Amazon.com

AMZN
🏛️ 멕시코 →
4,039.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,611.50 1,640.99 1,605.95 1,634.30 0.0M
2022-12-29 1,591.17 1,645.00 1,591.17 1,641.00 0.1M
2022-12-28 1,601.01 1,617.67 1,585.55 1,592.67 0.1M
2022-12-27 1,671.53 1,671.53 1,618.74 1,622.09 0.0M
2022-12-26 1,664.57 1,712.99 1,664.57 1,664.57 0.0M
2022-12-23 1,648.00 1,656.10 1,615.00 1,650.37 0.0M
2022-12-22 1,689.99 1,689.99 1,612.00 1,633.49 0.0M
2022-12-21 1,689.85 1,713.48 1,684.00 1,704.75 0.0M
2022-12-20 1,700.00 1,706.39 1,665.00 1,684.35 0.0M
2022-12-19 1,747.31 1,747.31 1,670.63 1,681.43 0.1M
2022-12-16 1,762.51 1,762.51 1,720.00 1,738.62 0.0M
2022-12-15 1,793.58 1,793.58 1,730.91 1,741.36 0.0M
2022-12-14 1,815.99 1,837.32 1,784.61 1,802.60 0.0M
2022-12-13 1,867.00 1,876.15 1,783.73 1,811.65 0.0M
2022-12-09 1,768.59 1,777.86 1,754.99 1,765.05 0.0M
2022-12-08 1,745.01 1,789.13 1,736.00 1,773.78 0.0M
2022-12-07 1,749.00 1,755.00 1,723.02 1,738.79 0.0M
2022-12-06 1,792.95 1,792.95 1,741.00 1,748.92 0.0M
2022-12-05 1,831.69 1,843.63 1,790.81 1,794.82 0.0M
2022-12-02 1,819.00 1,840.43 1,809.95 1,822.71 0.0M
2022-12-01 1,858.23 1,862.01 1,823.75 1,829.71 0.0M
2022-11-30 1,783.50 1,857.89 1,775.00 1,848.99 0.0M
2022-11-29 1,800.00 1,802.04 1,765.00 1,778.55 0.0M
2022-11-28 1,810.01 1,856.00 1,804.59 1,808.41 0.0M
2022-11-25 1,855.92 1,855.92 1,801.00 1,809.43 0.0M
2022-11-24 1,830.00 1,860.00 1,830.00 1,857.66 0.0M
2022-11-23 1,810.00 1,830.00 1,797.98 1,822.41 0.0M
2022-11-22 1,831.05 1,831.05 1,779.10 1,807.00 0.0M
2022-11-18 1,843.07 1,855.13 1,805.00 1,831.05 0.0M
2022-11-17 1,852.00 1,875.00 1,827.01 1,838.70 0.0M
2022-11-16 1,900.00 1,900.99 1,850.00 1,884.03 0.0M
2022-11-15 1,960.00 2,005.00 1,900.00 1,915.63 0.0M
2022-11-14 1,964.11 1,964.11 1,899.00 1,904.67 0.0M
2022-11-11 1,880.00 1,971.00 1,880.00 1,964.11 0.0M
2022-11-10 1,750.00 1,898.87 1,750.00 1,863.24 0.1M
2022-11-09 1,765.00 1,765.00 1,682.00 1,688.76 0.0M
2022-11-08 1,765.00 1,788.99 1,730.00 1,770.04 0.0M
2022-11-07 1,795.00 1,795.00 1,735.96 1,761.69 0.0M
2022-11-04 1,765.08 1,797.00 1,724.00 1,773.83 0.0M
2022-11-03 1,900.00 1,900.00 1,755.00 1,763.88 0.0M
2022-11-01 2,041.77 2,042.50 1,896.00 1,909.28 0.1M
2022-10-31 2,054.91 2,079.99 1,999.56 2,026.93 0.0M
2022-10-28 1,930.00 2,054.93 1,930.00 2,043.07 0.3M
2022-10-27 2,280.00 2,280.00 2,175.40 2,201.89 0.0M
2022-10-26 2,369.99 2,369.99 2,280.00 2,307.77 0.0M
2022-10-25 2,396.10 2,404.83 2,370.30 2,399.43 0.0M
2022-10-24 2,399.00 2,399.00 2,330.89 2,389.16 0.0M
2022-10-21 2,315.19 2,384.51 2,310.00 2,377.13 0.0M
2022-10-20 2,293.99 2,367.00 2,293.99 2,315.19 0.0M
