Stockscreener 앱 받기
211.51
3.83%
7.80
시간 외 거래:
210.54
-0.97
-0.46%
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $218.9 | $209.3 | $9.62 | 115,340,247.0 | +3.83% |
| 2025-10-06 | $226.7 | $203.0 | $23.70 | 247,330,190.0 | +23.71% |
| 2025-10-03 | $170.7 | $163.1 | $7.54 | 43,506,546.0 | -2.98% |
| 2025-10-02 | $171.1 | $166.1 | $4.94 | 55,216,270.0 | +3.49% |
| 2025-10-01 | $164.2 | $160.5 | $3.69 | 39,716,304.0 | +1.37% |
| 2025-09-30 | $162.3 | $159.3 | $2.95 | 29,558,181.0 | +0.27% |
| 2025-09-29 | $164.3 | $159.9 | $4.40 | 39,559,342.0 | +1.19% |
| 2025-09-26 | $162.1 | $157.1 | $5.06 | 30,261,921.0 | -1.12% |
| 2025-09-25 | $161.6 | $154.8 | $6.85 | 36,699,553.0 | +0.24% |
| 2025-09-24 | $165.1 | $158.4 | $6.67 | 38,375,680.0 | -0.01% |
| 2025-09-23 | $163.4 | $159.2 | $4.18 | 39,146,488.0 | +0.69% |
| 2025-09-22 | $162.7 | $157.4 | $5.26 | 46,369,971.0 | +1.52% |
| 2025-09-19 | $159.8 | $155.9 | $3.94 | 55,343,479.0 | -0.34% |
| 2025-09-18 | $158.8 | $149.8 | $8.92 | 84,343,807.0 | -0.78% |
| 2025-09-17 | $161.6 | $155.8 | $5.87 | 41,649,922.0 | -0.81% |
| 2025-09-16 | $161.9 | $159.2 | $2.73 | 27,865,293.0 | -0.43% |
| 2025-09-15 | $162.3 | $157.6 | $4.70 | 36,603,669.0 | +1.63% |
| 2025-09-12 | $160.4 | $154.9 | $5.49 | 42,193,654.0 | +1.86% |
| 2025-09-11 | $160.2 | $155.0 | $5.22 | 48,611,464.0 | -2.43% |
| 2025-09-10 | $164.5 | $158.0 | $6.53 | 52,167,871.0 | +2.39% |
| 2025-09-09 | $156.7 | $151.9 | $4.73 | 41,987,645.0 | +2.91% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $226.7 | $160.5 | $66.22 | 616,449,804.0 | +30.73% |
| 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% |
2.76%
2.00%
자본화:
|
볼륨(24시간):