[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Advanced Micro Devices : AMD ( AMD:US )
103.14USD ▲ 0.40 (0.39%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 103.14 | ▲0.40 | ▲0.39% |
| 25-04-01 | 102.74 | ▼-0.01 | ▼-0.01% |
| 25-03-31 | 102.75 | ▼-0.60 | ▼-0.58% |
| 25-03-28 | 103.35 | ▼-3.37 | ▼-3.16% |
| 25-03-27 | 106.72 | ▼-3.54 | ▼-3.21% |
| 25-03-26 | 110.26 | ▼-4.60 | ▼-4% |
| 25-03-25 | 114.86 | ▲0.84 | ▲0.74% |
| 25-03-24 | 114.02 | ▲7.54 | ▲7.08% |
| 25-03-21 | 106.48 | ▼-0.73 | ▼-0.68% |
| 25-03-20 | 107.21 | ▲0.96 | ▲0.9% |
| 25-03-19 | 106.25 | ▲2.70 | ▲2.61% |
| 25-03-18 | 103.55 | ▼-1.16 | ▼-1.11% |
| 25-03-17 | 104.71 | ▲3.69 | ▲3.65% |
| 25-03-14 | 101.02 | ▲3.02 | ▲3.08% |
| 25-03-13 | 98.00 | ▼-2.82 | ▼-2.8% |
| 25-03-12 | 100.82 | ▲3.91 | ▲4.03% |
| 25-03-11 | 96.91 | ▲0.42 | ▲0.44% |
| 25-03-10 | 96.49 | ▼-3.83 | ▼-3.82% |
| 25-03-07 | 100.32 | ▲1.49 | ▲1.51% |
| 25-03-06 | 98.83 | ▼-2.86 | ▼-2.81% |
| 25-03-05 | 101.69 | ▲0.94 | ▲0.93% |
| 25-03-04 | 100.75 | ▲2.51 | ▲2.55% |
| 25-03-03 | 98.24 | ▼-1.63 | ▼-1.63% |
| 25-02-28 | 99.87 | ▲0.22 | ▲0.22% |
| 25-02-27 | 99.65 | ▼-4.97 | ▼-4.75% |
| 25-02-26 | 104.62 | ▲0.64 | ▲0.62% |
| 25-02-25 | 103.98 | ▼-4.09 | ▼-3.78% |
| 25-02-24 | 108.07 | ▼-2.81 | ▼-2.53% |
| 25-02-21 | 110.88 | ▼-3.30 | ▼-2.89% |
| 25-02-20 | 114.18 | ▼-0.46 | ▼-0.4% |
| 25-02-19 | 114.64 | ▲0.40 | ▲0.35% |
| 25-02-18 | 114.24 | ▲1.06 | ▲0.94% |
| 25-02-14 | 113.18 | ▲1.29 | ▲1.15% |
| 25-02-13 | 111.89 | ▲0.17 | ▲0.15% |
| 25-02-12 | 111.72 | ▲0.64 | ▲0.58% |
| 25-02-11 | 111.08 | ▲0.62 | ▲0.56% |
| 25-02-10 | 110.46 | ▲2.92 | ▲2.72% |
| 25-02-07 | 107.54 | ▼-2.50 | ▼-2.27% |
| 25-02-06 | 110.04 | ▼-1.93 | ▼-1.72% |
| 25-02-05 | 111.97 | ▼-7.56 | ▼-6.32% |
| 25-02-04 | 119.53 | ▲5.17 | ▲4.52% |
| 25-02-03 | 114.36 | ▼-1.63 | ▼-1.41% |
| 25-01-31 | 115.99 | ▼-2.74 | ▼-2.31% |
| 25-01-30 | 118.73 | ▲1.48 | ▲1.26% |
| 25-01-29 | 117.25 | ▲3.12 | ▲2.73% |
| 25-01-28 | 114.13 | ▼-0.89 | ▼-0.77% |
| 25-01-27 | 115.02 | ▼-7.79 | ▼-6.34% |
