Amplitude Inc (AMPL)

AMPL
🏛️ 미국 →
10.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.76 12.17 11.70 12.08 0.4M
2022-12-29 11.46 12.10 11.40 12.04 0.5M
2022-12-28 10.91 11.28 10.91 11.27 0.3M
2022-12-27 11.02 11.07 10.51 10.93 0.4M
2022-12-23 11.51 11.51 10.97 11.10 0.6M
2022-12-22 11.68 11.80 11.34 11.56 0.6M
2022-12-21 11.99 12.29 11.64 11.98 0.6M
2022-12-20 12.04 12.38 11.89 12.01 0.8M
2022-12-19 12.69 12.91 12.11 12.20 0.9M
2022-12-16 12.68 12.85 12.55 12.76 0.9M
2022-12-15 12.88 13.11 12.66 12.83 0.7M
2022-12-14 13.00 13.99 13.00 13.30 0.9M
2022-12-13 13.85 14.05 12.95 13.02 1.1M
2022-12-12 12.45 13.16 12.39 13.15 0.5M
2022-12-09 12.43 12.82 12.33 12.45 0.3M
2022-12-08 12.35 12.71 12.15 12.60 0.6M
2022-12-07 12.30 12.54 12.16 12.35 0.3M
2022-12-06 12.81 12.81 12.00 12.29 0.7M
2022-12-05 13.39 13.47 12.63 12.79 0.8M
2022-12-02 13.70 13.92 13.13 13.39 0.8M
2022-12-01 13.89 14.23 13.28 13.97 0.9M
2022-11-30 13.89 14.47 13.83 14.32 0.6M
2022-11-29 14.21 14.33 13.67 13.92 0.3M
2022-11-28 13.81 14.49 13.81 14.20 0.3M
2022-11-25 13.88 14.13 13.85 14.00 0.1M
2022-11-23 13.46 14.16 13.19 14.02 0.5M
2022-11-22 13.78 13.78 13.15 13.41 0.4M
2022-11-21 13.59 13.86 13.38 13.74 0.3M
2022-11-18 14.26 14.57 13.50 13.89 0.5M
2022-11-17 13.81 14.09 13.38 13.84 0.4M
2022-11-16 14.56 14.71 14.02 14.24 0.4M
2022-11-15 15.38 15.55 14.82 14.94 0.5M
2022-11-14 15.85 15.85 14.60 14.77 0.7M
2022-11-11 15.04 16.44 15.04 16.10 0.7M
2022-11-10 14.74 15.29 14.59 15.12 0.6M
2022-11-09 14.26 14.26 13.36 13.49 0.4M
2022-11-08 14.05 14.74 13.57 14.11 0.6M
2022-11-07 14.16 14.17 13.31 13.83 0.6M
2022-11-04 14.41 14.41 13.50 13.91 0.8M
2022-11-03 16.40 17.44 14.35 14.39 1.3M
2022-11-02 16.29 16.37 14.63 14.88 1.0M
2022-11-01 17.35 17.44 16.34 16.34 0.5M
2022-10-31 16.11 16.86 16.11 16.80 0.6M
2022-10-28 16.14 16.72 15.89 16.49 0.4M
2022-10-27 16.07 16.66 15.77 16.10 0.7M
2022-10-26 15.82 16.38 15.61 15.99 0.5M
2022-10-25 15.16 16.16 15.16 16.05 0.3M
2022-10-24 15.30 15.30 14.59 15.00 0.3M
2022-10-21 15.31 15.33 14.58 15.26 0.2M
2022-10-20 14.88 15.89 14.88 15.26 0.2M
2022-10-19 15.28 15.39 14.91 15.06 0.2M
2022-10-18 16.04 16.24 15.40 15.58 0.2M
2022-10-17 15.11 15.68 15.08 15.47 0.3M
2022-10-14 15.16 15.20 14.28 14.29 0.3M
2022-10-13 14.00 15.06 13.59 14.89 0.5M
2022-10-12 15.43 15.45 14.09 14.75 0.4M
2022-10-11 14.83 15.65 14.18 15.33 0.4M
2022-10-10 15.93 16.07 14.64 14.85 0.4M
2022-10-07 16.91 17.05 15.58 15.89 0.4M
2022-10-06 17.15 17.73 17.02 17.50 0.3M
2022-10-05 16.40 17.30 16.23 17.23 0.2M
