Amazon com Inc【AMZD】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Amazon com Inc (AMZD)

220.10

0.80

( 0.36% )

업데이트: 00:42:01

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734455700	219.3	-0.6	-0.27	221.15	221.55	217.3	189
1734369300	219.9	4.25	1.97	218.2	220.15	218.2	464
1734110100	215.65	-4.3	-1.95	218.9	218.9	215.65	67
1734023700	219.95	0.95	0.43	219	219.95	218.2	187
1733937300	219	2.7	1.25	214.9	220.2	214.675	662
1733850900	216.3	-0.1	-0.05	215.4	217.7	214.75	414
1733764500	216.4	3.38	1.58	215.4	217.15	213.9	764
1733505300	213.025	5.08	2.44	208.8	213.075	208.5	482
1733418900	207.95	0.75	0.36	207.1	207.95	205.8	508
1733332500	207.2	4.85	2.40	204.2	208.25	204.2	176
1733246100	202.35	-0.05	-0.02	200.35	202.55	200.3	548
1733159700	202.4	7.28	3.73	198.6	203.25	198.17	367
1732900500	195.12	-1.85	-0.94	196.3	196.3	195.06	193
1732814100	196.97	2.55	1.31	196.22	197	195.16	141
1732727700	194.42	-2.44	-1.24	198.2	198.2	194.34	671
1732641300	196.86	6.3	3.31	191.6	198	190.94	534
1732554900	190.56	0.38	0.20	190.16	191.26	189.29	504
1732295700	190.18	2.68	1.43	189.92	191.34	189.5	305
1732209300	187.5	-3.86	-2.02	192.4	194.53	187.5	279
1732122900	191.36	-1.28	-0.66	193.2	193.2	189.72	224
1732036500	192.64	0.28	0.15	191.08	192.64	188.14	497
1731950100	192.36	-1.98	-1.02	193.18	193.84	192.16	746
1731690900	194.34	-6.06	-3.02	198.58	199.24	193.46	612
1731604500	200.4	-0.3	-0.15	202.85	205.1	200.225	496
1731518100	200.7	6.24	3.21	196.68	200.7	196.62	244
1731431700	194.46	0.09	0.05	194.22	196.42	194.22	399
1731345300	194.37	-0.87	-0.45	195.96	197.04	193.92	1000
1731086100	195.24	-0.46	-0.24	195.04	195.48	193.41	448
1730999700	195.7	5.38	2.83	191.22	196.1	191.22	1037
1730913300	190.32	8.91	4.91	187.3	191.64	184.88	922
1730826900	181.41	0.71	0.39	179.82	181.41	179.6	553
1730740500	180.7	-3.18	-1.73	180.3	180.7	179.66	439
1730481300	183.88	12.1	7.04	181.72	184.54	181.1	1280
1730394900	171.78	-6.76	-3.79	175.58	175.58	171.48	275
1730308500	178.54	3.02	1.72	178.84	180.14	177.98	350
1730222100	175.52	0.24	0.14	174.54	175.86	174.36	239
1730135700	175.28	0.08	0.05	175.34	175.46	174.66	410
1729872900	175.2	2.56	1.48	173.36	175.64	172.83	305
1729786500	172.64	-1.72	-0.99	170.22	172.78	170.22	527
1729700100	174.36	-0.98	-0.56	174.48	174.48	174.1	213
1729613700	175.34	2.56	1.48	173.92	175.96	173.49	316
1729527300	172.78	-1.7	-0.97	173.88	174.24	172.39	285
1729268100	174.48	1.64	0.95	173.46	174.48	172.5	204
1729181700	172.84	1.84	1.08	172.88	174.32	172.5	1767
1729095300	171	0.58	0.34	172.74	172.96	171	194
1729008900	170.42	-2.28	-1.32	171.92	172.58	169.46	320
1728922500	172.7	0.52	0.30	173.42	173.96	172.48	687
1728663300	172.18	1.82	1.07	170.7	173.24	170.6	782
1728576900	170.36	2.56	1.53	169.34	171.5	169.34	290
1728490500	167.8	1.18	0.71	166.36	167.8	166.18	81
1728404100	166.62	1.04	0.63	165.34	166.65	165.34	603
1728317700	165.58	-2.18	-1.30	169.82	169.82	164.75	370
1728058500	167.76	2.78	1.69	166.78	169.1	166.78	741
1727972100	164.97999	-3.45	-2.05	166.62	166.62	164.91999	637
1727885700	168.43	2.39	1.44	166.69999	168.43	166.69999	114
1727799300	166.04	-0.42	-0.25	167.86	167.86	165.8	266
1727712900	166.46	-3.1	-1.83	167.72	167.92	165.83	522
1727453700	169.56	-0.96	-0.56	171.26	171.26	169.56	185
1727367300	170.52	-2.44	-1.41	173.88	174.6	169.84	381
1727280900	172.96	0.78	0.45	173.36	173.38	172.68	92
1727194500	172.18	0.06	0.03	174.52	174.52	170.64	205
1727108100	172.12	3.1	1.83	171.46	172.66	171.46	393
1726848900	169.02	-1.1	-0.65	170.4	170.4	168.42	372
1726762500	170.12	1.8	1.07	170.04	171.28	169.82	486
1726676100	168.32	-0.94	-0.56	168.06	168.32	167.56	88

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관