GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Advanced Micro Devices : AMD ( AMD:US )

116.39USD ▲ 0.06 (0.05%)

2021-10-20
최근 1년 일별 시세 (2021-10-20 종가기준)
날짜 종가 전일대비 변동률
21-10-20 116.39 ▲0.06 ▲0.05%
21-10-19 116.33 ▼-0.10 ▼-0.09%
21-10-18 116.43 ▲4.31 ▲3.84%
21-10-15 112.12 ▲0.13 ▲0.12%
21-10-14 111.99 ▲2.83 ▲2.59%
21-10-13 109.16 ▲4.12 ▲3.92%
21-10-12 105.04 ▲0.36 ▲0.34%
21-10-11 104.68 ▼-0.38 ▼-0.36%
21-10-08 105.06 ▼-1.39 ▼-1.31%
21-10-07 106.45 ▲2.81 ▲2.71%
21-10-06 103.64 ▲1.83 ▲1.8%
21-10-05 101.81 ▲1.47 ▲1.47%
21-10-04 100.34 ▼-2.11 ▼-2.06%
21-10-01 102.45 ▼-0.45 ▼-0.44%
21-09-30 102.90 ▲2.55 ▲2.54%
21-09-29 100.35 ▼-1.17 ▼-1.15%
21-09-28 101.52 ▼-6.64 ▼-6.14%
21-09-27 108.16 ▲2.36 ▲2.23%
21-09-24 105.80 ▼-0.35 ▼-0.33%
21-09-23 106.15 ▲1.77 ▲1.7%
21-09-22 104.38 ▲1.56 ▲1.52%
21-09-21 102.82 ▲1.27 ▲1.25%
21-09-20 101.55 ▼-2.33 ▼-2.24%
21-09-17 103.88 ▼-2.34 ▼-2.2%
21-09-16 106.22 ▲0.62 ▲0.59%
21-09-15 105.60 ▼-0.13 ▼-0.12%
21-09-14 105.73 ▲0.93 ▲0.89%
21-09-13 104.80 ▼-0.40 ▼-0.38%
21-09-10 105.20 ▼-0.95 ▼-0.89%
21-09-09 106.15 ▼-0.02 ▼-0.02%
21-09-08 106.17 ▼-2.98 ▼-2.73%
21-09-07 109.15 ▼-0.77 ▼-0.7%
21-09-03 109.92 ▲0.72 ▲0.66%
21-09-02 109.20 ▼-0.79 ▼-0.72%
21-09-01 109.99 ▼-0.73 ▼-0.66%
21-08-31 110.72 ▼-0.60 ▼-0.54%
21-08-30 111.32 ▼-0.08 ▼-0.07%
21-08-27 111.40 ▲4.13 ▲3.85%
21-08-26 107.27 ▼-1.03 ▼-0.95%
21-08-25 108.30 ▲0.65 ▲0.6%
21-08-24 107.65 ▼-1.12 ▼-1.03%
21-08-23 108.77 ▲4.12 ▲3.94%
21-08-20 104.65 ▲0.95 ▲0.92%
21-08-19 103.70 ▲0.26 ▲0.25%
21-08-18 103.44 ▼-4.12 ▼-3.83%
21-08-17 107.56 ▲0.08 ▲0.07%
21-08-16 107.48 ▼-3.07 ▼-2.78%
21-08-13 110.55 ▲4.05 ▲3.8%
21-08-12 106.50 ▼-1.18 ▼-1.1%
21-08-11 107.68 ▲1.20 ▲1.13%
21-08-10 106.48 ▼-1.10 ▼-1.02%
21-08-09 107.58 ▼-2.53 ▼-2.3%
21-08-06 110.11 ▼-2.24 ▼-1.99%
21-08-05 112.35 ▼-6.42 ▼-5.41%
21-08-04 118.77 ▲6.21 ▲5.52%
21-08-03 112.56 ▲3.93 ▲3.62%
21-08-02 108.63 ▲2.44 ▲2.3%