2022-10-19 2,316.85 2,335.00 2,288.87 2,306.82 0.0M
2022-10-18 2,350.00 2,380.00 2,305.00 2,324.10 0.0M
2022-10-17 2,190.00 2,283.99 2,190.00 2,281.45 0.0M
2022-10-14 2,293.14 2,293.14 2,146.65 2,152.13 0.0M
2022-10-13 2,183.95 2,256.81 2,136.00 2,252.31 0.0M
2022-10-12 2,250.00 2,273.35 2,234.95 2,262.81 0.0M
2022-10-11 2,274.00 2,297.20 2,210.00 2,258.21 0.0M
2022-10-10 2,297.00 2,315.00 2,249.45 2,278.11 0.0M
2022-10-07 2,408.99 2,409.00 2,285.00 2,295.95 0.0M
2022-10-06 2,434.99 2,440.00 2,416.01 2,421.23 0.0M
2022-10-05 2,410.01 2,438.00 2,367.31 2,434.63 0.0M
2022-10-04 2,395.00 2,457.00 2,395.00 2,410.42 0.0M
2022-10-03 2,270.46 2,337.87 2,264.00 2,318.15 0.0M
2022-09-30 2,289.00 2,346.00 2,276.00 2,284.33 0.0M
2022-09-29 2,370.00 2,370.00 2,281.02 2,317.23 0.0M
2022-09-28 2,335.00 2,389.90 2,318.40 2,387.03 0.0M
2022-09-27 2,391.01 2,402.00 2,312.61 2,330.06 0.0M
2022-09-26 2,296.00 2,374.00 2,296.00 2,350.87 0.0M
2022-09-23 2,335.00 2,335.00 2,268.20 2,296.41 0.0M
2022-09-22 2,382.97 2,382.97 2,321.00 2,360.10 0.0M
2022-09-21 2,447.56 2,455.99 2,375.02 2,376.16 0.0M
2022-09-20 2,480.00 2,484.35 2,428.00 2,447.56 0.0M
2022-09-19 2,500.00 2,500.00 2,455.67 2,476.33 0.0M
2022-09-15 2,561.40 2,608.19 2,525.39 2,531.88 0.0M
2022-09-14 2,547.55 2,578.55 2,536.00 2,561.40 0.0M
2022-09-13 2,669.00 2,669.00 2,545.00 2,547.55 0.0M
2022-09-12 2,660.00 2,709.00 2,660.00 2,708.49 0.0M
2022-09-09 2,591.68 2,655.00 2,591.68 2,654.69 0.0M
2022-09-08 2,582.17 2,608.31 2,551.00 2,581.91 0.0M
2022-09-07 2,539.00 2,590.50 2,525.33 2,585.47 0.0M
2022-09-06 2,577.00 2,577.00 2,518.01 2,538.61 0.0M
2022-09-05 2,537.26 2,545.00 2,537.26 2,545.00 0.0M
2022-09-02 2,570.01 2,622.00 2,530.00 2,537.26 0.0M
2022-09-01 2,550.09 2,579.18 2,500.22 2,578.63 0.0M
2022-08-31 2,618.00 2,618.00 2,550.09 2,563.23 0.0M
2022-08-30 2,608.31 2,631.00 2,556.01 2,591.64 0.0M
2022-08-29 2,600.00 2,638.00 2,575.05 2,619.48 0.0M
2022-08-26 2,729.00 2,740.00 2,621.00 2,611.32 0.0M
2022-08-25 2,678.59 2,734.91 2,666.77 2,724.52 0.0M
2022-08-24 2,671.02 2,696.38 2,640.00 2,673.27 0.0M
2022-08-23 2,682.00 2,696.00 2,661.71 2,669.21 0.0M
2022-08-22 2,784.65 2,784.65 2,674.01 2,684.45 0.0M
2022-08-19 2,856.00 2,856.00 2,780.07 2,792.79 0.0M
2022-08-18 2,836.72 2,871.00 2,816.02 2,861.40 0.0M
2022-08-17 2,850.00 2,871.08 2,823.01 2,836.72 0.0M
2022-08-16 2,852.47 2,914.67 2,832.97 2,887.23 0.0M
2022-08-15 2,851.06 2,860.70 2,816.02 2,838.28 0.1M
2022-08-12 2,804.78 2,849.27 2,787.40 2,836.88 0.1M
2022-08-11 2,875.47 2,875.47 2,793.00 2,804.77 0.0M
2022-08-10 2,850.00 2,870.00 2,818.75 2,861.17 0.0M
