Stockscreener 앱 받기
146.42
1.57%
2.26
시간 외 거래:
146.28
-0.14
-0.10%
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $147.4 | $141.6 | $5.80 | 49,899,711.0 | +1.57% |
| 2025-07-10 | $145.8 | $141.8 | $3.97 | 60,835,456.0 | +4.15% |
| 2025-07-09 | $140.7 | $137.6 | $3.06 | 36,885,322.0 | +0.43% |
| 2025-07-08 | $139.2 | $135.9 | $3.24 | 35,981,219.0 | +2.24% |
| 2025-07-07 | $137.4 | $133.5 | $3.94 | 36,724,667.0 | -2.26% |
| 2025-07-03 | $139.5 | $137.3 | $2.18 | 28,645,747.0 | -0.44% |
| 2025-07-02 | $139.8 | $135.2 | $4.56 | 39,131,194.0 | +1.77% |
| 2025-07-01 | $140.2 | $135.1 | $5.11 | 55,060,254.0 | -4.08% |
| 2025-06-30 | $146.0 | $141.0 | $4.99 | 42,741,657.0 | -1.33% |
| 2025-06-27 | $147.8 | $141.6 | $6.12 | 61,477,322.0 | +0.09% |
| 2025-06-26 | $146.0 | $141.9 | $4.09 | 57,823,744.0 | +0.20% |
| 2025-06-25 | $144.2 | $139.5 | $4.72 | 74,116,615.0 | +3.59% |
| 2025-06-24 | $138.8 | $132.9 | $5.86 | 78,312,750.0 | +6.83% |
| 2025-06-23 | $133.2 | $126.8 | $6.43 | 64,175,046.0 | +1.04% |
| 2025-06-20 | $132.8 | $127.5 | $5.26 | 79,728,525.0 | +1.14% |
| 2025-06-18 | $129.2 | $125.8 | $3.44 | 49,389,552.0 | -0.24% |
| 2025-06-17 | $130.7 | $126.6 | $4.12 | 86,182,500.0 | +0.56% |
| 2025-06-16 | $128.1 | $117.8 | $10.36 | 100,297,418.0 | +8.81% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $147.4 | $133.5 | $13.90 | 393,063,281.0 | +3.19% |
| 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% |
0.72%
1.02%
자본화:
|
볼륨(24시간):