시장 데이터를 불러오는 중
전체 종목
AMD 과거 주가
Advanced Micro Devices, Inc. - Common Stock · AMD · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advanced Micro Devices, Inc. - Common Stock · AMD · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩845,711 | ₩883,141 | ₩812,707 | ₩815,523 | -3.57% | 9370.7만 |
| 2026.09.28–2026.10.02 | ₩838,053 | ₩865,626 | ₩799,389 | ₩850,137 | +1.44% | 9238.7만 |
| 2026.09.21–2026.09.25 | ₩783,041 | ₩856,963 | ₩780,882 | ₩845,738 | +8.01% | 1.3억 |
| 2026.09.14–2026.09.18 | ₩652,150 | ₩750,895 | ₩644,171 | ₩750,775 | +15.12% | 1.2억 |
| 2026.09.08–2026.09.11 | ₩655,691 | ₩706,478 | ₩652,539 | ₩692,182 | +5.57% | 8535.1만 |
| 2026.08.31–2026.09.04 | ₩625,248 | ₩642,159 | ₩590,755 | ₩640,469 | +2.43% | 7516.1만 |
| 2026.08.24–2026.08.28 | ₩628,359 | ₩658,641 | ₩604,836 | ₩624,389 | -0.63% | 8176.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩693,818 |
| ₩617,268 |
| ₩634,676 |
| -7.96% |
| 9251만 |
| 2026.08.10–2026.08.14 | ₩639,825 | ₩690,224 | ₩621,211 | ₩689,848 | +7.82% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩619,307 | ₩710,957 | ₩610,603 | ₩648,234 | +4.67% | 1.7억 |
|---|
| 2026.07.27–2026.07.31 | ₩707,444 | ₩708,101 | ₩568,667 | ₩638,565 | -9.74% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩693,349 | ₩752,987 | ₩673,715 | ₩699,987 | +0.96% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩720,841 | ₩770,060 | ₩617,188 | ₩664,864 | -7.77% | 1.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩717,958 | ₩767,780 | ₩668,069 | ₩748,186 | +4.21% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩701,181 | ₩784,181 | ₩664,314 | ₩694,448 | -0.96% | 1.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩731,570 | ₩755,026 | ₩674,050 | ₩699,491 | -4.38% | 1.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩718,494 | ₩748,830 | ₩680,273 | ₩720,667 | +0.30% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩650,434 | ₩699,665 | ₩586,369 | ₩686,067 | +5.48% | 1.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩670,765 | ₩732,831 | ₩622,203 | ₩625,462 | -6.75% | 1.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩650,085 | ₩707,028 | ₩644,036 | ₩692,142 | +6.47% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩576,002 | ₩645,619 | ₩527,535 | ₩626,978 | +8.85% | 1.7억 |
|---|
| 2026.05.11–2026.05.15 | ₩617,644 | ₩629,271 | ₩567,768 | ₩568,761 | -7.91% | 1.7억 |
|---|
| 2026.05.04–2026.05.08 | ₩483,212 | ₩611,931 | ₩454,231 | ₩610,455 | +26.33% | 3억 |
|---|
| 2026.04.27–2026.05.01 | ₩464,450 | ₩486,538 | ₩415,741 | ₩483,520 | +4.11% | 2.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩376,313 | ₩473,395 | ₩364,779 | ₩466,448 | +23.95% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩328,610 | ₩376,916 | ₩324,586 | ₩373,349 | +13.61% | 1.7억 |
|---|
| 2026.04.06–2026.04.10 | ₩294,076 | ₩334,712 | ₩288,846 | ₩328,623 | +11.75% | 1.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩274,858 | ₩292,065 | ₩258,658 | ₩291,689 | +6.12% | 1.6억 |
|---|
| 2026.03.23–2026.03.27 | ₩276,803 | ₩296,826 | ₩265,122 | ₩270,889 | -2.14% | 1.9억 |
|---|
| 2026.03.16–2026.03.20 | ₩261,488 | ₩276,669 | ₩258,604 | ₩270,004 | +3.26% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩253,951 | ₩280,572 | ₩253,495 | ₩259,355 | +2.13% | 1.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩259,972 | ₩273,303 | ₩252,422 | ₩258,068 | -0.73% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩265,658 | ₩290,630 | ₩260,375 | ₩268,502 | +1.07% | 2.2억 |
|---|
| 2026.02.17–2026.02.20 | ₩271,103 | ₩275,328 | ₩261,287 | ₩268,421 | -0.99% | 1.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩277,474 | ₩294,573 | ₩273,423 | ₩278,037 | +0.20% | 1.6억 |
|---|
| 2026.02.02–2026.02.06 | ₩316,191 | ₩338,829 | ₩255,775 | ₩279,539 | -11.59% | 3.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩344,327 | ₩349,397 | ₩314,555 | ₩317,479 | -7.80% | 1.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩303,196 | ₩358,020 | ₩302,297 | ₩348,257 | +14.86% | 1.9억 |
|---|
| 2026.01.12–2026.01.16 | ₩269,802 | ₩319,651 | ₩267,952 | ₩310,907 | +15.24% | 2.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩308,788 | ₩313,844 | ₩272,337 | ₩272,471 | -11.76% | 1.5억 |
|---|
| 2025.12.29–2026.01.02 | ₩283,750 | ₩304,631 | ₩280,612 | ₩299,696 | +5.62% | 9077.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩295,042 | ₩295,270 | ₩284,689 | ₩288,323 | -2.28% | 6897.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩284,689 | ₩288,819 | ₩264,907 | ₩286,231 | +0.54% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩293,822 | ₩301,533 | ₩280,370 | ₩282,677 | -3.79% | 1.5억 |
|---|
| 2025.12.01–2025.12.05 | ₩286,834 | ₩303,062 | ₩284,005 | ₩292,320 | +1.91% | 1.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩277,822 | ₩292,762 | ₩260,549 | ₩291,729 | +5.01% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩325,552 | ₩333,625 | ₩261,514 | ₩273,289 | -16.05% | 2.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩324,734 | ₩353,393 | ₩314,676 | ₩330,997 | +1.93% | 3.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩347,787 | ₩349,906 | ₩301,265 | ₩313,200 | -9.94% | 2.8억 |
|---|
| 2025.10.27–2025.10.31 | ₩345,843 | ₩358,181 | ₩335,007 | ₩343,483 | -0.68% | 2.4억 |
|---|
| 2025.10.20–2025.10.24 | ₩317,130 | ₩339,821 | ₩301,587 | ₩339,191 | +6.96% | 2.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩295,310 | ₩323,473 | ₩288,202 | ₩312,584 | +5.85% | 3.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩312,168 | ₩314,112 | ₩285,923 | ₩288,202 | -7.68% | 1.2억 |
|---|