Advanced Micro Devices Inc (AMD)

Date: O: H: L: C: Vol:

Advanced Micro Devices Inc 주식 (AMD) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$497.40	$473.54	$23.86	31,019,256	+3.65%
Nov 02, 2026	$512.82	$466.07	$46.75	32,141,003	-7.52%
Oct 30, 2026	$520.40	$492.21	$28.19	39,697,504	-10.88%
Oct 29, 2026	$575.10	$560.57	$14.53	16,873,264	-2.08%
Oct 28, 2026	$579.18	$560.52	$18.66	18,848,561	+3.24%
Oct 27, 2026	$563.92	$538.50	$25.41	20,599,919	+5.45%
Oct 26, 2026	$533.50	$514.01	$19.49	16,796,761	+2.80%
Oct 23, 2026	$523.92	$508.36	$15.56	15,177,935	+1.74%
Oct 22, 2026	$529.98	$502.60	$27.38	28,007,407	-8.10%
Oct 21, 2026	$556.79	$537.30	$19.49	17,998,628	+3.36%
Oct 20, 2026	$548.11	$524.60	$23.51	15,186,983	-0.62%
Oct 19, 2026	$554.41	$535.67	$18.74	20,199,694	+1.76%
Oct 16, 2026	$550.96	$526.83	$24.12	22,575,514	-5.95%
Oct 15, 2026	$568.62	$530.09	$38.53	28,834,577	-1.50%
Oct 14, 2026	$591.88	$567.00	$24.88	22,319,485	-5.73%
Oct 13, 2026	$606.20	$570.60	$35.60	17,932,395	+1.90%
Oct 12, 2026	$601.77	$586.54	$15.23	15,379,883	-2.28%
Oct 09, 2026	$627.37	$606.00	$21.37	13,733,349	-2.03%
Oct 08, 2026	$643.85	$613.34	$30.51	23,488,165	-3.90%
Oct 07, 2026	$648.48	$633.16	$15.32	18,561,149	-0.55%
Oct 06, 2026	$658.52	$628.00	$30.52	24,245,863	+2.80%

Advanced Micro Devices Inc 주식 (AMD) 연도별 가격 이력

이 심층 분석에서는 Advanced Micro Devices Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Micro Devices Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$512.82	$466.07	$46.75	63,160,259	-4.14%
Oct, 2026	$658.52	$492.21	$166.31	447,174,388	-17.48%
Sep, 2026	$639.00	$440.50	$198.50	457,561,934	+29.96%
Aug, 2026	$530.13	$451.00	$79.13	453,636,749	-1.14%
Jul, 2026	$574.20	$424.03	$150.17	608,730,752	-18.03%
Jun, 2026	$584.73	$437.23	$147.50	665,097,742	+12.56%
May, 2026	$527.20	$338.70	$188.50	779,012,479	+45.59%
Apr, 2026	$354.96	$200.62	$154.34	828,334,660	+74.26%
Mar, 2026	$221.33	$188.22	$33.11	744,628,010	+1.61%
Feb, 2026	$252.65	$190.72	$61.93	808,917,902	-15.43%
Jan, 2026	$266.96	$199.80	$67.16	753,734,348	+10.54%

Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$225.98	$197.53	$28.45	574,677,627	-1.01%
Nov, 2025	$263.51	$194.28	$69.23	1,038,387,580	-15.07%
Oct, 2025	$267.08	$160.49	$106.59	1,744,277,691	+58.30%
Sep, 2025	$165.10	$149.22	$15.88	911,310,895	-0.52%
Aug, 2025	$186.65	$157.80	$28.85	1,284,814,793	-7.76%
Jul, 2025	$182.50	$133.50	$49.00	1,148,098,569	+24.25%
Jun, 2025	$147.75	$111.01	$36.74	1,069,767,177	+28.15%
May, 2025	$122.52	$96.45	$26.07	895,205,059	+13.74%
Apr, 2025	$104.19	$76.48	$27.71	912,947,674	-5.25%
Mar, 2025	$115.90	$94.73	$21.17	664,599,397	+2.88%
Feb, 2025	$119.85	$98.69	$21.16	769,941,619	-13.88%
Jan, 2025	$131.71	$112.80	$18.91	750,558,509	-4.01%

Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$144.12	$117.90	$26.22	755,148,392	-10.74%
Nov, 2024	$150.71	$132.96	$17.75	592,658,184	-4.79%
Oct, 2024	$174.05	$143.33	$30.72	870,587,994	-12.20%
Sep, 2024	$168.73	$132.11	$36.62	643,643,811	+10.45%
Aug, 2024	$162.04	$121.83	$40.21	1,087,634,916	+2.82%
Jul, 2024	$187.28	$134.05	$53.23	1,222,086,001	-10.93%
Jun, 2024	$171.08	$153.34	$17.74	947,357,724	-2.81%
May, 2024	$174.55	$141.16	$33.40	1,108,215,430	+5.38%
Apr, 2024	$187.24	$145.29	$41.95	1,229,712,373	-12.25%
Mar, 2024	$227.30	$172.00	$55.30	1,520,971,347	-6.25%
Feb, 2024	$193.00	$161.81	$31.19	1,267,203,742	+14.81%
Jan, 2024	$184.92	$133.74	$51.18	1,939,941,369	+13.76%

AMD와(과) 유사한 종목