2022-10-04 16.49 16.93 16.31 16.90 0.4M
2022-10-03 15.63 16.00 15.20 15.93 0.3M
2022-09-30 15.69 16.19 15.42 15.47 0.3M
2022-09-29 16.12 16.12 15.50 15.79 0.3M
2022-09-28 15.33 16.40 15.33 16.23 0.3M
2022-09-27 15.54 15.92 15.01 15.16 0.3M
2022-09-26 15.05 15.74 14.92 15.00 0.3M
2022-09-23 14.84 15.12 14.38 15.01 0.5M
2022-09-22 15.65 16.18 15.15 15.25 0.3M
2022-09-21 16.12 16.50 15.81 15.98 0.4M
2022-09-20 15.91 16.18 15.87 16.00 0.3M
2022-09-19 15.74 16.27 15.35 16.25 0.3M
2022-09-16 16.23 16.30 15.66 15.77 1.9M
2022-09-15 16.62 17.57 16.43 16.59 0.6M
2022-09-14 16.58 16.92 16.09 16.82 0.4M
2022-09-13 16.66 17.05 16.19 16.58 0.5M
2022-09-12 17.25 17.73 17.06 17.68 0.5M
2022-09-09 16.44 17.35 16.39 17.25 0.5M
2022-09-08 15.28 16.15 15.24 16.14 0.4M
2022-09-07 14.97 15.60 14.97 15.55 0.4M
2022-09-06 15.01 15.56 14.92 15.01 0.6M
2022-09-02 15.04 15.31 14.61 14.85 0.4M
2022-09-01 14.94 14.94 14.06 14.79 0.6M
2022-08-31 15.33 15.59 14.95 15.15 0.6M
2022-08-30 15.60 15.70 14.66 15.02 0.5M
2022-08-29 15.38 16.12 15.23 15.26 0.3M
2022-08-26 16.52 16.57 15.48 15.67 0.4M
2022-08-25 16.15 16.48 16.04 16.40 0.3M
2022-08-24 15.74 16.19 15.69 15.97 0.7M
2022-08-23 15.39 15.97 15.39 15.63 0.5M
2022-08-22 15.74 15.96 15.27 15.37 0.6M
2022-08-19 17.28 17.28 15.84 16.00 0.6M
2022-08-18 17.59 18.07 17.56 17.60 0.2M
2022-08-17 17.54 17.85 17.26 17.76 0.4M
2022-08-16 18.32 18.42 17.76 18.19 0.4M
2022-08-15 18.32 18.83 17.98 18.37 0.4M
2022-08-12 18.15 18.75 17.90 18.56 0.5M
2022-08-11 18.97 19.10 18.02 18.03 0.4M
2022-08-10 18.15 18.78 17.82 18.69 1.0M
2022-08-09 17.93 18.09 16.53 17.54 1.0M
2022-08-08 18.31 19.24 18.31 18.46 0.5M
2022-08-05 17.60 19.19 17.44 18.28 1.2M
2022-08-04 16.10 18.43 15.42 18.16 2.9M
2022-08-03 15.02 16.61 14.99 16.12 0.9M
2022-08-02 14.30 15.12 14.30 14.87 0.4M
2022-08-01 14.55 14.87 14.20 14.52 0.4M
2022-07-29 14.64 14.88 14.32 14.78 0.3M
2022-07-28 14.78 15.32 14.38 14.73 0.3M
2022-07-27 14.26 14.98 13.94 14.90 0.5M
2022-07-26 15.39 15.39 13.79 13.96 0.5M
2022-07-25 15.89 16.12 15.42 15.56 0.3M
2022-07-22 16.74 17.02 15.69 15.94 0.4M
2022-07-21 16.37 16.95 16.25 16.91 0.6M
2022-07-20 15.24 16.61 15.24 16.46 0.6M
2022-07-19 14.99 15.34 14.64 15.16 0.3M
2022-07-18 14.71 15.20 14.58 14.67 0.6M
2022-07-15 14.57 14.68 13.97 14.62 0.4M
2022-07-14 14.26 14.50 13.75 14.16 0.5M
2022-07-13 14.56 14.84 13.99 14.55 0.4M
2022-07-12 15.55 15.71 14.36 14.79 0.6M
2022-07-11 16.80 16.80 15.39 15.49 0.4M
2022-07-08 16.93 17.42 16.67 16.81 0.4M
2022-07-07 16.15 17.27 15.94 17.23 0.5M
2022-07-06 15.79 16.25 15.58 16.03 0.5M
