Stockscreener 앱 받기
226.50
1.87%
-4.32
Amazon Com Inc 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $235.5 | $224.7 | $10.76 | 51,098,074.0 | -1.87% |
| 2025-12-31 | $233.0 | $230.1 | $2.87 | 23,805,532.0 | -0.74% |
| 2025-12-30 | $232.8 | $230.2 | $2.57 | 21,583,771.0 | +0.20% |
| 2025-12-29 | $232.6 | $230.8 | $1.83 | 19,546,514.0 | -0.19% |
| 2025-12-26 | $233.0 | $231.2 | $1.81 | 15,386,361.0 | +0.06% |
| 2025-12-24 | $232.9 | $231.3 | $1.62 | 11,392,269.0 | +0.10% |
| 2025-12-23 | $232.4 | $228.7 | $3.72 | 28,784,093.0 | +1.62% |
| 2025-12-22 | $229.5 | $226.7 | $2.77 | 31,875,222.0 | +0.48% |
| 2025-12-19 | $229.1 | $225.6 | $3.54 | 85,574,529.0 | +0.26% |
| 2025-12-18 | $229.2 | $224.4 | $4.81 | 48,334,514.0 | +2.48% |
| 2025-12-17 | $225.2 | $221.0 | $4.20 | 43,395,550.0 | -0.58% |
| 2025-12-16 | $223.7 | $221.1 | $2.53 | 38,724,158.0 | +0.01% |
| 2025-12-15 | $227.9 | $221.5 | $6.43 | 45,958,646.0 | -1.61% |
| 2025-12-12 | $230.1 | $225.1 | $4.96 | 34,986,174.0 | -1.78% |
| 2025-12-11 | $232.1 | $228.7 | $3.42 | 27,805,394.0 | -0.65% |
| 2025-12-10 | $232.4 | $228.5 | $3.96 | 37,305,886.0 | +1.69% |
| 2025-12-09 | $228.6 | $225.1 | $3.46 | 25,753,751.0 | +0.45% |
| 2025-12-08 | $230.8 | $226.3 | $4.56 | 34,761,673.0 | -1.15% |
| 2025-12-05 | $231.2 | $228.5 | $2.69 | 33,006,503.0 | +0.26% |
| 2025-12-04 | $233.5 | $226.8 | $6.70 | 38,185,667.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $235.5 | $224.7 | $10.76 | 102,196,148.0 | -1.87% |
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% |
6.25%
2.01%
자본화:
|
볼륨(24시간):