| 25-01-24 | 122.81 | ▼-0.19 | ▼-0.15% |
| 25-01-23 | 123.00 | ▼-0.77 | ▼-0.62% |
| 25-01-22 | 123.77 | ▲1.47 | ▲1.2% |
| 25-01-21 | 122.30 | ▲0.90 | ▲0.74% |
| 25-01-17 | 121.40 | ▲2.83 | ▲2.39% |
| 25-01-16 | 118.57 | ▼-1.44 | ▼-1.2% |
| 25-01-15 | 120.01 | ▲4.10 | ▲3.54% |
| 25-01-14 | 115.91 | ▼-1.45 | ▼-1.24% |
| 25-01-13 | 117.36 | ▲1.23 | ▲1.06% |
| 25-01-10 | 116.13 | ▼-5.60 | ▼-4.6% |
| 25-01-08 | 121.73 | ▼-5.52 | ▼-4.34% |
| 25-01-07 | 127.25 | ▼-2.31 | ▼-1.78% |
| 25-01-06 | 129.56 | ▲4.25 | ▲3.39% |
| 25-01-03 | 125.31 | ▲4.70 | ▲3.9% |
| 25-01-02 | 120.61 | ▼-0.20 | ▼-0.17% |
| 24-12-31 | 120.81 | ▼-1.77 | ▼-1.44% |
| 24-12-30 | 122.58 | ▼-2.62 | ▼-2.09% |
| 24-12-27 | 125.20 | ▼-0.03 | ▼-0.02% |
| 24-12-26 | 125.23 | ▼-1.13 | ▼-0.89% |
| 24-12-24 | 126.36 | ▲1.82 | ▲1.46% |
| 24-12-23 | 124.54 | ▲5.34 | ▲4.48% |
| 24-12-20 | 119.20 | ▲0.24 | ▲0.2% |
| 24-12-19 | 118.96 | ▼-2.99 | ▼-2.45% |
| 24-12-18 | 121.95 | ▼-3.05 | ▼-2.44% |
| 24-12-17 | 125.00 | ▼-1.72 | ▼-1.36% |
| 24-12-16 | 126.72 | ▼-0.19 | ▼-0.15% |
| 24-12-13 | 126.91 | ▼-3.82 | ▼-2.92% |
| 24-12-12 | 130.73 | ▲0.54 | ▲0.41% |
| 24-12-11 | 130.19 | ▲2.48 | ▲1.94% |
| 24-12-10 | 127.71 | ▼-3.16 | ▼-2.41% |
| 24-12-09 | 130.87 | ▼-7.84 | ▼-5.65% |
| 24-12-06 | 138.71 | ▼-2.67 | ▼-1.89% |
| 24-12-05 | 141.38 | ▼-2.56 | ▼-1.78% |
| 24-12-04 | 143.94 | ▲1.93 | ▲1.36% |
| 24-12-03 | 142.01 | ▼-0.09 | ▼-0.06% |
| 24-12-02 | 142.10 | ▲5.03 | ▲3.67% |
| 24-11-29 | 137.07 | ▲0.74 | ▲0.54% |
| 24-11-27 | 136.33 | ▼-1.44 | ▼-1.05% |
| 24-11-26 | 137.77 | ▼-3.29 | ▼-2.33% |
| 24-11-25 | 141.06 | ▲2.64 | ▲1.91% |
| 24-11-22 | 138.42 | ▲0.91 | ▲0.66% |
| 24-11-21 | 137.51 | -0.00 | -0% |
| 24-11-20 | 137.51 | ▼-1.90 | ▼-1.36% |
| 24-11-19 | 139.41 | ▲0.49 | ▲0.35% |
| 24-11-18 | 138.92 | ▲3.93 | ▲2.91% |
| 24-11-15 | 134.99 | ▼-3.73 | ▼-2.69% |
| 24-11-14 | 138.72 | ▼-0.68 | ▼-0.49% |
| 24-11-13 | 139.40 | ▼-4.15 | ▼-2.89% |
| 24-11-12 | 143.55 | ▼-3.73 | ▼-2.53% |
| 24-11-11 | 147.28 | ▼-0.74 | ▼-0.5% |
