Stockscreener 앱 받기
113.03
0.15%
0.17
시장 영업 전:
112.44
-0.59
-0.52%
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $115.5 | $112.1 | $3.41 | 30,424,881.0 | +0.15% |
| 2025-05-28 | $114.9 | $112.7 | $2.29 | 26,502,590.0 | -1.48% |
| 2025-05-27 | $115.4 | $112.3 | $3.12 | 37,200,796.0 | +3.85% |
| 2025-05-23 | $111.0 | $107.7 | $3.35 | 30,789,489.0 | -0.36% |
| 2025-05-22 | $112.6 | $110.6 | $2.03 | 29,047,652.0 | -1.20% |
| 2025-05-21 | $116.1 | $111.1 | $5.01 | 43,412,219.0 | -1.28% |
| 2025-05-20 | $114.5 | $112.1 | $2.43 | 28,723,268.0 | -1.07% |
| 2025-05-19 | $115.5 | $114.1 | $1.47 | 37,510,566.0 | -2.07% |
| 2025-05-16 | $118.2 | $116.0 | $2.23 | 42,505,579.0 | +1.90% |
| 2025-05-15 | $117.5 | $114.0 | $3.49 | 43,658,796.0 | -2.32% |
| 2025-05-14 | $122.5 | $116.6 | $5.93 | 86,334,623.0 | +4.68% |
| 2025-05-13 | $113.1 | $109.0 | $4.13 | 55,149,919.0 | +4.01% |
| 2025-05-12 | $110.7 | $107.0 | $3.69 | 50,423,802.0 | +5.13% |
| 2025-05-09 | $103.5 | $101.6 | $1.94 | 31,634,437.0 | +1.12% |
| 2025-05-08 | $105.4 | $101.6 | $3.88 | 54,138,589.0 | +1.34% |
| 2025-05-07 | $103.4 | $96.88 | $6.54 | 86,305,138.0 | +1.76% |
| 2025-05-06 | $100.1 | $97.44 | $2.63 | 45,374,287.0 | -1.96% |
| 2025-05-05 | $102.0 | $98.76 | $3.29 | 41,080,506.0 | +1.81% |
| 2025-05-02 | $99.88 | $98.30 | $1.58 | 29,830,619.0 | +2.22% |
| 2025-05-01 | $100.1 | $96.45 | $3.65 | 29,143,340.0 | -0.72% |
| 2025-04-30 | $97.55 | $91.87 | $5.68 | 29,101,606.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $122.5 | $96.45 | $26.07 | 889,615,977.0 | +16.11% |
| 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% |
0.46%
5.49%
자본화:
|
볼륨(24시간):