Amplitude Inc (AMPL)

AMPL
🏛️ 미국 →
11.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.06 13.13 12.70 12.72 0.4M
2023-12-28 12.89 13.22 12.85 13.13 0.3M
2023-12-27 13.25 13.27 12.97 13.01 0.3M
2023-12-26 13.11 13.23 13.05 13.19 0.3M
2023-12-22 13.07 13.28 13.04 13.07 0.3M
2023-12-21 13.15 13.15 12.97 13.10 0.4M
2023-12-20 13.12 13.25 12.84 12.86 0.5M
2023-12-19 13.14 13.45 12.99 13.14 0.4M
2023-12-18 13.19 13.22 12.88 13.04 0.5M
2023-12-15 13.01 13.41 12.94 13.19 1.5M
2023-12-14 12.34 13.27 12.30 12.88 1.1M
2023-12-13 11.48 12.28 11.47 12.14 0.6M
2023-12-12 12.07 12.11 11.09 11.48 1.0M
2023-12-11 11.96 12.37 11.93 12.28 0.6M
2023-12-08 11.24 12.08 11.17 12.03 0.7M
2023-12-07 11.38 11.38 11.03 11.29 0.4M
2023-12-06 11.40 11.68 11.33 11.37 0.4M
2023-12-05 11.37 11.46 11.20 11.36 0.5M
2023-12-04 11.12 11.67 11.12 11.47 0.5M
2023-12-01 10.65 11.27 10.56 11.25 0.4M
2023-11-30 10.61 10.67 10.40 10.65 0.4M
2023-11-29 10.56 10.80 10.50 10.54 0.4M
2023-11-28 10.55 10.55 10.34 10.42 0.4M
2023-11-27 10.50 10.59 10.47 10.52 0.3M
2023-11-24 10.50 10.62 10.45 10.56 0.1M
2023-11-22 10.62 10.80 10.49 10.50 0.2M
2023-11-21 10.52 10.59 10.38 10.56 0.3M
2023-11-20 10.45 10.81 10.39 10.63 0.3M
2023-11-17 10.57 10.60 10.39 10.46 0.4M
2023-11-16 10.65 10.65 10.24 10.48 0.3M
2023-11-15 10.89 11.24 10.66 10.76 0.4M
2023-11-14 10.64 10.94 10.58 10.91 0.5M
2023-11-13 10.15 10.38 10.15 10.25 0.3M
2023-11-10 10.25 10.40 10.17 10.27 0.3M
2023-11-09 10.59 10.59 10.23 10.25 0.4M
2023-11-08 10.48 10.80 9.75 10.49 0.8M
2023-11-07 10.46 11.28 10.45 11.15 0.9M
2023-11-06 10.95 11.24 10.40 10.47 1.0M
2023-11-03 10.38 10.81 10.26 10.75 0.5M
2023-11-02 10.16 10.32 10.00 10.22 0.3M
2023-11-01 9.92 9.92 9.66 9.87 0.5M
2023-10-31 10.21 10.24 9.93 9.96 0.3M
2023-10-30 10.17 10.30 10.00 10.21 0.4M
2023-10-27 10.16 10.17 9.93 10.02 0.3M
2023-10-26 10.10 10.24 9.98 10.05 0.3M
2023-10-25 10.41 10.41 10.00 10.09 0.5M
2023-10-24 10.40 10.68 10.35 10.48 0.3M
2023-10-23 10.23 10.33 10.00 10.25 0.5M
2023-10-20 10.37 10.40 10.19 10.32 0.4M
2023-10-19 10.36 10.56 10.29 10.34 0.3M
2023-10-18 10.39 10.60 10.21 10.34 0.3M
2023-10-17 10.22 10.70 10.22 10.49 0.5M
2023-10-16 10.17 10.47 10.14 10.37 0.5M
2023-10-13 10.46 10.46 10.05 10.05 0.5M
2023-10-12 10.86 10.87 10.31 10.42 0.3M
2023-10-11 11.02 11.13 10.82 10.84 0.2M
2023-10-10 10.88 11.32 10.88 10.99 0.3M
2023-10-09 10.53 10.93 10.48 10.84 0.4M
2023-10-06 10.65 10.87 10.59 10.63 0.6M
2023-10-05 10.83 10.85 10.61 10.77 0.4M
2023-10-04 10.89 10.96 10.58 10.79 0.6M