2022-08-09 2,827.00 2,827.00 2,760.00 2,789.96 0.0M
2022-08-08 2,871.01 2,925.59 2,801.01 2,820.76 0.0M
2022-08-05 2,895.01 2,914.40 2,852.06 2,866.40 0.0M
2022-08-04 2,875.00 2,924.98 2,850.00 2,896.20 0.1M
2022-08-03 2,799.99 2,877.00 2,799.99 2,866.93 0.1M
2022-08-02 2,754.42 2,820.02 2,754.42 2,789.64 0.0M
2022-08-01 2,747.31 2,810.00 2,726.00 2,756.91 0.0M
2022-07-29 2,720.00 2,799.00 2,691.00 2,762.06 0.1M
2022-07-28 2,470.00 2,491.30 2,410.00 2,470.33 0.1M
2022-07-27 2,400.01 2,474.07 2,395.13 2,465.89 0.0M
2022-07-26 2,389.60 2,413.00 2,344.33 2,352.11 0.0M
2022-07-25 2,524.00 2,524.00 2,459.00 2,474.36 0.0M
2022-07-22 2,574.22 2,576.02 2,495.00 2,516.37 0.0M
2022-07-21 2,535.00 2,577.57 2,500.00 2,576.02 0.0M
2022-07-20 2,424.50 2,530.61 2,420.01 2,521.11 0.0M
2022-07-19 2,350.00 2,433.00 2,328.73 2,424.50 0.0M
2022-07-18 2,340.37 2,389.85 2,326.27 2,328.34 0.0M
2022-07-15 2,309.00 2,372.00 2,309.00 2,333.83 0.0M
2022-07-14 2,300.00 2,310.00 2,264.00 2,299.31 0.0M
2022-07-13 2,250.00 2,309.53 2,224.20 2,296.30 0.0M
2022-07-12 2,343.00 2,356.89 2,261.55 2,277.10 0.0M
2022-07-11 2,358.00 2,358.00 2,309.57 2,317.50 0.0M
2022-07-08 2,400.00 2,400.00 2,330.21 2,362.77 0.0M
2022-07-07 2,370.00 2,399.85 2,340.00 2,388.44 0.0M
2022-07-06 2,333.25 2,384.11 2,317.79 2,361.02 0.0M
2022-07-05 2,214.43 2,347.10 2,182.29 2,331.82 0.0M
2022-07-04 2,229.99 2,229.99 2,214.43 2,214.43 0.0M
2022-07-01 2,177.10 2,219.57 2,173.99 2,214.43 0.0M
2022-06-30 2,165.00 2,165.00 2,071.95 2,134.54 0.0M
2022-06-29 2,169.44 2,231.41 2,164.45 2,192.72 0.0M
2022-06-28 2,265.00 2,286.44 2,155.00 2,164.45 0.0M
2022-06-27 2,320.00 2,342.16 2,250.40 2,252.25 0.0M
2022-06-24 2,259.01 2,318.39 2,221.15 2,297.53 0.0M
2022-06-23 2,208.00 2,259.99 2,170.00 2,256.89 0.0M
2022-06-22 2,189.43 2,248.00 2,162.00 2,178.56 0.0M
2022-06-21 2,175.00 2,246.31 2,175.00 2,189.43 0.0M
2022-06-20 2,165.00 2,199.98 2,165.00 2,175.00 0.0M
2022-06-17 2,125.00 2,179.99 2,125.00 2,162.36 0.0M
2022-06-16 2,170.00 2,170.00 2,083.34 2,113.16 0.1M
2022-06-15 2,111.98 2,222.22 2,111.98 2,185.52 0.0M
2022-06-14 2,131.52 2,150.00 2,095.00 2,110.90 0.0M
2022-06-13 2,140.00 2,168.00 2,088.00 2,125.63 0.1M
2022-06-10 2,254.00 2,264.92 2,175.00 2,195.87 0.1M
2022-06-09 2,364.29 2,373.71 2,285.70 2,291.83 0.0M
2022-06-08 2,410.00 2,425.00 2,367.00 2,372.84 0.0M
2022-06-07 2,400.00 2,425.79 2,360.01 2,404.36 0.0M
2022-06-06 2,500.00 2,519.03 2,426.87 2,394.90 0.2M
2022-06-03 2,421.00 2,423.60 2,383.97 2,391.36 0.0M
2022-06-02 2,367.50 2,450.57 2,367.50 2,447.71 0.0M
2022-06-01 2,400.00 2,439.05 2,385.00 2,424.03 0.0M
