기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Advanced Micro Devices Inc | AMD | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
154.30 | 153.4252 | 158.63 | 157.40 | 153.76 |
AMD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 151.59 | 158.63 | 145.29 | 150.08 | 49,847,628 | 5.97 | 3.94% |
1개월 | 180.04 | 187.2352 | 145.29 | 163.76 | 56,708,280 | -22.48 | -12.49% |
3개월 | 173.79 | 227.30 | 145.29 | 179.30 | 65,134,975 | -16.23 | -9.34% |
6개월 | 95.99 | 227.30 | 93.1242 | 158.11 | 67,539,283 | 61.57 | 64.14% |
1년 | 86.51 | 227.30 | 81.02 | 133.86 | 65,939,707 | 71.05 | 82.13% |
3년 | 83.35 | 227.30 | 54.58 | 107.85 | 70,928,558 | 74.21 | 89.03% |
5년 | 27.62 | 227.30 | 26.03 | 88.97 | 65,598,189 | 129.94 | 470.46% |
AMD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 157.40 | 3.64 | 2.37% | 154.30 | 158.63 | 153.4252 | 42,459,381 |
26 4월(4) 2024 | 153.76 | 2.02 | 1.33% | 149.24 | 155.14 | 146.75 | 41,349,084 |
25 4월(4) 2024 | 151.74 | -0.53 | -0.35% | 156.56 | 157.6598 | 150.63 | 43,363,702 |
24 4월(4) 2024 | 152.27 | 3.63 | 2.44% | 151.65 | 153.495 | 150.3724 | 45,981,994 |
23 4월(4) 2024 | 148.64 | 2.00 | 1.36% | 148.075 | 149.88 | 145.63 | 49,827,218 |
20 4월(4) 2024 | 146.64 | -8.44 | -5.44% | 151.59 | 154.12 | 145.29 | 71,236,964 |
19 4월(4) 2024 | 155.08 | 1.06 | 0.69% | 155.45 | 156.9599 | 152.32 | 52,623,448 |
18 4월(4) 2024 | 154.02 | -9.44 | -5.78% | 163.99 | 164.45 | 153.90 | 75,783,146 |
17 4월(4) 2024 | 163.46 | 3.14 | 1.96% | 162.28 | 164.8799 | 161.70 | 55,244,731 |
16 4월(4) 2024 | 160.32 | -2.96 | -1.81% | 164.43 | 164.44 | 158.76 | 61,407,487 |
13 4월(4) 2024 | 163.28 | -7.22 | -4.23% | 164.58 | 165.70 | 161.83 | 63,377,822 |
12 4월(4) 2024 | 170.50 | 3.36 | 2.01% | 167.545 | 170.9499 | 166.5492 | 48,963,796 |
11 4월(4) 2024 | 167.14 | -3.64 | -2.13% | 166.71 | 169.735 | 164.25 | 59,537,006 |
10 4월(4) 2024 | 170.78 | 0.88 | 0.52% | 170.21 | 171.59 | 167.29 | 42,888,856 |
09 4월(4) 2024 | 169.90 | -0.52 | -0.31% | 168.20 | 171.6599 | 166.82 | 43,950,137 |
06 4월(4) 2024 | 170.42 | 4.59 | 2.77% | 168.08 | 172.6896 | 165.58 | 66,039,250 |
05 4월(4) 2024 | 165.83 | -14.94 | -8.26% | 182.64 | 183.00 | 165.65 | 88,018,137 |
04 4월(4) 2024 | 180.77 | 2.07 | 1.16% | 177.51 | 182.05 | 176.70 | 49,912,075 |
03 4월(4) 2024 | 178.70 | -4.64 | -2.53% | 179.52 | 180.098 | 174.83 | 61,546,656 |
02 4월(4) 2024 | 183.34 | 2.85 | 1.58% | 180.04 | 187.2352 | 179.90 | 74,252,341 |
29 3월(3) 2024 | 180.49 | 0.90 | 0.50% | 179.47 | 183.40 | 178.3001 | 57,591,447 |