GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Advanced Micro Devices : AMD ( AMD:US )

83.01USD ▲ 4.46 (5.68%)

2021-04-15
최근 1년 일별 시세 (2021-04-15 종가기준)
날짜 종가 전일대비 변동률
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%
20-10-20 81.56 ▼-0.44 ▼-0.54%
20-10-19 82.00 ▼-1.17 ▼-1.41%
20-10-16 83.17 ▲0.04 ▲0.05%
20-10-15 83.13 ▼-1.08 ▼-1.28%
20-10-14 84.21 ▼-1.07 ▼-1.25%
20-10-13 85.28 ▲0.99 ▲1.17%
20-10-12 84.29 ▲1.19 ▲1.43%
20-10-09 83.10 ▼-3.41 ▼-3.94%
20-10-08 86.51 ▼-0.18 ▼-0.21%
20-10-07 86.69 ▲2.21 ▲2.62%
20-10-06 84.48 ▼-1.67 ▼-1.94%
20-10-05 86.15 ▲4.35 ▲5.32%
20-10-02 81.80 ▼-3.06 ▼-3.61%
20-10-01 84.86 ▲2.87 ▲3.5%
20-09-30 81.99 ▲0.22 ▲0.27%
20-09-29 81.77 ▲2.29 ▲2.88%
20-09-28 79.48 ▲1.43 ▲1.83%
20-09-25 78.06 ▲2.24 ▲2.95%
20-09-24 75.82 ▲1.09 ▲1.46%
20-09-23 74.73 ▼-2.97 ▼-3.82%
20-09-22 77.70 ▼-0.24 ▼-0.31%
20-09-21 77.94 ▲3.01 ▲4.02%
20-09-18 74.93 ▼-1.62 ▼-2.12%
20-09-17 76.55 ▼-0.11 ▼-0.14%
20-09-16 76.66 ▼-2.27 ▼-2.88%
20-09-15 78.93 ▲1.03 ▲1.32%
20-09-14 77.90 ▲1.56 ▲2.04%
20-09-11 76.34 ▼-2.64 ▼-3.34%
20-09-10 78.98 ▼-2.93 ▼-3.58%
20-09-09 81.91 ▲3.22 ▲4.09%
20-09-08 78.69 ▼-3.32 ▼-4.05%
20-09-04 82.01 ▼-0.53 ▼-0.64%
20-09-03 82.54 ▼-7.68 ▼-8.51%
20-09-02 90.22 ▼-1.96 ▼-2.13%
20-09-01 92.18 ▲1.36 ▲1.5%
20-08-31 90.82 ▲5.27 ▲6.16%
20-08-28 85.55 ▲1.75 ▲2.09%
20-08-27 83.80 ▼-2.22 ▼-2.58%
20-08-26 86.02 ▼-0.33 ▼-0.38%
20-08-25 86.35 ▲3.27 ▲3.94%
20-08-24 83.08 ▼-0.73 ▼-0.87%
20-08-21 83.81 ▲1.04 ▲1.26%
20-08-20 82.77 ▲1.68 ▲2.07%
20-08-19 81.09 ▼-0.57 ▼-0.7%
20-08-18 81.66 ▼-0.76 ▼-0.92%
20-08-17 82.42 ▲1.12 ▲1.38%
20-08-14 81.30 ▼-0.54 ▼-0.66%
20-08-13 81.84 ▼-0.77 ▼-0.93%
20-08-12 82.61 ▲5.73 ▲7.45%
20-08-11 76.88 ▼-5.36 ▼-6.52%
20-08-10 82.24 ▼-2.61 ▼-3.08%
20-08-07 84.85 ▼-1.86 ▼-2.15%
20-08-06 86.71 ▲1.40 ▲1.64%
20-08-05 85.31 ▲0.27 ▲0.32%
20-08-04 85.04 ▲7.37 ▲9.49%
20-08-03 77.67 ▲0.24 ▲0.31%
20-07-31 77.43 ▼-0.77 ▼-0.98%
20-07-30 78.20 ▲2.11 ▲2.77%
20-07-29 76.09 ▲8.48 ▲12.54%
20-07-28 67.61 ▼-1.36 ▼-1.97%
20-07-27 68.97 ▼-0.43 ▼-0.62%
