Stockscreener 앱 받기
520.94
3.44%
-18.75
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $549.0 | $518.1 | $30.85 | 20,264,595.0 | -3.56% |
| 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% |
| 2026-07-14 | $574.2 | $546.8 | $27.43 | 20,865,324.0 | +2.57% |
| 2026-07-13 | $551.9 | $526.9 | $24.95 | 22,880,248.0 | -4.21% |
| 2026-07-10 | $560.2 | $540.0 | $20.20 | 20,601,971.0 | +2.04% |
| 2026-07-09 | $559.5 | $535.2 | $24.30 | 26,747,844.0 | +5.67% |
| 2026-07-08 | $523.0 | $498.1 | $24.83 | 23,617,094.0 | +0.25% |
| 2026-07-07 | $525.0 | $503.1 | $21.86 | 28,985,954.0 | -6.51% |
| 2026-07-06 | $572.5 | $527.0 | $45.50 | 29,643,431.0 | +6.61% |
| 2026-07-02 | $547.6 | $506.0 | $41.65 | 27,915,757.0 | -4.26% |
| 2026-07-01 | $564.1 | $538.7 | $25.35 | 28,120,737.0 | -6.89% |
| 2026-06-30 | $584.7 | $545.6 | $39.16 | 34,325,264.0 | +7.68% |
| 2026-06-29 | $542.2 | $495.4 | $46.84 | 26,411,051.0 | +3.43% |
| 2026-06-26 | $525.1 | $502.6 | $22.50 | 52,100,645.0 | -2.06% |
| 2026-06-25 | $550.9 | $507.0 | $43.88 | 26,793,051.0 | +2.47% |
| 2026-06-24 | $525.0 | $503.5 | $21.46 | 25,792,483.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $574.2 | $460.2 | $114.0 | 439,332,354.0 | -10.40% |
| 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% |
6.99%
자본화:
|
볼륨(24시간):