2022-07-05 15.00 15.88 14.37 15.83 0.7M
2022-07-01 14.44 14.97 13.91 14.75 0.7M
2022-06-30 13.92 14.57 13.42 14.29 0.7M
2022-06-29 14.73 14.76 13.87 14.14 0.7M
2022-06-28 16.18 16.34 14.72 14.79 0.7M
2022-06-27 16.22 16.34 15.52 16.26 0.7M
2022-06-24 16.50 16.80 15.55 15.93 7.3M
2022-06-23 16.01 16.73 15.52 16.31 0.6M
2022-06-22 15.09 16.48 15.02 15.70 1.1M
2022-06-21 15.11 16.28 15.00 15.41 1.0M
2022-06-17 15.12 15.76 14.70 14.79 1.4M
2022-06-16 15.13 15.63 14.43 14.95 0.8M
2022-06-15 15.23 16.26 15.11 15.63 0.8M
2022-06-14 15.30 15.76 14.67 14.95 0.7M
2022-06-13 15.85 16.37 14.97 15.17 0.9M
2022-06-10 17.40 17.53 16.47 16.67 0.6M
2022-06-09 19.51 19.55 18.04 18.10 0.5M
2022-06-08 18.76 19.58 18.55 19.28 0.5M
2022-06-07 18.63 19.17 18.01 18.82 0.6M
2022-06-06 18.98 19.61 18.36 18.70 0.7M
2022-06-03 18.98 19.21 18.36 18.54 0.4M
2022-06-02 18.33 19.74 18.33 19.33 0.7M
2022-06-01 18.88 19.35 18.12 18.58 0.7M
2022-05-31 19.02 19.58 18.19 18.84 1.3M
2022-05-27 18.29 19.32 18.15 19.12 0.5M
2022-05-26 17.68 18.56 17.50 18.03 0.7M
2022-05-25 17.22 18.16 17.22 17.91 0.5M
2022-05-24 18.05 18.29 16.90 17.28 0.7M
2022-05-23 18.73 19.00 18.21 18.59 0.5M
2022-05-20 18.91 19.70 18.15 19.05 0.7M
2022-05-19 17.72 19.57 17.68 18.84 1.1M
2022-05-18 17.74 18.74 17.14 17.81 0.9M
2022-05-17 16.99 17.77 16.13 17.77 0.9M
2022-05-16 17.10 17.58 16.66 16.88 0.8M
2022-05-13 16.00 17.05 15.80 17.04 1.0M
2022-05-12 13.76 15.56 13.64 15.50 1.3M
2022-05-11 14.45 15.04 14.08 14.29 1.1M
2022-05-10 16.00 16.49 14.46 14.68 1.7M
2022-05-09 16.63 17.07 15.16 15.30 1.3M
2022-05-06 16.45 17.37 15.27 16.82 1.2M
2022-05-05 16.48 18.23 16.18 16.81 1.9M
2022-05-04 16.62 17.03 15.31 16.92 3.5M
2022-05-03 17.38 17.62 16.51 16.69 1.3M
2022-05-02 17.37 17.94 16.83 17.26 1.3M
2022-04-29 18.09 19.19 17.37 17.46 0.7M
2022-04-28 17.87 18.66 17.22 18.21 1.4M
2022-04-27 17.96 18.68 17.45 17.52 0.9M
2022-04-26 18.33 18.61 17.60 17.94 0.6M
2022-04-25 18.35 18.80 17.51 18.68 1.2M
2022-04-22 20.18 20.57 18.57 18.82 1.1M
2022-04-21 21.08 21.50 19.40 20.04 1.2M
2022-04-20 21.08 21.08 19.90 20.75 0.8M
2022-04-19 19.98 21.09 19.55 20.80 0.7M
2022-04-18 20.19 20.35 19.26 20.23 0.9M
2022-04-14 20.15 20.86 19.94 20.48 0.8M
2022-04-13 18.86 20.46 18.72 20.30 0.7M
2022-04-12 18.43 19.42 18.31 18.90 0.8M
2022-04-11 17.33 18.39 17.00 18.16 0.7M
2022-04-08 18.16 18.16 17.33 17.62 0.5M
2022-04-07 18.42 18.86 17.56 18.09 0.6M
2022-04-06 18.69 18.80 17.80 18.47 0.6M
2022-04-05 19.51 19.75 18.78 19.16 0.6M
2022-04-04 18.97 20.18 18.81 19.62 0.6M