2023-10-03 11.49 11.49 10.80 10.85 0.6M
2023-10-02 11.50 11.66 11.40 11.55 0.6M
2023-09-29 11.67 11.84 11.39 11.57 0.6M
2023-09-28 11.46 11.72 11.28 11.52 0.4M
2023-09-27 11.15 11.58 11.11 11.50 0.7M
2023-09-26 12.00 12.09 11.21 11.26 1.0M
2023-09-25 11.88 12.08 11.78 12.03 0.5M
2023-09-22 12.22 12.32 11.98 11.99 0.8M
2023-09-21 11.79 12.01 11.52 12.00 1.0M
2023-09-20 11.82 12.11 11.71 11.87 0.4M
2023-09-19 11.58 11.79 11.37 11.75 0.8M
2023-09-18 11.37 11.72 11.34 11.63 0.7M
2023-09-15 11.57 11.58 11.27 11.45 1.6M
2023-09-14 11.76 11.85 11.46 11.59 0.6M
2023-09-13 12.41 12.48 11.52 11.68 0.8M
2023-09-12 12.42 12.73 12.37 12.46 0.5M
2023-09-11 12.70 12.70 12.42 12.54 0.7M
2023-09-08 12.74 12.82 12.64 12.65 0.6M
2023-09-07 12.55 12.70 12.40 12.69 0.5M
2023-09-06 12.20 12.74 12.20 12.71 0.5M
2023-09-05 12.05 12.25 11.95 12.19 0.5M
2023-09-01 11.79 12.26 11.73 12.10 0.7M
2023-08-31 11.65 11.87 11.64 11.68 0.7M
2023-08-30 11.53 11.74 11.48 11.65 0.3M
2023-08-29 11.67 11.82 11.51 11.58 0.3M
2023-08-28 11.85 11.92 11.56 11.73 0.4M
2023-08-25 11.50 11.85 11.40 11.78 0.4M
2023-08-24 11.67 11.72 11.18 11.52 0.4M
2023-08-23 11.37 11.67 11.37 11.60 0.6M
2023-08-22 11.19 11.63 11.19 11.59 0.3M
2023-08-21 11.42 11.69 11.39 11.60 0.3M
2023-08-18 11.07 11.56 11.02 11.44 0.8M
2023-08-17 11.19 11.30 11.15 11.22 0.5M
2023-08-16 11.36 11.61 11.24 11.24 0.4M
2023-08-15 11.38 11.47 11.28 11.37 0.4M
2023-08-14 11.33 11.53 11.27 11.47 0.3M
2023-08-11 10.98 11.57 10.97 11.35 0.4M
2023-08-10 11.45 11.48 10.76 11.05 0.7M
2023-08-09 11.14 11.60 10.94 11.41 1.0M
2023-08-08 10.56 10.84 10.35 10.69 0.7M
2023-08-07 11.09 11.21 10.47 10.76 0.9M
2023-08-04 11.46 11.58 11.15 11.37 0.3M
2023-08-03 11.13 11.50 11.01 11.41 0.5M
2023-08-02 11.38 11.45 11.06 11.29 0.4M
2023-08-01 11.44 11.59 11.16 11.57 0.4M
2023-07-31 11.16 11.60 11.11 11.58 0.3M
2023-07-28 11.13 11.32 11.02 11.10 0.2M
2023-07-27 11.45 11.54 10.86 10.92 0.3M
2023-07-26 11.12 11.38 11.09 11.31 0.3M
2023-07-25 11.04 11.32 11.04 11.20 0.3M
2023-07-24 11.30 11.35 11.01 11.04 0.3M
2023-07-21 11.52 11.61 11.19 11.26 0.3M
2023-07-20 11.79 11.90 11.31 11.36 0.4M
2023-07-19 11.67 11.97 11.67 11.87 0.4M
2023-07-18 11.80 11.80 11.43 11.59 0.3M
2023-07-17 11.78 11.95 11.70 11.80 0.3M
2023-07-14 12.12 12.25 11.74 11.78 0.3M
2023-07-13 12.12 12.28 11.98 12.12 0.5M
2023-07-12 12.00 12.05 11.64 12.02 0.7M
2023-07-11 11.21 11.71 11.04 11.71 0.6M
2023-07-10 10.73 11.14 10.73 11.13 0.3M
2023-07-07 10.89 11.09 10.80 10.81 0.3M