2022-05-31 2,279.56 2,397.50 2,274.25 2,385.24 0.1M
2022-05-27 2,239.33 2,245.00 2,212.50 2,245.00 0.0M
2022-05-26 2,178.68 2,222.60 2,178.68 2,207.57 0.0M
2022-05-25 2,095.93 2,130.25 2,095.93 2,111.90 0.0M
2022-05-24 2,050.00 2,073.27 2,015.00 2,063.00 0.0M
2022-05-23 2,078.69 2,137.50 2,078.00 2,129.01 0.0M
2022-05-20 2,168.15 2,171.42 2,095.00 2,108.00 0.0M
2022-05-19 2,145.00 2,171.90 2,127.64 2,141.00 0.0M
2022-05-18 2,282.35 2,282.35 2,136.52 2,144.23 0.0M
2022-05-17 2,270.70 2,306.93 2,231.23 2,297.35 0.0M
2022-05-16 2,252.99 2,281.68 2,215.50 2,217.76 0.0M
2022-05-13 2,227.20 2,273.08 2,224.91 2,265.59 0.0M
2022-05-12 2,110.00 2,243.00 2,110.00 2,155.00 0.0M
2022-05-11 2,195.00 2,220.50 2,125.00 2,142.81 0.0M
2022-05-10 2,255.15 2,269.53 2,190.00 2,217.41 0.1M
2022-05-09 2,285.00 2,300.44 2,209.50 2,209.50 0.1M
2022-05-06 2,313.13 2,371.50 2,292.60 2,315.75 0.1M
2022-05-05 2,421.00 2,421.00 2,339.20 2,346.30 0.2M
2022-05-04 2,456.25 2,520.00 2,421.03 2,515.44 0.0M
2022-05-03 2,535.00 2,546.85 2,502.75 2,507.76 0.0M
2022-05-02 2,517.41 2,530.47 2,455.45 2,526.89 0.1M
2022-04-29 2,635.33 2,639.34 2,479.54 2,517.41 0.1M
2022-04-28 2,895.76 2,982.80 2,894.34 2,964.26 0.0M
2022-04-27 2,876.25 2,892.50 2,809.50 2,814.65 0.0M
2022-04-26 2,892.75 2,892.75 2,835.42 2,848.28 0.0M
2022-04-25 2,919.38 2,955.00 2,896.02 2,948.41 0.0M
2022-04-22 3,022.50 3,025.45 2,910.00 2,929.80 0.0M
2022-04-21 3,124.35 3,124.35 2,994.21 2,994.21 0.0M
2022-04-20 3,135.00 3,135.00 3,087.65 3,090.00 0.0M
2022-04-19 3,100.00 3,175.00 3,097.40 3,175.00 0.0M
2022-04-18 3,065.00 3,070.85 3,001.75 3,055.00 0.0M
2022-04-13 2,975.00 3,057.05 2,975.00 3,057.05 0.0M
2022-04-12 3,020.00 3,066.75 2,984.70 2,989.64 0.0M
2022-04-11 3,060.06 3,060.06 3,014.60 3,014.60 0.0M
2022-04-08 3,131.25 3,131.25 3,101.50 3,104.50 0.0M
2022-04-07 3,204.06 3,212.12 3,122.50 3,187.29 0.0M
2022-04-06 3,218.07 3,230.69 3,172.33 3,212.27 0.0M
2022-04-05 3,300.00 3,300.00 3,285.25 3,263.35 0.1M
2022-04-04 3,272.09 3,314.50 3,272.09 3,327.04 0.0M
2022-04-01 3,245.00 3,252.50 3,241.47 3,241.47 0.0M
2022-03-31 3,307.50 3,310.83 3,281.69 3,287.25 0.0M
2022-03-30 3,325.00 3,334.00 3,295.45 3,299.18 0.0M
2022-03-29 3,401.95 3,401.95 3,361.47 3,389.92 0.0M
2022-03-28 3,360.00 3,397.73 3,337.60 3,392.96 0.0M
2022-03-25 3,281.00 3,295.00 3,245.50 3,293.39 0.0M
2022-03-24 3,297.07 3,297.90 3,241.90 3,278.25 0.0M
2022-03-23 3,309.28 3,350.00 3,309.28 3,318.50 0.2M
2022-03-22 3,293.39 3,361.40 3,293.39 3,352.49 0.3M
2022-03-18 3,226.30 3,285.45 3,215.75 3,274.73 0.0M
2022-03-17 3,185.00 3,227.10 3,160.30 3,221.94 0.0M
