loading

Advanced Micro Devices Inc 주식 (AMD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $106.5 $102.5 $4.03 30,942,755.0 -3.22%
2025-03-27 $107.6 $105.5 $2.07 32,318,739.0 -3.21%
2025-03-26 $115.9 $108.7 $7.22 39,315,656.0 -4.02%
2025-03-25 $115.0 $112.7 $2.24 28,374,274.0 +0.84%
2025-03-24 $114.8 $109.4 $5.45 52,209,465.0 +6.96%
2025-03-21 $107.2 $104.3 $2.92 29,694,885.0 -0.65%
2025-03-20 $108.3 $105.1 $3.14 26,517,478.0 +0.86%
2025-03-19 $107.9 $102.0 $5.94 31,627,995.0 +2.63%
2025-03-18 $104.5 $103.0 $1.58 26,748,096.0 -1.03%
2025-03-17 $106.2 $102.6 $3.55 42,083,586.0 +3.59%
2025-03-14 $101.2 $99.58 $1.64 24,391,020.0 +2.92%
2025-03-13 $100.1 $97.27 $2.80 28,065,587.0 -2.66%
2025-03-12 $101.7 $98.17 $3.55 33,596,551.0 +4.16%
2025-03-11 $98.16 $94.73 $3.43 33,613,624.0 +0.13%
2025-03-10 $101.3 $95.83 $5.46 37,995,498.0 -3.67%
2025-03-07 $100.7 $96.39 $4.26 32,945,986.0 +1.48%
2025-03-06 $101.1 $98.27 $2.81 27,753,161.0 -2.77%
2025-03-05 $101.8 $98.87 $2.97 27,381,671.0 +0.91%
2025-03-04 $102.1 $100.1 $2.05 11,281,032.0 +2.57%
2025-03-03 $102.3 $97.09 $5.25 36,942,627.0 -1.63%
2025-02-28 $101.8 $98.69 $3.11 44,337,423.0 +0.35%
2025-02-27 $105.8 $99.50 $6.26 45,873,390.0 -4.99%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $115.9 $94.73 $21.17 664,742,441.0 +3.36%
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

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

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%
semiconductors TXN
$176.33
price down icon 2.45%
$152.72
price down icon 3.32%
semiconductors ARM
$107.80
price down icon 4.15%
semiconductors MU
$88.44
price down icon 2.98%
$22.71
price down icon 3.85%
자본화:     |  볼륨(24시간):