2022-04-01 18.45 18.87 18.02 18.74 0.8M
2022-03-31 18.83 19.04 18.35 18.43 0.6M
2022-03-30 19.29 19.73 18.70 18.78 0.6M
2022-03-29 18.05 19.47 18.05 19.35 0.9M
2022-03-28 17.19 18.06 16.92 17.90 0.7M
2022-03-25 17.78 17.97 16.60 17.02 1.1M
2022-03-24 18.18 18.27 17.28 17.80 0.8M
2022-03-23 17.84 18.85 17.42 18.10 1.0M
2022-03-22 17.47 18.44 17.33 18.02 1.1M
2022-03-21 18.11 18.25 17.08 17.47 1.2M
2022-03-18 17.89 18.42 17.66 17.97 2.6M
2022-03-17 17.16 18.25 16.92 17.98 3.1M
2022-03-16 16.31 17.60 16.26 17.16 2.5M
2022-03-15 15.79 16.05 15.25 15.71 1.5M
2022-03-14 16.77 16.97 15.17 15.44 1.4M
2022-03-11 18.94 18.97 16.69 16.73 1.9M
2022-03-10 19.45 19.45 18.41 18.65 0.9M
2022-03-09 19.61 20.08 19.20 19.46 0.9M
2022-03-08 18.41 19.46 18.03 18.69 0.9M
2022-03-07 19.47 19.71 18.62 18.68 1.2M
2022-03-04 20.12 20.72 19.09 19.32 1.0M
2022-03-03 21.99 21.99 20.02 20.28 1.0M
2022-03-02 21.32 22.06 20.83 21.82 1.1M
2022-03-01 21.04 21.87 20.55 21.29 1.4M
2022-02-28 20.52 21.63 20.30 21.44 2.0M
2022-02-25 21.56 21.87 20.75 21.24 1.2M
2022-02-24 18.24 21.83 17.95 21.63 2.5M
2022-02-23 20.79 21.19 19.16 19.32 2.4M
2022-02-22 19.34 21.35 19.21 20.67 4.6M
2022-02-18 16.69 20.69 16.60 20.66 15.3M
2022-02-17 26.00 26.18 16.66 17.10 20.1M
2022-02-16 43.75 43.81 40.50 41.61 1.8M
2022-02-15 44.96 44.96 41.77 44.20 0.6M
2022-02-14 43.67 45.18 41.62 42.58 0.9M
2022-02-11 42.94 45.33 42.39 43.51 1.4M
2022-02-10 42.44 46.70 42.00 42.91 1.0M
2022-02-09 42.19 44.22 42.19 43.88 0.8M
2022-02-08 37.45 41.62 37.45 41.49 0.9M
2022-02-07 36.70 39.27 36.48 37.92 0.9M
2022-02-04 33.06 36.74 32.78 36.48 1.4M
2022-02-03 37.79 37.79 32.51 33.22 1.6M
2022-02-02 41.08 41.41 38.48 39.25 0.8M
2022-02-01 40.80 41.22 38.66 40.91 1.3M
2022-01-31 35.09 39.76 34.82 39.31 1.6M
2022-01-28 33.58 35.50 32.67 35.46 1.3M
2022-01-27 34.91 36.07 33.27 33.49 1.3M
2022-01-26 35.48 36.49 34.13 34.39 0.7M
2022-01-25 35.23 35.82 31.93 33.69 1.4M
2022-01-24 35.55 36.65 31.61 36.23 2.5M
2022-01-21 38.36 39.36 36.95 37.17 1.6M
2022-01-20 40.61 41.00 38.53 38.57 1.6M
2022-01-19 39.97 41.17 38.67 39.14 1.4M
2022-01-18 42.14 42.65 39.40 40.05 1.7M
2022-01-14 44.50 45.18 42.03 43.49 1.2M
2022-01-13 46.78 46.78 44.63 45.02 0.3M
2022-01-12 48.00 49.66 45.85 46.69 0.7M
2022-01-11 44.69 47.74 44.16 47.07 0.5M
2022-01-10 41.99 44.76 40.26 44.42 1.1M
2022-01-07 44.45 46.00 41.68 43.09 0.5M
2022-01-06 45.33 45.76 42.99 44.35 0.8M
2022-01-05 49.69 50.80 45.39 45.83 0.5M
2022-01-04 52.90 53.23 49.10 50.41 0.6M
2022-01-03 53.00 53.73 50.13 52.90 1.0M