21-07-30 106.19 ▲3.24 ▲3.15%
21-07-29 102.95 ▲5.02 ▲5.13%
21-07-28 97.93 ▲6.90 ▲7.58%
21-07-27 91.03 ▼-0.79 ▼-0.86%
21-07-26 91.82 ▼-0.33 ▼-0.36%
21-07-23 92.15 ▲0.94 ▲1.03%
21-07-22 91.21 ▲1.80 ▲2.01%
21-07-21 89.41 ▲2.30 ▲2.64%
21-07-20 87.11 ▲0.53 ▲0.61%
21-07-19 86.58 ▲0.69 ▲0.8%
21-07-16 85.89 ▼-1.04 ▼-1.2%
21-07-15 86.93 ▼-2.12 ▼-2.38%
21-07-14 89.05 ▼-1.21 ▼-1.34%
21-07-13 90.26 ▼-0.55 ▼-0.61%
21-07-12 90.81 ▼-0.09 ▼-0.1%
21-07-09 90.90 ▲1.16 ▲1.29%
21-07-08 89.74 ▼-0.80 ▼-0.88%
21-07-07 90.54 ▼-3.93 ▼-4.16%
21-07-06 94.47 ▼-0.23 ▼-0.24%
21-07-02 94.70 ▲1.39 ▲1.49%
21-07-01 93.31 ▼-0.62 ▼-0.66%
21-06-30 93.93 ▲4.41 ▲4.93%
21-06-29 89.52 ▲2.44 ▲2.8%
21-06-28 87.08 ▲1.46 ▲1.71%
21-06-25 85.62 ▼-0.48 ▼-0.56%
21-06-24 86.10 ▲2.28 ▲2.72%
21-06-23 83.82 ▲0.24 ▲0.29%
21-06-22 83.58 ▲0.99 ▲1.2%
21-06-21 82.59 ▼-2.06 ▼-2.43%
21-06-18 84.65 ▲0.09 ▲0.11%
21-06-17 84.56 ▲4.45 ▲5.55%
21-06-16 80.11 ▼-0.36 ▼-0.45%
21-06-15 80.47 ▼-1.08 ▼-1.32%
21-06-14 81.55 ▲0.24 ▲0.3%
21-06-11 81.31 ▼-0.25 ▼-0.31%
21-06-10 81.56 ▲1.60 ▲2%
21-06-09 79.96 ▼-0.93 ▼-1.15%
21-06-08 80.89 ▼-0.46 ▼-0.57%
21-06-07 81.35 ▼-0.23 ▼-0.28%
21-06-04 81.58 ▲1.30 ▲1.62%
21-06-03 80.28 ▼-1.69 ▼-2.06%
21-06-02 81.97 ▲1.16 ▲1.44%
21-06-01 80.81 ▲0.73 ▲0.91%
21-05-28 80.08 ▲1.66 ▲2.12%
21-05-27 78.42 ▲0.08 ▲0.1%
21-05-26 78.34 ▲0.48 ▲0.62%
21-05-25 77.86 ▲0.42 ▲0.54%
21-05-24 77.44 ▲0.27 ▲0.35%
21-05-21 77.17 ▼-0.89 ▼-1.14%
21-05-20 78.06 ▲1.83 ▲2.4%
21-05-19 76.23 ▲1.79 ▲2.4%
21-05-18 74.44 ▼-0.21 ▼-0.28%
21-05-17 74.65 ▲0.06 ▲0.08%
21-05-14 74.59 ▲1.50 ▲2.05%
21-05-13 73.09 ▼-1.55 ▼-2.08%
21-05-12 74.64 ▼-2.19 ▼-2.85%
21-05-11 76.83 ▲0.84 ▲1.11%
21-05-10 75.99 ▼-2.82 ▼-3.58%
21-05-07 78.81 ▲0.92 ▲1.18%
21-05-06 77.89 ▲0.06 ▲0.08%
21-05-05 77.83 ▼-0.78 ▼-0.99%
21-05-04 78.61 ▲0.06 ▲0.08%
21-05-03 78.55 ▼-3.07 ▼-3.76%
21-04-30 81.62 ▼-2.29 ▼-2.73%
21-04-29 83.91 ▼-0.11 ▼-0.13%
