Stockscreener 앱 받기
208.44
8.28%
15.94
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $209.3 | $196.4 | $12.84 | 54,245,580.0 | +8.28% |
| 2026-02-05 | $204.0 | $190.7 | $13.32 | 61,539,067.0 | -3.84% |
| 2026-02-04 | $218.6 | $199.2 | $19.43 | 106,575,514.0 | -17.31% |
| 2026-02-03 | $252.7 | $237.0 | $15.61 | 48,518,438.0 | -1.69% |
| 2026-02-02 | $250.0 | $235.0 | $14.97 | 35,660,389.0 | +4.03% |
| 2026-01-30 | $245.2 | $234.6 | $10.69 | 39,496,737.0 | -6.13% |
| 2026-01-29 | $260.5 | $240.9 | $19.62 | 31,418,375.0 | -0.22% |
| 2026-01-28 | $257.4 | $250.2 | $7.19 | 26,647,063.0 | +0.28% |
| 2026-01-27 | $255.6 | $248.0 | $7.59 | 25,470,680.0 | +0.29% |
| 2026-01-26 | $258.3 | $250.3 | $7.99 | 30,524,495.0 | -3.22% |
| 2026-01-23 | $267.0 | $256.2 | $10.71 | 47,358,032.0 | +2.35% |
| 2026-01-22 | $256.1 | $246.6 | $9.45 | 37,405,905.0 | +1.57% |
| 2026-01-21 | $252.9 | $235.8 | $17.12 | 61,941,172.0 | +7.71% |
| 2026-01-20 | $239.5 | $225.4 | $14.09 | 44,036,634.0 | +0.04% |
| 2026-01-16 | $234.5 | $228.9 | $5.63 | 42,314,358.0 | +1.72% |
| 2026-01-15 | $238.3 | $227.2 | $11.13 | 54,829,858.0 | +1.93% |
| 2026-01-14 | $224.1 | $215.1 | $8.98 | 40,322,075.0 | +1.19% |
| 2026-01-13 | $223.1 | $215.0 | $8.14 | 56,463,938.0 | +6.39% |
| 2026-01-12 | $209.9 | $199.8 | $10.08 | 27,132,354.0 | +2.22% |
| 2026-01-09 | $207.3 | $203.1 | $4.23 | 23,840,904.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $252.7 | $190.7 | $61.93 | 360,784,568.0 | -11.95% |
| 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% |
4.87%
1.13%
자본화:
|
볼륨(24시간):