 | -16.59% |
| 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% |
3.40%
자본화:
|
볼륨(24시간):