21-04-28 84.02 ▼-1.19 ▼-1.4%
21-04-27 85.21 ▼-0.20 ▼-0.23%
21-04-26 85.41 ▲2.65 ▲3.2%
21-04-23 82.76 ▲3.70 ▲4.68%
21-04-22 79.06 ▼-2.55 ▼-3.12%
21-04-21 81.61 ▲2.34 ▲2.95%
21-04-20 79.27 ▼-1.84 ▼-2.27%
21-04-19 81.11 ▼-1.04 ▼-1.27%
21-04-16 82.15 ▼-0.86 ▼-1.04%
21-04-15 83.01 ▲4.46 ▲5.68%
21-04-14 78.55 ▼-1.64 ▼-2.05%
21-04-13 80.19 ▲1.61 ▲2.05%
21-04-12 78.58 ▼-4.18 ▼-5.05%
21-04-09 82.76 ▼-0.59 ▼-0.71%
21-04-08 83.35 ▲1.15 ▲1.4%
21-04-07 82.20 ▲0.76 ▲0.93%
21-04-06 81.44 ▲0.01 ▲0.01%
21-04-05 81.43 ▲0.34 ▲0.42%
21-04-01 81.09 ▲2.59 ▲3.3%
21-03-31 78.50 ▲2.50 ▲3.29%
21-03-30 76.00 ▼-1.14 ▼-1.48%
21-03-29 77.14 ▼-0.27 ▼-0.35%
21-03-26 77.41 ▲1.19 ▲1.56%
21-03-25 76.22 ▼-0.26 ▼-0.34%
21-03-24 76.48 ▼-1.90 ▼-2.42%
21-03-23 78.38 ▼-1.92 ▼-2.39%
21-03-22 80.30 ▲1.24 ▲1.57%
21-03-19 79.06 ▲0.94 ▲1.2%
21-03-18 78.12 ▼-4.51 ▼-5.46%
21-03-17 82.63 ▼-0.12 ▼-0.15%
21-03-16 82.75 ▲0.25 ▲0.3%
21-03-15 82.50 ▲1.45 ▲1.79%
21-03-12 81.05 ▼-0.18 ▼-0.22%
21-03-11 81.23 ▲3.71 ▲4.79%
21-03-10 77.52 ▼-1.01 ▼-1.29%
21-03-09 78.53 ▲4.57 ▲6.18%
21-03-08 73.96 ▼-4.56 ▼-5.81%
21-03-05 78.52 ▲0.77 ▲0.99%
21-03-04 77.75 ▼-3.11 ▼-3.85%
21-03-03 80.86 ▼-3.27 ▼-3.89%
21-03-02 84.13 ▼-2.26 ▼-2.62%
21-03-01 86.39 ▲1.88 ▲2.22%
21-02-26 84.51 ▲2.09 ▲2.54%
21-02-25 82.42 ▼-4.52 ▼-5.2%
21-02-24 86.94 ▲2.20 ▲2.6%
21-02-23 84.74 ▼-0.63 ▼-0.74%
21-02-22 85.37 ▼-4.21 ▼-4.7%
21-02-19 89.58 ▲0.94 ▲1.06%
21-02-18 88.64 ▼-1.30 ▼-1.45%
21-02-17 89.94 ▼-1.52 ▼-1.66%
21-02-16 91.46 ▼-2.31 ▼-2.46%
21-02-12 93.77 ▲1.11 ▲1.2%
21-02-11 92.66 ▲0.31 ▲0.34%
21-02-10 92.35 ▲1.44 ▲1.58%
21-02-09 90.91 ▼-0.56 ▼-0.61%
21-02-08 91.47 ▲3.57 ▲4.06%
21-02-05 87.90 ▲0.06 ▲0.07%
21-02-04 87.84 ▼-0.05 ▼-0.06%
21-02-03 87.89 ▼-0.97 ▼-1.09%
21-02-02 88.86 ▲1.20 ▲1.37%
21-02-01 87.66 ▲2.02 ▲2.36%
21-01-29 85.64 ▼-1.88 ▼-2.15%
21-01-28 87.52 ▼-1.32 ▼-1.49%
21-01-27 88.84 ▼-5.87 ▼-6.2%
21-01-26 94.71 ▲0.58 ▲0.62%
