Stockscreener 앱 받기
246.71
4.13%
10.07
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $249.5 | $239.0 | $10.53 | 13,388,668.0 | +4.20% |
| 2026-04-09 | $237.1 | $230.9 | $6.19 | 27,208,301.0 | +2.08% |
| 2026-04-08 | $234.0 | $227.1 | $6.91 | 35,089,354.0 | +4.64% |
| 2026-04-07 | $222.1 | $215.4 | $6.72 | 25,215,621.0 | +0.61% |
| 2026-04-06 | $226.3 | $217.7 | $8.58 | 30,379,402.0 | +1.23% |
| 2026-04-02 | $217.8 | $200.6 | $17.16 | 38,255,966.0 | +3.47% |
| 2026-04-01 | $213.8 | $205.8 | $7.99 | 40,330,695.0 | +3.33% |
| 2026-03-31 | $204.0 | $196.4 | $7.59 | 42,064,218.0 | +3.77% |
| 2026-03-30 | $208.4 | $192.9 | $15.56 | 40,831,830.0 | -2.95% |
| 2026-03-27 | $203.3 | $197.7 | $5.58 | 29,064,557.0 | -0.87% |
| 2026-03-26 | $221.0 | $203.4 | $17.57 | 49,050,240.0 | -7.49% |
| 2026-03-25 | $221.3 | $211.5 | $9.83 | 48,017,410.0 | +7.26% |
| 2026-03-24 | $206.4 | $200.1 | $6.30 | 26,973,970.0 | +1.33% |
| 2026-03-23 | $209.1 | $201.7 | $7.40 | 31,717,376.0 | +0.67% |
| 2026-03-20 | $206.3 | $198.3 | $8.04 | 37,066,055.0 | -1.92% |
| 2026-03-19 | $205.9 | $192.8 | $13.05 | 32,062,615.0 | +2.91% |
| 2026-03-18 | $202.9 | $195.8 | $7.11 | 28,254,141.0 | +1.60% |
| 2026-03-17 | $199.2 | $195.3 | $3.95 | 22,466,014.0 | -0.14% |
| 2026-03-16 | $200.2 | $194.8 | $5.37 | 30,036,178.0 | +1.65% |
| 2026-03-13 | $199.7 | $192.3 | $7.41 | 27,315,375.0 | -2.20% |
| 2026-03-12 | $203.6 | $196.7 | $6.95 | 28,360,368.0 | -3.46% |
| 2026-03-11 | $209.2 | $203.6 | $5.58 | 22,596,448.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $249.5 | $200.6 | $48.87 | 209,868,007.0 | +21.21% |
| 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% |
1.55%
0.54%
자본화:
|
볼륨(24시간):