20-07-24 69.40 ▲9.83 ▲16.5%
20-07-23 59.57 ▼-2.22 ▼-3.59%
20-07-22 61.79 ▲4.79 ▲8.4%
20-07-21 57.00 ▼-0.46 ▼-0.8%
20-07-20 57.46 ▲2.42 ▲4.4%
20-07-17 55.04 ▲0.12 ▲0.22%
20-07-16 54.92 ▼-0.42 ▼-0.76%
20-07-15 55.34 ▲0.62 ▲1.13%
20-07-14 54.72 ▲1.13 ▲2.11%
20-07-13 53.59 ▼-2.29 ▼-4.1%
20-07-10 55.88 ▼-1.38 ▼-2.41%
20-07-09 57.26 ▲3.83 ▲7.17%
20-07-08 53.43 ▲0.50 ▲0.94%
20-07-07 52.93 ▼-0.47 ▼-0.88%
20-07-06 53.40 ▲1.06 ▲2.03%
20-07-02 52.34 ▼-0.24 ▼-0.46%
20-07-01 52.58 ▼-0.03 ▼-0.06%
20-06-30 52.61 ▲2.33 ▲4.63%
20-06-29 50.28 ▲0.18 ▲0.36%
20-06-26 50.10 ▼-1.83 ▼-3.52%
20-06-25 51.93 ▼-0.46 ▼-0.88%
20-06-24 52.39 ▼-1.60 ▼-2.96%
20-06-23 53.99 ▼-0.77 ▼-1.41%
20-06-22 54.76 ▲0.53 ▲0.98%
20-06-19 54.23 ▲0.19 ▲0.35%
20-06-18 54.04 ▼-0.51 ▼-0.93%
20-06-17 54.55 ▲0.09 ▲0.17%
20-06-16 54.46 ▼-0.22 ▼-0.4%
20-06-15 54.68 ▲1.18 ▲2.21%
20-06-12 53.50 ▲0.67 ▲1.27%
20-06-11 52.83 ▼-4.61 ▼-8.03%
20-06-10 57.44 ▲1.05 ▲1.86%
20-06-09 56.39 ▲3.42 ▲6.46%
20-06-08 52.97 ▼-0.13 ▼-0.24%
20-06-05 53.10 ▲0.47 ▲0.89%
20-06-04 52.63 ▼-0.10 ▼-0.19%
20-06-03 52.73 ▼-0.81 ▼-1.51%
20-06-02 53.54 ▼-0.09 ▼-0.17%
20-06-01 53.63 ▼-0.17 ▼-0.32%
20-05-29 53.80 ▲2.06 ▲3.98%
20-05-28 51.74 ▼-1.00 ▼-1.9%
20-05-27 52.74 ▼-0.45 ▼-0.85%
20-05-26 53.19 ▼-1.98 ▼-3.59%
20-05-22 55.17 ▲0.52 ▲0.95%
20-05-21 54.65 ▼-1.74 ▼-3.09%
20-05-20 56.39 ▲0.92 ▲1.66%
20-05-19 55.47 ▲0.88 ▲1.61%
20-05-18 54.59 ▲0.39 ▲0.72%
20-05-15 54.20 ▼-0.31 ▼-0.57%
20-05-14 54.51 ▲2.33 ▲4.47%
20-05-13 52.18 ▼-1.58 ▼-2.94%
20-05-12 53.76 ▼-1.98 ▼-3.55%
20-05-11 55.74 ▲2.55 ▲4.79%
20-05-08 53.19 ▲1.24 ▲2.39%
20-05-07 51.95 ▼-0.21 ▼-0.4%
20-05-06 52.16 ▼-0.03 ▼-0.06%
20-05-05 52.19 ▼-0.37 ▼-0.7%
20-05-04 52.56 ▲2.68 ▲5.37%
20-05-01 49.88 ▼-2.51 ▼-4.79%
20-04-30 52.39 ▼-1.27 ▼-2.37%
20-04-29 53.66 ▼-1.85 ▼-3.33%
20-04-28 55.51 ▼-0.98 ▼-1.73%
20-04-27 56.49 ▲0.31 ▲0.55%
20-04-24 56.18 ▲0.28 ▲0.5%
20-04-23 55.90 ▼-0.02 ▼-0.04%
20-04-22 55.92 ▲3.00 ▲5.67%
20-04-21 52.92 ▼-4.05 ▼-7.11%
20-04-20 56.97 ▲0.37 ▲0.65%
20-04-17 56.60 ▼-0.35 ▼-0.61%
바로가기