Advanced Micro Devices Historical Data - A1MD34

기업명	주식 심볼	시장	주식 타입
Advanced Micro Devices Inc.	A1MD34	보베스파 (Bovespa)	주식예탁증서 (DR)

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	2.53	2.72%	95.53	09:41:10

개장가	저가	고가	종가	전일 종가
93.00	93.00	95.64	95.53	93.00

A1MD34 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	100.99	105.02	90.18	95.11	75,019	-5.46	-5.41%
1개월	105.41	109.29	90.18	98.95	36,008	-9.88	-9.37%
3개월	107.48	141.02	90.18	110.95	41,467	-11.95	-11.12%
6개월	66.97	141.02	66.01	102.52	31,283	28.56	42.65%
1년	52.62	141.02	50.65	87.10	26,988	42.91	81.55%
3년	55.125	141.02	36.41	74.66	15,459	40.41	73.30%
5년	25.02	141.02	23.7775	74.17	11,579	70.51	281.81%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	95.53	2.11	2.26%	93.00	95.64	93.00	35,713
03 5월(5) 2024	93.42	-7.58	-7.50%	93.80	94.60	90.18	238,124
01 5월(5) 2024	101.00	-1.75	-1.70%	103.19	105.02	101.00	26,892
30 4월(4) 2024	102.75	2.19	2.18%	102.00	102.78	99.96	23,982
27 4월(4) 2024	100.56	0.57	0.57%	100.99	101.42	98.50	11,077
26 4월(4) 2024	99.99	2.89	2.98%	96.50	100.15	94.95	23,009
25 4월(4) 2024	97.10	-1.20	-1.22%	99.38	101.34	97.10	25,201
24 4월(4) 2024	98.30	2.10	2.18%	97.90	98.74	97.43	15,678
23 4월(4) 2024	96.20	0.56	0.59%	95.64	97.55	94.80	12,970
20 4월(4) 2024	95.64	-5.86	-5.77%	101.50	101.50	94.40	73,743
19 4월(4) 2024	101.50	0.72	0.71%	101.00	102.67	99.81	22,620
18 4월(4) 2024	100.78	-7.33	-6.78%	107.90	107.95	100.78	28,069
17 4월(4) 2024	108.11	4.19	4.03%	106.45	108.40	106.21	23,140
16 4월(4) 2024	103.92	-0.78	-0.74%	104.91	106.20	103.25	19,011
13 4월(4) 2024	104.70	-3.36	-3.11%	106.95	106.95	103.85	28,860
12 4월(4) 2024	108.06	2.21	2.09%	106.25	108.71	105.75	23,653
11 4월(4) 2024	105.85	-0.87	-0.82%	105.30	107.39	104.31	28,304
10 4월(4) 2024	106.72	0.12	0.11%	106.90	107.35	105.00	27,769
09 4월(4) 2024	106.60	-1.02	-0.95%	107.37	108.09	105.28	17,306
06 4월(4) 2024	107.62	3.20	3.06%	105.41	109.29	104.60	14,738
05 4월(4) 2024	104.42	-9.38	-8.24%	114.59	114.59	104.42	38,882