| 24-11-08 | 148.02 | ▼-1.80 | ▼-1.2% |
| 24-11-07 | 149.82 | ▲4.72 | ▲3.25% |
| 24-11-06 | 145.10 | ▲3.49 | ▲2.46% |
| 24-11-05 | 141.61 | ▲1.06 | ▲0.75% |
| 24-11-04 | 140.55 | ▼-1.16 | ▼-0.82% |
| 24-11-01 | 141.71 | ▼-2.63 | ▼-1.82% |
| 24-10-31 | 144.34 | ▼-4.37 | ▼-2.94% |
| 24-10-30 | 148.71 | ▼-17.42 | ▼-10.49% |
| 24-10-29 | 166.13 | ▲6.22 | ▲3.89% |
| 24-10-28 | 159.91 | ▲3.64 | ▲2.33% |
| 24-10-25 | 156.27 | ▲2.93 | ▲1.91% |
| 24-10-24 | 153.34 | ▲0.43 | ▲0.28% |
| 24-10-23 | 152.91 | ▼-1.18 | ▼-0.77% |
| 24-10-22 | 154.09 | ▼-3.81 | ▼-2.41% |
| 24-10-21 | 157.90 | ▲1.99 | ▲1.28% |
| 24-10-18 | 155.91 | ▼-0.36 | ▼-0.23% |
| 24-10-17 | 156.27 | ▲0.25 | ▲0.16% |
| 24-10-16 | 156.02 | ▼-0.56 | ▼-0.36% |
| 24-10-15 | 156.58 | ▼-8.66 | ▼-5.24% |
| 24-10-14 | 165.24 | ▼-2.65 | ▼-1.58% |
| 24-10-11 | 167.89 | ▲3.69 | ▲2.25% |
| 24-10-10 | 164.20 | ▼-6.89 | ▼-4.03% |
| 24-10-09 | 171.09 | ▼-1.84 | ▼-1.06% |
| 24-10-08 | 172.93 | ▲1.95 | ▲1.14% |
| 24-10-07 | 170.98 | ▲0.16 | ▲0.09% |
| 24-10-04 | 170.82 | ▲8.06 | ▲4.95% |
| 24-10-03 | 162.76 | ▲2.81 | ▲1.76% |
| 24-10-02 | 159.95 | ▼-0.21 | ▼-0.13% |
| 24-10-01 | 160.16 | ▼-3.97 | ▼-2.42% |
| 24-09-30 | 164.13 | ▼-0.46 | ▼-0.28% |
| 24-09-27 | 164.59 | ▼-3.02 | ▼-1.8% |
| 24-09-26 | 167.61 | ▲5.51 | ▲3.4% |
| 24-09-25 | 162.10 | ▲3.95 | ▲2.5% |
| 24-09-24 | 158.15 | ▲1.53 | ▲0.98% |
| 24-09-23 | 156.62 | ▲0.75 | ▲0.48% |
| 24-09-20 | 155.87 | ▼-0.81 | ▼-0.52% |
| 24-09-19 | 156.68 | ▲8.44 | ▲5.69% |
| 24-09-18 | 148.24 | ▼-2.53 | ▼-1.68% |
| 24-09-17 | 150.77 | ▼-1.30 | ▼-0.85% |
| 24-09-16 | 152.07 | ▼-0.34 | ▼-0.22% |
| 24-09-13 | 152.41 | ▲1.70 | ▲1.13% |
| 24-09-12 | 150.71 | ▲0.63 | ▲0.42% |
| 24-09-11 | 150.08 | ▲7.16 | ▲5.01% |
| 24-09-10 | 142.92 | ▲4.81 | ▲3.48% |
| 24-09-09 | 138.11 | ▲3.81 | ▲2.84% |
| 24-09-06 | 134.30 | ▼-4.87 | ▼-3.5% |
| 24-09-05 | 139.17 | ▼-1.93 | ▼-1.37% |
| 24-09-04 | 141.10 | ▲4.08 | ▲2.98% |
| 24-09-03 | 137.02 | ▼-11.43 | ▼-7.7% |
| 24-08-30 | 148.45 | ▲2.99 | ▲2.06% |
| 24-08-29 | 145.46 | ▼-1.02 | ▼-0.7% |