2022-03-16 3,068.00 3,145.00 3,067.70 3,135.21 0.0M
2022-03-15 3,050.50 3,078.25 3,040.00 3,078.25 0.0M
2022-03-14 3,043.10 3,063.25 2,950.00 2,969.33 0.1M
2022-03-11 3,090.00 3,110.00 3,050.00 3,051.40 0.0M
2022-03-10 3,040.50 3,111.00 3,040.50 3,096.66 0.2M
2022-03-09 2,940.00 2,940.00 2,882.50 2,905.50 0.0M
2022-03-08 2,901.46 2,977.50 2,892.51 2,913.42 0.0M
2022-03-07 3,040.00 3,057.50 2,935.58 2,942.05 0.0M
2022-03-04 3,027.80 3,047.00 3,023.50 3,041.69 0.0M
2022-03-03 3,149.95 3,166.50 3,059.55 3,059.55 0.0M
2022-03-02 3,115.54 3,142.50 3,115.54 3,142.50 0.0M
2022-03-01 3,125.00 3,131.30 3,112.15 3,112.15 0.0M
2022-02-28 3,142.17 3,142.17 3,108.05 3,112.15 0.0M
2022-02-25 3,081.73 3,132.50 3,070.00 3,126.83 0.0M
2022-02-24 2,913.11 3,109.00 2,913.11 3,106.23 0.0M
2022-02-23 3,055.00 3,055.00 2,930.60 2,936.42 0.0M
2022-02-22 3,069.62 3,108.50 3,022.00 3,052.26 0.0M
2022-02-18 3,115.20 3,119.50 3,065.50 3,109.24 0.0M
2022-02-17 3,237.10 3,239.75 3,149.21 3,149.21 0.0M
2022-02-16 3,162.00 3,217.50 3,162.00 3,217.50 0.0M
2022-02-15 3,177.75 3,186.70 3,166.05 3,179.67 0.0M
2022-02-14 3,125.00 3,229.65 3,107.86 3,166.75 0.0M
2022-02-11 3,196.25 3,200.75 3,143.02 3,151.58 0.0M
2022-02-10 3,245.69 3,271.98 3,245.04 3,259.12 0.0M
2022-02-09 3,327.96 3,327.96 3,286.50 3,299.79 0.0M
2022-02-08 3,250.83 3,335.00 3,220.31 3,329.23 0.0M
2022-02-04 3,228.50 3,328.50 3,127.03 3,318.00 0.1M
2022-02-03 3,050.00 3,050.00 2,857.25 2,870.01 0.2M
2022-02-02 3,155.32 3,155.32 3,077.50 3,086.36 0.0M
2022-02-01 3,092.70 3,100.00 3,051.50 3,094.82 0.0M
2022-01-31 2,997.50 3,085.95 2,997.50 3,081.09 0.0M
2022-01-28 2,893.54 2,966.75 2,890.15 2,966.75 0.0M
2022-01-27 2,922.64 2,954.14 2,905.00 2,919.24 0.1M
2022-01-26 2,965.35 2,965.35 2,855.00 2,880.43 0.0M
2022-01-25 2,950.00 2,955.00 2,866.50 2,890.95 0.0M
2022-01-24 2,898.60 2,977.11 2,807.39 2,960.44 0.1M
2022-01-21 3,070.55 3,078.00 2,912.50 2,933.29 0.1M
2022-01-20 3,200.00 3,227.25 3,115.70 3,115.70 0.0M
2022-01-19 3,234.00 3,254.25 3,209.69 3,214.75 0.0M
2022-01-18 3,264.84 3,264.84 3,220.75 3,246.92 0.1M
2022-01-14 3,281.81 3,285.00 3,249.50 3,285.00 0.0M
2022-01-13 3,365.59 3,365.59 3,287.79 3,287.79 0.0M
2022-01-12 3,400.00 3,400.00 3,359.25 3,359.25 0.0M
2022-01-11 3,320.95 3,377.50 3,320.95 3,374.50 0.0M
2022-01-10 3,307.00 3,307.00 3,211.24 3,274.75 0.0M
2022-01-07 3,353.00 3,353.00 3,301.90 3,317.80 0.0M
2022-01-06 3,328.00 3,363.00 3,326.90 3,347.58 0.0M
2022-01-05 3,400.00 3,411.18 3,380.00 3,400.00 0.0M
2022-01-04 3,506.21 3,506.21 3,415.50 3,442.50 0.0M
2022-01-03 3,442.96 3,518.25 3,435.04 3,499.81 0.0M