2023-07-06 10.62 10.92 10.51 10.85 0.4M
2023-07-05 10.78 10.98 10.71 10.79 0.4M
2023-07-03 10.99 11.07 10.83 10.96 0.2M
2023-06-30 10.98 11.07 10.78 11.00 0.4M
2023-06-29 11.12 11.26 10.78 10.84 0.4M
2023-06-28 10.76 11.20 10.73 11.17 0.3M
2023-06-27 10.77 10.88 10.64 10.82 0.3M
2023-06-26 10.59 10.83 10.54 10.63 0.4M
2023-06-23 10.52 10.81 10.50 10.63 2.6M
2023-06-22 10.80 10.83 10.59 10.74 0.4M
2023-06-21 10.84 10.90 10.54 10.84 0.5M
2023-06-20 10.82 10.95 10.58 10.92 0.5M
2023-06-16 11.17 11.18 10.90 10.97 1.1M
2023-06-15 10.82 11.13 10.68 11.09 0.5M
2023-06-14 11.13 11.19 10.79 10.93 0.7M
2023-06-13 10.89 11.21 10.78 11.13 0.7M
2023-06-12 10.45 10.87 10.26 10.82 1.0M
2023-06-09 10.18 10.59 10.16 10.34 1.1M
2023-06-08 10.14 10.27 9.99 10.18 0.8M
2023-06-07 10.34 10.50 10.00 10.12 1.2M
2023-06-06 9.74 10.34 9.74 10.29 0.8M
2023-06-05 9.78 9.84 9.48 9.83 0.7M
2023-06-02 9.73 9.89 9.55 9.85 0.7M
2023-06-01 9.43 9.71 9.39 9.60 1.0M
2023-05-31 9.21 9.80 9.16 9.74 2.0M
2023-05-30 9.30 9.47 9.14 9.24 0.7M
2023-05-26 9.14 9.56 9.13 9.38 0.6M
2023-05-25 9.36 9.49 9.01 9.13 0.6M
2023-05-24 9.23 9.34 8.91 9.32 0.8M
2023-05-23 9.25 9.60 9.21 9.37 0.7M
2023-05-22 9.09 9.53 8.88 9.39 1.1M
2023-05-19 9.17 9.26 8.95 9.09 0.9M
2023-05-18 9.22 9.40 8.87 9.09 1.5M
2023-05-17 8.90 9.34 8.58 9.20 2.1M
2023-05-16 9.46 9.69 8.50 8.99 2.9M
2023-05-15 9.89 10.63 9.84 10.33 0.7M
2023-05-12 10.25 10.32 9.91 9.98 0.7M
2023-05-11 10.58 10.67 9.73 10.27 0.8M
2023-05-10 9.31 10.87 9.20 10.69 2.3M
2023-05-09 11.50 11.90 11.49 11.63 0.6M
2023-05-08 11.64 11.77 11.44 11.60 0.6M
2023-05-05 11.23 11.74 11.23 11.66 0.5M
2023-05-04 10.86 11.27 10.86 11.16 0.3M
2023-05-03 10.85 11.28 10.72 10.93 0.4M
2023-05-02 11.16 11.16 10.71 10.86 0.5M
2023-05-01 11.29 11.42 11.12 11.18 0.3M
2023-04-28 11.52 11.71 11.28 11.35 0.3M
2023-04-27 11.63 11.76 11.45 11.66 0.2M
2023-04-26 11.29 11.78 11.26 11.51 0.6M
2023-04-25 11.74 11.75 11.04 11.07 0.4M
2023-04-24 12.24 12.36 11.73 11.91 0.3M
2023-04-21 12.19 12.39 12.09 12.29 0.4M
2023-04-20 11.95 12.42 11.88 12.16 0.3M
2023-04-19 11.61 12.17 11.47 12.06 0.5M
2023-04-18 11.59 11.77 11.16 11.75 0.5M
2023-04-17 11.39 11.52 11.27 11.44 0.4M
2023-04-14 11.38 11.63 11.12 11.37 0.3M
2023-04-13 11.11 11.53 11.11 11.46 0.5M
2023-04-12 11.54 11.66 10.96 11.08 0.7M
2023-04-11 11.71 11.76 11.30 11.33 0.5M
2023-04-10 11.73 11.79 11.38 11.73 0.5M
2023-04-06 11.66 11.76 11.37 11.73 0.7M
2023-04-05 12.54 12.58 11.72 11.95 0.6M
2023-04-04 12.85 12.85 12.43 12.62 0.5M
