Stockscreener 앱 받기
467.51
3.99%
17.92
시간 외 거래:
462.81
-4.70
-1.01%
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $481.4 | $461.7 | $19.70 | 34,612,932.0 | +3.99% |
| 2026-05-21 | $451.2 | $431.6 | $19.60 | 26,921,788.0 | +0.45% |
| 2026-05-20 | $449.4 | $426.1 | $23.34 | 35,426,493.0 | +8.10% |
| 2026-05-19 | $428.8 | $393.4 | $35.39 | 38,588,110.0 | -1.65% |
| 2026-05-18 | $438.8 | $410.7 | $28.09 | 28,319,871.0 | -0.73% |
| 2026-05-15 | $439.0 | $423.4 | $15.64 | 28,723,510.0 | -5.69% |
| 2026-05-14 | $453.3 | $435.7 | $17.63 | 26,027,483.0 | +0.94% |
| 2026-05-13 | $459.5 | $432.6 | $26.85 | 30,249,923.0 | -0.62% |
| 2026-05-12 | $458.8 | $426.1 | $32.69 | 38,897,184.0 | -2.29% |
| 2026-05-11 | $469.2 | $450.9 | $18.33 | 45,969,845.0 | +0.79% |
| 2026-05-08 | $456.3 | $418.3 | $38.00 | 57,302,250.0 | +11.44% |
| 2026-05-07 | $421.7 | $401.1 | $20.63 | 44,668,143.0 | -3.07% |
| 2026-05-06 | $430.6 | $402.0 | $28.56 | 86,930,259.0 | +18.61% |
| 2026-05-05 | $359.6 | $344.9 | $14.69 | 52,901,648.0 | +4.02% |
| 2026-05-04 | $361.9 | $338.7 | $23.15 | 41,663,609.0 | -5.27% |
| 2026-05-01 | $362.8 | $349.2 | $13.54 | 34,037,985.0 | +1.71% |
| 2026-04-30 | $355.0 | $332.6 | $22.36 | 41,891,913.0 | +5.16% |
| 2026-04-29 | $340.2 | $318.9 | $21.31 | 42,879,157.0 | +4.30% |
| 2026-04-28 | $327.5 | $310.0 | $17.50 | 42,846,591.0 | -3.41% |
| 2026-04-27 | $349.2 | $328.8 | $20.40 | 49,983,550.0 | -3.79% |
| 2026-04-24 | $353.0 | $334.5 | $18.45 | 81,201,063.0 | +13.91% |
| 2026-04-23 | $310.2 | $299.8 | $10.46 | 42,510,691.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $481.4 | $338.7 | $142.7 | 685,853,965.0 | +31.88% |
| 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% |
1.46%
1.13%
자본화:
|
볼륨(24시간):