Stockscreener 앱 받기
219.91
0.90%
1.94
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $223.1 | $218.4 | $4.70 | 11,797,260.0 | +0.95% |
| 2025-12-05 | $223.6 | $216.2 | $7.40 | 33,208,349.0 | +0.98% |
| 2025-12-04 | $219.1 | $214.1 | $4.98 | 21,965,739.0 | -0.80% |
| 2025-12-03 | $218.2 | $211.8 | $6.43 | 28,422,874.0 | +1.10% |
| 2025-12-02 | $226.0 | $214.4 | $11.59 | 41,792,632.0 | -2.06% |
| 2025-12-01 | $221.0 | $213.5 | $7.48 | 30,687,914.0 | +1.03% |
| 2025-11-28 | $218.3 | $214.0 | $4.28 | 19,107,968.0 | +1.54% |
| 2025-11-26 | $215.6 | $207.0 | $8.59 | 43,088,431.0 | +3.93% |
| 2025-11-25 | $206.6 | $194.3 | $12.31 | 69,479,316.0 | -4.15% |
| 2025-11-24 | $217.1 | $205.8 | $11.28 | 45,864,556.0 | +5.53% |
| 2025-11-21 | $208.8 | $195.0 | $13.83 | 67,206,674.0 | -1.09% |
| 2025-11-20 | $234.2 | $204.5 | $29.72 | 65,251,491.0 | -7.84% |
| 2025-11-19 | $235.3 | $219.7 | $15.57 | 50,429,223.0 | -2.93% |
| 2025-11-18 | $238.0 | $224.7 | $13.29 | 45,400,263.0 | -4.25% |
| 2025-11-17 | $248.8 | $237.2 | $11.62 | 37,756,865.0 | -2.55% |
| 2025-11-14 | $253.4 | $235.1 | $18.36 | 47,219,439.0 | -0.46% |
| 2025-11-13 | $259.6 | $246.1 | $13.57 | 62,894,615.0 | -4.22% |
| 2025-11-12 | $263.5 | $250.0 | $13.51 | 108,294,504.0 | +9.00% |
| 2025-11-11 | $248.5 | $234.6 | $13.82 | 59,510,304.0 | -2.65% |
| 2025-11-10 | $248.9 | $240.5 | $8.40 | 43,151,688.0 | +4.47% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $226.0 | $211.8 | $14.21 | 167,874,768.0 | +1.16% |
| 2025-11 | $263.5 | $194.3 | $69.23 | 1,038,387,580.0 | -15.07% |
| 2025-10 | $267.1 | $160.5 | $106.6 | 1,744,277,691.0 | +58.30% |
| 2025-09 | $165.1 | $149.2 | $15.88 | 911,310,895.0 | -0.52% |
| 2025-08 | $186.7 | $157.8 | $28.85 | 1,284,814,793.0 | -7.76% |
| 2025-07 | $182.5 | $133.5 | $49.00 | 1,148,098,569.0 | +24.25% |
| 2025-06 | $147.8 | $111.0 | $36.74 | 1,069,767,177.0 | +28.15% |
| 2025-05 | $122.5 | $96.45 | $26.07 | 895,205,059.0 | +13.74% |
| 2025-04 | $104.2 | $76.48 | $27.70 | 912,947,674.0 | -5.25% |
| 2025-03 | $115.9 | $94.73 | $21.17 | 664,599,397.0 | +2.88% |
| 2025-02 | $119.8 | $98.69 | $21.16 | 769,941,619.0 | -13.88% |
| 2025-01 | $131.7 | $112.8 | $18.91 | 750,558,509.0 | -4.01% |
Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.1 | $117.9 | $26.22 | 755,148,392.0 | -10.74% |
| 2024-11 | $150.7 | $133.0 | $17.75 | 592,658,184.0 | -4.79% |
| 2024-10 | $174.1 | $143.3 | $30.72 | 870,587,994.0 | -12.20% |
| 2024-09 | $168.7 | $132.1 | $36.62 | 643,643,811.0 | +10.45% |
| 2024-08 | $162.0 | $121.8 | $40.21 | 1,087,634,916.0 | +2.82% |
| 2024-07 | $187.3 | $134.1 | $53.23 | 1,222,086,001.0 | -10.93% |
| 2024-06 | $171.1 | $153.3 | $17.74 | 947,357,724.0 | -2.81% |
| 2024-05 | $174.6 | $141.2 | $33.40 | 1,108,215,430.0 | +5.38% |
| 2024-04 | $187.2 | $145.3 | $41.95 | 1,229,712,373.0 | -12.25% |
| 2024-03 | $227.3 | $172.0 | $55.30 | 1,520,971,347.0 | -6.25% |
| 2024-02 | $193.0 | $161.8 | $31.19 | 1,267,203,742.0 | +14.81% |
| 2024-01 | $184.9 | $133.7 | $51.18 | 1,939,941,369.0 | +13.76% |
Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $151.1 | $116.4 | $34.68 | 1,275,854,681.0 | +21.67% |
| 2023-11 | $125.7 | $98.50 | $27.22 | 1,105,983,607.0 | +23.01% |
| 2023-10 | $111.3 | $92.74 | $18.57 | 1,149,666,344.0 | -4.20% |
| 2023-09 | $111.8 | $94.46 | $17.36 | 1,042,641,067.0 | -2.74% |
| 2023-08 | $119.5 | $99.58 | $19.92 | 1,561,772,217.0 | -7.59% |
| 2023-07 | $122.1 | $108.5 | $13.57 | 1,138,578,016.0 | +0.43% |
| 2023-06 | $132.8 | $107.1 | $25.75 | 1,525,713,364.0 | -3.64% |
| 2023-05 | $130.7 | $81.02 | $49.69 | 1,722,316,608.0 | +32.27% |
| 2023-04 | $97.27 | $83.76 | $13.51 | 894,297,242.0 | -8.82% |
| 2023-03 | $102.4 | $76.65 | $25.78 | 1,656,006,455.0 | +24.73% |
| 2023-02 | $88.94 | $75.92 | $13.02 | 1,145,881,600.0 | +4.56% |
| 2023-01 | $77.08 | $60.05 | $17.03 | 1,081,154,808.0 | +16.03% |
2.61%
3.34%
자본화:
|
볼륨(24시간):