| 24-08-28 | 146.48 | ▼-3.86 | ▼-2.57% |
| 24-08-27 | 150.34 | ▲0.32 | ▲0.21% |
| 24-08-26 | 150.02 | ▼-5.00 | ▼-3.23% |
| 24-08-23 | 155.02 | ▲3.37 | ▲2.22% |
| 24-08-22 | 151.65 | ▼-6.23 | ▼-3.95% |
| 24-08-21 | 157.88 | ▲1.41 | ▲0.9% |
| 24-08-20 | 156.47 | ▲1.37 | ▲0.88% |
| 24-08-19 | 155.10 | ▲6.53 | ▲4.4% |
| 24-08-16 | 148.57 | ▲1.40 | ▲0.95% |
| 24-08-15 | 147.17 | ▲6.40 | ▲4.55% |
| 24-08-14 | 140.77 | ▼-0.31 | ▼-0.22% |
| 24-08-13 | 141.08 | ▲4.53 | ▲3.32% |
| 24-08-12 | 136.55 | ▲2.19 | ▲1.63% |
| 24-08-09 | 134.36 | ▼-1.77 | ▼-1.3% |
| 24-08-08 | 136.13 | ▲7.34 | ▲5.7% |
| 24-08-07 | 128.79 | ▼-1.35 | ▼-1.04% |
| 24-08-06 | 130.14 | ▼-4.32 | ▼-3.21% |
| 24-08-05 | 134.46 | ▲1.97 | ▲1.49% |
| 24-08-02 | 132.49 | ▲0.06 | ▲0.05% |
| 24-08-01 | 132.43 | ▼-12.12 | ▼-8.38% |
| 24-07-31 | 144.55 | ▲5.89 | ▲4.25% |
| 24-07-30 | 138.66 | ▼-1.00 | ▼-0.72% |
| 24-07-29 | 139.66 | ▼-0.21 | ▼-0.15% |
| 24-07-26 | 139.87 | ▲1.61 | ▲1.16% |
| 24-07-25 | 138.26 | ▼-6.38 | ▼-4.41% |
| 24-07-24 | 144.64 | ▼-9.31 | ▼-6.05% |
| 24-07-23 | 153.95 | ▼-2.04 | ▼-1.31% |
| 24-07-22 | 155.99 | ▲4.45 | ▲2.94% |
| 24-07-19 | 151.54 | ▼-3.71 | ▼-2.39% |
| 24-07-18 | 155.25 | ▼-4.36 | ▼-2.73% |
| 24-07-17 | 159.61 | ▼-17.96 | ▼-10.11% |
| 24-07-16 | 177.57 | ▼-2.04 | ▼-1.14% |
| 24-07-15 | 179.61 | ▼-1.94 | ▼-1.07% |
| 24-07-12 | 181.55 | ▼-0.40 | ▼-0.22% |
| 24-07-11 | 181.95 | ▼-2.19 | ▼-1.19% |
| 24-07-10 | 184.14 | ▲6.88 | ▲3.88% |
| 24-07-09 | 177.26 | ▼-1.28 | ▼-0.72% |
| 24-07-08 | 178.54 | ▲6.72 | ▲3.91% |
| 24-07-05 | 171.82 | ▲8.28 | ▲5.06% |
| 24-07-03 | 163.54 | ▼-0.61 | ▼-0.37% |
| 24-07-02 | 164.15 | ▲6.45 | ▲4.09% |
| 24-07-01 | 157.70 | ▼-4.79 | ▼-2.95% |
| 24-06-28 | 162.49 | ▲3.33 | ▲2.09% |
| 24-06-27 | 159.16 | ▲1.59 | ▲1.01% |
| 24-06-26 | 157.57 | ▼-2.62 | ▼-1.64% |
| 24-06-25 | 160.19 | ▼-0.14 | ▼-0.09% |
| 24-06-24 | 160.33 | ▼-1.06 | ▼-0.66% |
| 24-06-21 | 161.39 | ▼-0.29 | ▼-0.18% |
| 24-06-20 | 161.68 | ▲7.08 | ▲4.58% |
| 24-06-18 | 154.60 | ▼-3.75 | ▼-2.37% |