2023-04-03 12.42 12.82 12.22 12.76 0.4M
2023-03-31 11.92 12.57 11.92 12.44 0.6M
2023-03-30 11.99 11.99 11.71 11.87 0.5M
2023-03-29 11.60 11.87 11.49 11.79 0.6M
2023-03-28 11.57 11.72 11.47 11.54 0.3M
2023-03-27 11.65 11.83 11.42 11.66 0.5M
2023-03-24 11.53 11.61 11.18 11.59 0.6M
2023-03-23 11.55 11.96 11.47 11.64 0.6M
2023-03-22 11.77 12.09 11.20 11.48 1.5M
2023-03-21 12.10 12.56 12.10 12.46 0.6M
2023-03-20 12.00 12.17 11.76 12.10 0.6M
2023-03-17 12.24 12.33 11.88 12.05 0.9M
2023-03-16 12.28 12.62 12.12 12.28 0.6M
2023-03-15 11.93 12.37 11.87 12.37 0.6M
2023-03-14 12.28 12.41 11.95 12.28 1.0M
2023-03-13 11.55 12.00 11.28 11.95 0.6M
2023-03-10 12.47 12.60 11.40 11.69 1.1M
2023-03-09 13.20 13.47 12.54 12.57 0.4M
2023-03-08 13.42 13.53 13.16 13.24 0.3M
2023-03-07 13.75 13.94 13.38 13.42 0.4M
2023-03-06 13.54 13.85 13.50 13.69 0.5M
2023-03-03 13.88 13.88 13.38 13.68 0.6M
2023-03-02 12.76 13.42 12.64 13.36 0.6M
2023-03-01 13.22 13.30 12.64 12.84 0.7M
2023-02-28 13.27 13.55 13.14 13.20 0.5M
2023-02-27 13.58 13.62 13.20 13.30 0.4M
2023-02-24 13.40 13.60 13.21 13.42 0.5M
2023-02-23 14.03 14.10 12.88 13.74 1.3M
2023-02-22 13.86 14.34 13.86 14.28 0.4M
2023-02-21 14.12 14.47 13.72 13.86 0.7M
2023-02-17 14.34 14.59 14.10 14.52 0.9M
2023-02-16 15.31 15.43 14.26 14.45 1.6M
2023-02-15 15.70 16.95 15.64 16.74 0.9M
2023-02-14 15.01 15.81 14.73 15.79 0.3M
2023-02-13 14.82 15.44 14.60 15.18 0.4M
2023-02-10 15.06 15.38 14.50 14.66 0.3M
2023-02-09 15.86 15.95 15.11 15.25 0.4M
2023-02-08 15.40 15.82 15.22 15.61 0.5M
2023-02-07 15.09 15.62 14.51 15.53 0.4M
2023-02-06 14.82 15.27 14.74 15.11 0.3M
2023-02-03 14.96 15.28 14.77 15.02 0.6M
2023-02-02 15.53 16.09 15.17 15.43 0.6M
2023-02-01 14.49 15.11 14.19 15.01 0.4M
2023-01-31 14.40 14.63 14.30 14.38 0.4M
2023-01-30 14.57 14.74 14.18 14.30 0.4M
2023-01-27 14.08 14.94 13.97 14.80 0.5M
2023-01-26 13.80 14.24 13.58 14.21 0.4M
2023-01-25 13.08 13.47 12.67 13.44 0.3M
2023-01-24 13.35 13.66 13.21 13.34 0.2M
2023-01-23 13.22 13.40 13.02 13.37 0.4M
2023-01-20 12.72 13.17 12.56 13.16 0.4M
2023-01-19 12.44 12.73 12.29 12.54 0.3M
2023-01-18 12.99 13.39 12.59 12.64 0.5M
2023-01-17 12.33 12.82 12.05 12.75 0.4M
2023-01-13 12.32 12.55 12.24 12.54 0.5M
2023-01-12 11.63 12.50 10.97 12.48 0.8M
2023-01-11 12.44 12.58 12.14 12.57 0.3M
2023-01-10 11.99 12.33 11.95 12.26 0.2M
2023-01-09 12.02 12.39 11.75 12.13 0.4M
2023-01-06 12.10 12.10 11.44 11.86 0.4M
2023-01-05 12.30 12.30 11.84 12.00 0.5M
2023-01-04 12.60 12.70 12.02 12.44 0.9M
2023-01-03 12.36 12.60 11.87 12.06 0.5M