21-01-25 94.13 ▲1.34 ▲1.44%
21-01-22 92.79 ▲1.26 ▲1.38%
21-01-21 91.53 ▲2.78 ▲3.13%
21-01-20 88.75 ▼-0.70 ▼-0.78%
21-01-19 89.45 ▲1.24 ▲1.41%
21-01-15 88.21 ▼-2.58 ▼-2.84%
21-01-14 90.79 ▼-0.99 ▼-1.08%
21-01-13 91.78 ▼-3.58 ▼-3.75%
21-01-12 95.36 ▼-1.90 ▼-1.95%
21-01-11 97.25 ▲2.67 ▲2.82%
21-01-08 94.58 ▼-0.58 ▼-0.61%
21-01-07 95.16 ▲4.83 ▲5.35%
21-01-06 90.33 ▼-2.44 ▼-2.63%
21-01-05 92.77 ▲0.47 ▲0.51%
21-01-04 92.30 ▲0.59 ▲0.64%
20-12-31 91.71 ▼-0.58 ▼-0.63%
20-12-30 92.29 ▲1.67 ▲1.84%
20-12-29 90.62 ▼-0.98 ▼-1.07%
20-12-28 91.60 ▼-0.21 ▼-0.23%
20-12-24 91.81 ▲0.26 ▲0.28%
20-12-23 91.55 ▼-1.61 ▼-1.73%
20-12-22 93.16 ▼-0.07 ▼-0.08%
20-12-21 93.23 ▼-2.69 ▼-2.8%
20-12-18 95.92 ▼-0.92 ▼-0.95%
20-12-17 96.84 ▼-0.01 ▼-0.01%
20-12-16 96.85 ▼-0.27 ▼-0.28%
20-12-15 97.12 ▲2.34 ▲2.47%
20-12-14 94.78 ▲3.13 ▲3.42%
20-12-11 91.65 ▼-0.01 ▼-0.01%
20-12-10 91.66 ▲1.83 ▲2.04%
20-12-09 89.83 ▼-3.01 ▼-3.24%
20-12-08 92.84 ▼-1.23 ▼-1.31%
20-12-07 94.07 ▲0.03 ▲0.03%
20-12-04 94.04 ▲1.73 ▲1.87%
20-12-03 92.31 ▼-1.43 ▼-1.53%
20-12-02 93.74 ▲1.11 ▲1.2%
20-12-01 92.63 ▼-0.03 ▼-0.03%
20-11-30 92.66 ▲5.47 ▲6.27%
20-11-27 87.19 ▲0.48 ▲0.55%
20-11-25 86.71 ▲1.64 ▲1.93%
20-11-24 85.07 ▼-0.24 ▼-0.28%
20-11-23 85.31 ▲0.67 ▲0.79%
20-11-20 84.64 ▼-0.90 ▼-1.05%
20-11-19 85.54 ▲3.00 ▲3.63%
20-11-18 82.54 ▼-0.82 ▼-0.98%
20-11-17 83.36 ▼-0.37 ▼-0.44%
20-11-16 83.73 ▲2.30 ▲2.82%
20-11-13 81.43 ▼-0.41 ▼-0.5%
20-11-12 81.84 ▲0.56 ▲0.69%
20-11-11 81.28 ▲3.29 ▲4.22%
20-11-10 77.99 ▼-5.13 ▼-6.17%
20-11-09 83.12 ▼-2.76 ▼-3.21%
20-11-06 85.88 ▲2.88 ▲3.47%
20-11-05 83.00 ▲1.65 ▲2.03%
20-11-04 81.35 ▲4.77 ▲6.23%
20-11-03 76.58 ▲1.88 ▲2.52%
20-11-02 74.70 ▼-0.59 ▼-0.78%
20-10-30 75.29 ▼-2.73 ▼-3.5%
20-10-29 78.02 ▲1.62 ▲2.12%
20-10-28 76.40 ▼-2.48 ▼-3.14%
20-10-27 78.88 ▼-3.35 ▼-4.07%
20-10-26 82.23 ▲0.27 ▲0.33%
20-10-23 81.96 ▲2.54 ▲3.2%
20-10-22 79.42 ▲0.22 ▲0.28%
20-10-21 79.20 ▼-2.36 ▼-2.89%
바로가기