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 | ₩845,635 | ₩883,062 | ₩812,634 | ₩815,450 | -3.57% | 9370.7만 |
| 2026.09.28–2026.10.02 | ₩837,978 | ₩865,549 | ₩799,318 | ₩850,061 | +1.44% | 9238.7만 |
| 2026.09.21–2026.09.25 | ₩782,971 | ₩856,886 | ₩780,812 | ₩845,662 | +8.01% | 1.3억 |
| 2026.09.14–2026.09.18 | ₩652,092 | ₩750,828 | ₩644,113 | ₩750,707 | +15.12% | 1.2억 |
| 2026.09.08–2026.09.11 | ₩655,632 | ₩706,415 | ₩652,481 | ₩692,120 | +5.57% | 8535.1만 |
| 2026.08.31–2026.09.04 | ₩625,192 | ₩642,101 | ₩590,702 | ₩640,412 | +2.43% | 7516.1만 |
| 2026.08.24–2026.08.28 | ₩628,303 | ₩658,582 | ₩604,782 | ₩624,333 | -0.63% | 8176.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩693,756 |
| ₩617,213 |
| ₩634,619 |
| -7.96% |
| 9251만 |
| 2026.08.10–2026.08.14 | ₩639,768 | ₩690,162 | ₩621,155 | ₩689,787 | +7.82% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩619,251 | ₩710,894 | ₩610,548 | ₩648,176 | +4.67% | 1.7억 |
|---|
| 2026.07.27–2026.07.31 | ₩707,380 | ₩708,037 | ₩568,616 | ₩638,508 | -9.74% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩693,287 | ₩752,920 | ₩673,655 | ₩699,925 | +0.96% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩720,777 | ₩769,991 | ₩617,132 | ₩664,804 | -7.77% | 1.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩717,894 | ₩767,711 | ₩668,009 | ₩748,119 | +4.21% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩701,118 | ₩784,111 | ₩664,254 | ₩694,386 | -0.96% | 1.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩731,505 | ₩754,958 | ₩673,990 | ₩699,428 | -4.38% | 1.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩718,430 | ₩748,763 | ₩680,212 | ₩720,602 | +0.30% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩650,375 | ₩699,603 | ₩586,317 | ₩686,005 | +5.48% | 1.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩670,705 | ₩732,765 | ₩622,148 | ₩625,406 | -6.75% | 1.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩650,027 | ₩706,965 | ₩643,979 | ₩692,080 | +6.47% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩575,951 | ₩645,561 | ₩527,488 | ₩626,922 | +8.85% | 1.7억 |
|---|
| 2026.05.11–2026.05.15 | ₩617,588 | ₩629,215 | ₩567,717 | ₩568,710 | -7.91% | 1.7억 |
|---|
| 2026.05.04–2026.05.08 | ₩483,169 | ₩611,876 | ₩454,190 | ₩610,401 | +26.33% | 3억 |
|---|
| 2026.04.27–2026.05.01 | ₩464,408 | ₩486,494 | ₩415,704 | ₩483,477 | +4.11% | 2.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩376,279 | ₩473,353 | ₩364,747 | ₩466,406 | +23.95% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩328,580 | ₩376,882 | ₩324,557 | ₩373,315 | +13.61% | 1.7억 |
|---|
| 2026.04.06–2026.04.10 | ₩294,050 | ₩334,682 | ₩288,820 | ₩328,594 | +11.75% | 1.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩274,834 | ₩292,039 | ₩258,635 | ₩291,663 | +6.12% | 1.6억 |
|---|
| 2026.03.23–2026.03.27 | ₩276,778 | ₩296,799 | ₩265,098 | ₩270,865 | -2.14% | 1.9억 |
|---|
| 2026.03.16–2026.03.20 | ₩261,464 | ₩276,644 | ₩258,581 | ₩269,980 | +3.26% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩253,928 | ₩280,546 | ₩253,472 | ₩259,332 | +2.13% | 1.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩259,949 | ₩273,278 | ₩252,399 | ₩258,045 | -0.73% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩265,635 | ₩290,604 | ₩260,351 | ₩268,478 | +1.07% | 2.2억 |
|---|
| 2026.02.17–2026.02.20 | ₩271,079 | ₩275,303 | ₩261,263 | ₩268,397 | -0.99% | 1.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩277,449 | ₩294,546 | ₩273,399 | ₩278,012 | +0.20% | 1.6억 |
|---|
| 2026.02.02–2026.02.06 | ₩316,163 | ₩338,799 | ₩255,752 | ₩279,514 | -11.59% | 3.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩344,297 | ₩349,366 | ₩314,527 | ₩317,450 | -7.80% | 1.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩303,169 | ₩357,988 | ₩302,270 | ₩348,226 | +14.86% | 1.9억 |
|---|
| 2026.01.12–2026.01.16 | ₩269,778 | ₩319,623 | ₩267,928 | ₩310,879 | +15.24% | 2.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩308,761 | ₩313,816 | ₩272,313 | ₩272,447 | -11.76% | 1.5억 |
|---|
| 2025.12.29–2026.01.02 | ₩283,725 | ₩304,604 | ₩280,587 | ₩299,669 | +5.62% | 9077.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩295,016 | ₩295,244 | ₩284,663 | ₩288,297 | -2.28% | 6897.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩284,663 | ₩288,793 | ₩264,884 | ₩286,205 | +0.54% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩293,795 | ₩301,506 | ₩280,345 | ₩282,652 | -3.79% | 1.5억 |
|---|
| 2025.12.01–2025.12.05 | ₩286,809 | ₩303,035 | ₩283,979 | ₩292,293 | +1.91% | 1.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩277,797 | ₩292,736 | ₩260,526 | ₩291,703 | +5.01% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩325,523 | ₩333,596 | ₩261,491 | ₩273,265 | -16.05% | 2.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩324,705 | ₩353,362 | ₩314,648 | ₩330,967 | +1.93% | 3.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩347,756 | ₩349,875 | ₩301,238 | ₩313,172 | -9.94% | 2.8억 |
|---|
| 2025.10.27–2025.10.31 | ₩345,812 | ₩358,149 | ₩334,977 | ₩343,452 | -0.68% | 2.4억 |
|---|
| 2025.10.20–2025.10.24 | ₩317,102 | ₩339,791 | ₩301,560 | ₩339,161 | +6.96% | 2.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩295,284 | ₩323,444 | ₩288,177 | ₩312,556 | +5.85% | 3.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩312,140 | ₩314,084 | ₩285,897 | ₩288,177 | -7.68% | 1.2억 |
|---|