Stockscreener 앱 받기
483.01
0.02%
0.08
시장 영업 전:
485.90
2.89
+0.60%
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $498.0 | $481.0 | $16.99 | 18,668,741.0 | +0.02% |
| 2026-08-12 | $491.7 | $480.9 | $10.81 | 18,214,078.0 | +1.82% |
| 2026-08-11 | $476.0 | $463.2 | $12.78 | 17,979,779.0 | +1.01% |
| 2026-08-10 | $483.4 | $469.3 | $14.07 | 19,515,756.0 | -2.86% |
| 2026-08-07 | $499.0 | $476.1 | $22.93 | 26,452,848.0 | -1.21% |
| 2026-08-06 | $496.7 | $469.5 | $27.22 | 24,213,585.0 | +1.50% |
| 2026-08-05 | $502.0 | $478.2 | $23.80 | 48,712,190.0 | -7.04% |
| 2026-08-04 | $530.1 | $502.2 | $27.93 | 44,731,144.0 | +7.00% |
| 2026-08-03 | $490.9 | $455.3 | $35.65 | 24,148,896.0 | +1.78% |
| 2026-07-31 | $515.6 | $475.8 | $39.86 | 26,453,407.0 | -1.90% |
| 2026-07-30 | $498.2 | $457.7 | $40.52 | 36,616,331.0 | +13.00% |
| 2026-07-29 | $457.2 | $424.0 | $33.19 | 31,924,751.0 | -5.51% |
| 2026-07-28 | $472.8 | $442.3 | $30.48 | 35,938,036.0 | -8.15% |
| 2026-07-27 | $528.0 | $476.9 | $51.07 | 31,643,033.0 | -5.17% |
| 2026-07-24 | $549.0 | $518.0 | $31.00 | 27,087,435.0 | -3.29% |
| 2026-07-23 | $558.2 | $525.0 | $33.16 | 26,820,560.0 | -2.29% |
| 2026-07-22 | $561.5 | $526.6 | $34.87 | 24,561,973.0 | +1.45% |
| 2026-07-21 | $548.1 | $522.6 | $25.54 | 28,906,794.0 | +8.11% |
| 2026-07-20 | $522.4 | $502.4 | $20.08 | 23,274,234.0 | +1.58% |
| 2026-07-17 | $505.9 | $460.2 | $45.67 | 31,437,091.0 | -1.03% |
| 2026-07-16 | $518.7 | $491.8 | $26.94 | 26,963,105.0 | -5.33% |
| 2026-07-15 | $558.9 | $509.6 | $49.32 | 27,725,642.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $530.1 | $455.3 | $74.83 | 261,305,758.0 | +1.44% |
| 2026-07 | $574.2 | $424.0 | $150.2 | 608,730,752.0 | -18.03% |
| 2026-06 | $584.7 | $437.2 | $147.5 | 665,097,742.0 | +12.56% |
| 2026-05 | $527.2 | $338.7 | $188.5 | 779,012,479.0 | +45.59% |
| 2026-04 | $355.0 | $200.6 | $154.3 | 828,334,660.0 | +74.26% |
| 2026-03 | $221.3 | $188.2 | $33.11 | 744,628,010.0 | +1.61% |
| 2026-02 | $252.7 | $190.7 | $61.93 | 808,917,902.0 | -15.43% |
| 2026-01 | $267.0 | $199.8 | $67.16 | 753,734,348.0 | +10.54% |
Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $226.0 | $197.5 | $28.45 | 574,677,627.0 | -1.01% |
| 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% |
3.58%
1.14%
자본화:
|
볼륨(24시간):