기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Amazon.com Inc | AMZN | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
177.85 | 176.13 | 180.82 | 179.62 | 173.67 |
AMZN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 178.82 | 180.82 | 166.371 | 176.03 | 42,798,050 | 1.30 | 0.73% |
1개월 | 180.75 | 189.77 | 166.371 | 181.40 | 38,103,192 | -0.63 | -0.35% |
3개월 | 169.19 | 189.77 | 165.74 | 176.11 | 41,276,052 | 10.93 | 6.46% |
6개월 | 120.67 | 189.77 | 118.3502 | 158.98 | 45,838,130 | 59.45 | 49.27% |
1년 | 105.02 | 189.77 | 101.15 | 140.78 | 51,637,173 | 75.10 | 71.51% |
3년 | 167.5005 | 189.77 | 81.435 | 123.10 | 38,831,973 | 12.62 | 7.53% |
5년 | 96.4345 | 189.77 | 81.266 | 123.19 | 24,865,846 | 83.69 | 86.78% |
AMZN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 179.62 | 5.95 | 3.43% | 177.85 | 180.82 | 176.13 | 43,869,237 |
26 4월(4) 2024 | 173.67 | -2.92 | -1.65% | 169.75 | 173.92 | 166.371 | 49,053,021 |
25 4월(4) 2024 | 176.59 | -2.95 | -1.64% | 179.89 | 180.323 | 176.18 | 34,054,915 |
24 4월(4) 2024 | 179.54 | 2.31 | 1.30% | 178.09 | 179.93 | 175.975 | 37,030,330 |
23 4월(4) 2024 | 177.23 | 2.60 | 1.49% | 176.96 | 178.86 | 174.56 | 37,894,426 |
20 4월(4) 2024 | 174.63 | -4.59 | -2.56% | 178.82 | 179.00 | 173.44 | 55,957,557 |
19 4월(4) 2024 | 179.22 | -2.06 | -1.14% | 181.45 | 182.385 | 178.65 | 30,660,420 |
18 4월(4) 2024 | 181.28 | -2.04 | -1.11% | 184.34 | 184.57 | 179.82 | 31,313,526 |
17 4월(4) 2024 | 183.32 | -0.30 | -0.16% | 183.27 | 184.83 | 182.26 | 32,850,785 |
16 4월(4) 2024 | 183.62 | -2.51 | -1.35% | 187.425 | 188.6884 | 183.00 | 47,992,577 |
13 4월(4) 2024 | 186.13 | -2.92 | -1.54% | 187.50 | 188.3699 | 185.08 | 38,560,529 |
12 4월(4) 2024 | 189.05 | 3.10 | 1.67% | 186.90 | 189.77 | 185.51 | 39,964,290 |
11 4월(4) 2024 | 185.95 | 0.28 | 0.15% | 182.765 | 186.2699 | 182.71 | 35,864,414 |
10 4월(4) 2024 | 185.67 | 0.48 | 0.26% | 187.24 | 187.32 | 184.20 | 36,531,749 |
09 4월(4) 2024 | 185.19 | 0.12 | 0.06% | 186.90 | 187.29 | 184.81 | 39,190,836 |
06 4월(4) 2024 | 185.07 | 5.07 | 2.82% | 182.38 | 186.27 | 181.97 | 42,550,371 |
05 4월(4) 2024 | 180.00 | -2.41 | -1.32% | 184.01 | 185.10 | 180.00 | 41,566,413 |
04 4월(4) 2024 | 182.41 | 1.72 | 0.95% | 179.90 | 182.8699 | 179.94 | 30,969,218 |
03 4월(4) 2024 | 180.69 | -0.28 | -0.15% | 179.07 | 180.79 | 178.3762 | 32,812,395 |
02 4월(4) 2024 | 180.97 | 0.59 | 0.33% | 180.75 | 183.00 | 179.95 | 29,142,884 |
29 3월(3) 2024 | 180.38 | 0.55 | 0.31% | 180.17 | 181.70 | 179.26 | 37,928,838 |
28 3월(3) 2024 | 179.83 | 1.53 | 0.86% | 179.88 | 179.9499 | 177.3101 | 33,242,279 |