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 | ₩845,030 | ₩882,430 | ₩812,052 | ₩814,866 | -3.57% | 9370.7만 |
| 2026.09.28–2026.10.02 | ₩837,379 | ₩864,929 | ₩798,746 | ₩849,452 | +1.44% | 9238.7만 |
| 2026.09.21–2026.09.25 | ₩782,411 | ₩856,273 | ₩780,253 | ₩845,057 | +8.01% | 1.3억 |
| 2026.09.14–2026.09.18 | ₩651,625 | ₩750,291 | ₩643,652 | ₩750,170 | +15.12% | 1.2억 |
| 2026.09.08–2026.09.11 | ₩655,163 | ₩705,909 | ₩652,014 | ₩691,625 | +5.57% | 8535.1만 |
| 2026.08.31–2026.09.04 | ₩624,744 | ₩641,642 | ₩590,279 | ₩639,953 | +2.43% | 7516.1만 |
| 2026.08.24–2026.08.28 | ₩627,853 | ₩658,111 | ₩604,349 | ₩623,886 | -0.63% | 8176.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩688,985 |
| ₩693,259 |
| ₩616,771 |
| ₩634,164 |
| -7.96% |
| 9251만 |
| 2026.08.10–2026.08.14 | ₩639,310 | ₩689,668 | ₩620,711 | ₩689,293 | +7.82% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩618,808 | ₩710,385 | ₩610,111 | ₩647,712 | +4.67% | 1.7억 |
|---|
| 2026.07.27–2026.07.31 | ₩706,874 | ₩707,531 | ₩568,209 | ₩638,051 | -9.74% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩692,790 | ₩752,381 | ₩673,172 | ₩699,423 | +0.96% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩720,261 | ₩769,440 | ₩616,691 | ₩664,328 | -7.77% | 1.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩717,380 | ₩767,161 | ₩667,531 | ₩747,584 | +4.21% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩700,616 | ₩783,550 | ₩663,779 | ₩693,889 | -0.96% | 1.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩730,981 | ₩754,418 | ₩673,507 | ₩698,928 | -4.38% | 1.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩717,916 | ₩748,227 | ₩679,725 | ₩720,087 | +0.30% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩649,910 | ₩699,102 | ₩585,897 | ₩685,514 | +5.48% | 1.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩670,224 | ₩732,241 | ₩621,702 | ₩624,959 | -6.75% | 1.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩649,561 | ₩706,459 | ₩643,518 | ₩691,584 | +6.47% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩575,539 | ₩645,099 | ₩527,110 | ₩626,473 | +8.85% | 1.7억 |
|---|
| 2026.05.11–2026.05.15 | ₩617,146 | ₩628,764 | ₩567,311 | ₩568,302 | -7.91% | 1.7억 |
|---|
| 2026.05.04–2026.05.08 | ₩482,823 | ₩611,438 | ₩453,865 | ₩609,964 | +26.33% | 3억 |
|---|
| 2026.04.27–2026.05.01 | ₩464,076 | ₩486,146 | ₩415,406 | ₩483,131 | +4.11% | 2.1억 |
|---|
| 2026.04.20–2026.04.24 | ₩376,010 | ₩473,014 | ₩364,485 | ₩466,072 | +23.95% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩328,345 | ₩376,613 | ₩324,325 | ₩373,048 | +13.61% | 1.7억 |
|---|
| 2026.04.06–2026.04.10 | ₩293,840 | ₩334,442 | ₩288,614 | ₩328,358 | +11.75% | 1.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩274,637 | ₩291,830 | ₩258,450 | ₩291,454 | +6.12% | 1.6억 |
|---|
| 2026.03.23–2026.03.27 | ₩276,580 | ₩296,587 | ₩264,909 | ₩270,671 | -2.14% | 1.9억 |
|---|
| 2026.03.16–2026.03.20 | ₩261,277 | ₩276,446 | ₩258,396 | ₩269,786 | +3.26% | 1.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩253,746 | ₩280,346 | ₩253,291 | ₩259,146 | +2.13% | 1.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩259,763 | ₩273,083 | ₩252,219 | ₩257,860 | -0.73% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩265,445 | ₩290,396 | ₩260,165 | ₩268,285 | +1.07% | 2.2억 |
|---|
| 2026.02.17–2026.02.20 | ₩270,885 | ₩275,106 | ₩261,076 | ₩268,205 | -0.99% | 1.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩277,250 | ₩294,335 | ₩273,203 | ₩277,813 | +0.20% | 1.6억 |
|---|
| 2026.02.02–2026.02.06 | ₩315,937 | ₩338,556 | ₩255,569 | ₩279,314 | -11.59% | 3.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩344,050 | ₩349,115 | ₩314,302 | ₩317,223 | -7.80% | 1.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩302,952 | ₩357,732 | ₩302,054 | ₩347,976 | +14.86% | 1.9억 |
|---|
| 2026.01.12–2026.01.16 | ₩269,585 | ₩319,394 | ₩267,736 | ₩310,657 | +15.24% | 2.2억 |
|---|
| 2026.01.05–2026.01.09 | ₩308,540 | ₩313,591 | ₩272,118 | ₩272,252 | -11.76% | 1.5억 |
|---|
| 2025.12.29–2026.01.02 | ₩283,521 | ₩304,386 | ₩280,386 | ₩299,454 | +5.62% | 9077.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩294,804 | ₩295,032 | ₩284,459 | ₩288,091 | -2.28% | 6897.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩284,459 | ₩288,587 | ₩264,694 | ₩286,000 | +0.54% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩293,585 | ₩301,290 | ₩280,145 | ₩282,449 | -3.79% | 1.5억 |
|---|
| 2025.12.01–2025.12.05 | ₩286,603 | ₩302,818 | ₩283,776 | ₩292,084 | +1.91% | 1.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩277,599 | ₩292,526 | ₩260,339 | ₩291,495 | +5.01% | 1.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩325,290 | ₩333,357 | ₩261,304 | ₩273,069 | -16.05% | 2.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩324,472 | ₩353,109 | ₩314,422 | ₩330,730 | +1.93% | 3.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩347,507 | ₩349,625 | ₩301,022 | ₩312,948 | -9.94% | 2.8억 |
|---|
| 2025.10.27–2025.10.31 | ₩345,564 | ₩357,893 | ₩334,737 | ₩343,206 | -0.68% | 2.4억 |
|---|
| 2025.10.20–2025.10.24 | ₩316,875 | ₩339,548 | ₩301,344 | ₩338,918 | +6.96% | 2.7억 |
|---|
| 2025.10.13–2025.10.17 | ₩295,072 | ₩323,213 | ₩287,970 | ₩312,332 | +5.85% | 3.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩311,916 | ₩313,859 | ₩285,692 | ₩287,970 | -7.68% | 1.2억 |
|---|