| 24-06-17 | 158.35 | ▼-1.00 | ▼-0.63% |
| 24-06-14 | 159.35 | ▼-0.91 | ▼-0.57% |
| 24-06-13 | 160.26 | ▼-0.16 | ▼-0.1% |
| 24-06-12 | 160.42 | ▲1.42 | ▲0.89% |
| 24-06-11 | 159.00 | ▼-1.20 | ▼-0.75% |
| 24-06-10 | 160.20 | ▼-7.67 | ▼-4.57% |
| 24-06-07 | 167.87 | ▲1.04 | ▲0.62% |
| 24-06-06 | 166.83 | ▲0.68 | ▲0.41% |
| 24-06-05 | 166.15 | ▲6.06 | ▲3.79% |
| 24-06-04 | 160.09 | ▼-3.27 | ▼-2% |
| 24-06-03 | 163.36 | ▼-3.57 | ▼-2.14% |
| 24-05-31 | 166.93 | ▲0.16 | ▲0.1% |
| 24-05-30 | 166.77 | ▲1.65 | ▲1% |
| 24-05-29 | 165.12 | ▼-6.22 | ▼-3.63% |
| 24-05-28 | 171.34 | ▲5.10 | ▲3.07% |
| 24-05-24 | 166.24 | ▲5.93 | ▲3.7% |
| 24-05-23 | 160.31 | ▼-4.83 | ▼-2.92% |
| 24-05-22 | 165.14 | ▲0.32 | ▲0.19% |
| 24-05-21 | 164.82 | ▼-1.31 | ▼-0.79% |
| 24-05-20 | 166.13 | ▲1.78 | ▲1.08% |
| 24-05-17 | 164.35 | ▲1.47 | ▲0.9% |
| 24-05-16 | 162.88 | ▲3.39 | ▲2.13% |
| 24-05-15 | 159.49 | ▲6.33 | ▲4.13% |
| 24-05-14 | 153.16 | ▲2.65 | ▲1.76% |
| 24-05-13 | 150.51 | ▼-1.50 | ▼-0.99% |
| 24-05-10 | 152.01 | ▼-0.36 | ▼-0.24% |
| 24-05-09 | 152.37 | ▼-1.35 | ▼-0.88% |
| 24-05-08 | 153.72 | ▼-0.81 | ▼-0.52% |
| 24-05-07 | 154.53 | ▼-1.08 | ▼-0.69% |
| 24-05-06 | 155.61 | ▲5.10 | ▲3.39% |
| 24-05-03 | 150.51 | ▲4.55 | ▲3.12% |
| 24-05-01 | 145.96 | ▼-12.92 | ▼-8.13% |
| 24-04-30 | 158.88 | ▼-1.31 | ▼-0.82% |
| 24-04-29 | 160.19 | ▲2.85 | ▲1.81% |
| 24-04-26 | 157.34 | ▲3.66 | ▲2.38% |
| 24-04-25 | 153.68 | ▲1.99 | ▲1.31% |
| 24-04-24 | 151.69 | ▼-0.44 | ▼-0.29% |
| 24-04-23 | 152.13 | ▲3.81 | ▲2.57% |
| 24-04-22 | 148.32 | ▲1.61 | ▲1.1% |
| 24-04-19 | 146.71 | ▼-8.26 | ▼-5.33% |
| 24-04-18 | 154.97 | ▲0.64 | ▲0.41% |
| 24-04-17 | 154.33 | ▼-9.13 | ▼-5.59% |
| 24-04-16 | 163.46 | ▲3.11 | ▲1.94% |
| 24-04-15 | 160.35 | ▼-2.95 | ▼-1.81% |
| 24-04-12 | 163.30 | ▼-7.21 | ▼-4.23% |
| 24-04-11 | 170.51 | ▲3.34 | ▲2% |
| 24-04-10 | 167.17 | ▼-3.61 | ▼-2.11% |
| 24-04-09 | 170.78 | ▲0.88 | ▲0.52% |
| 24-04-08 | 169.90 | ▼-0.52 | ▼-0.31% |
| 24-04-05 | 170.42 | ▲4.59 | ▲2.77% |
| 24-04-04 | 165.83 | ▼-14.94 | ▼-8.26% |