AMD

AMD
🏛️ 폴란드 →
580.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 580.70 580.70 580.70 580.70 0.0M
2025-09-26 588.00 593.90 577.50 577.50 0.0M
2025-09-25 575.00 575.00 575.00 575.00 0.0M
2025-09-24 580.70 596.00 580.70 596.00 0.0M
2025-09-23 572.00 572.00 572.00 572.00 0.0M
2025-09-22 573.00 573.00 572.00 572.00 0.0M
2025-09-19 573.00 582.70 571.40 582.70 0.0M
2025-09-18 587.50 587.50 545.00 545.00 0.0M
2025-09-16 587.50 587.50 587.50 587.50 0.0M
2025-09-12 574.60 574.60 569.80 569.80 0.0M
2025-09-11 589.10 589.10 589.10 589.10 0.0M
2025-09-10 579.10 601.90 579.10 601.90 0.0M
2025-09-09 553.70 553.70 553.70 553.70 0.0M
2025-09-08 548.00 548.00 540.80 542.40 0.0M
2025-09-05 586.00 586.00 586.00 586.00 0.0M
2025-09-04 592.00 592.00 591.00 591.00 0.0M
2025-09-03 598.80 600.40 598.80 600.40 0.0M
2025-09-01 595.60 595.60 595.60 595.60 0.0M
2025-08-29 613.30 613.30 600.00 600.00 0.0M
2025-08-27 618.10 618.10 609.40 616.50 0.0M
2025-08-26 602.00 612.60 602.00 612.60 0.0M
2025-08-25 612.00 612.00 603.00 603.00 0.0M
2025-08-21 611.60 614.90 608.40 608.40 0.0M
2025-08-20 605.20 610.00 583.00 583.00 0.0M
2025-08-19 618.10 618.10 618.10 618.10 0.0M
2025-08-18 653.50 653.50 633.30 633.30 0.0M
2025-08-14 666.80 666.80 666.80 666.80 0.0M
2025-08-13 633.30 670.00 633.30 670.00 0.0M
2025-08-12 635.80 640.60 630.10 637.40 0.0M
2025-08-11 635.80 635.80 618.10 634.00 0.0M
2025-08-07 611.60 625.30 603.00 625.30 0.0M
2025-08-06 611.60 611.60 598.80 598.80 0.0M
2025-08-05 671.20 671.20 661.50 661.50 0.0M
2025-08-04 650.00 650.00 650.00 650.00 0.0M
2025-08-01 657.30 657.30 632.60 639.00 0.0M
2025-07-31 690.00 690.00 673.20 673.20 0.0M
2025-07-30 666.40 670.00 664.80 670.00 0.0M
2025-07-29 650.00 669.60 650.00 669.60 0.0M
2025-07-28 619.70 626.10 612.60 624.50 0.0M
2025-07-25 595.00 595.00 591.80 595.00 0.0M
2025-07-24 585.90 585.90 585.90 585.90 0.0M
2025-07-23 569.50 569.50 569.50 569.50 0.0M
2025-07-22 573.00 573.00 573.00 573.00 0.0M
2025-07-21 569.50 569.50 569.50 569.50 0.0M
2025-07-18 583.80 583.90 583.80 583.90 0.0M
2025-07-17 590.20 598.80 590.20 592.00 0.0M
2025-07-16 568.20 568.20 566.30 566.30 0.0M
2025-07-15 549.00 575.90 549.00 575.90 0.0M
2025-07-14 536.00 536.00 536.00 536.00 0.0M
2025-07-11 539.00 539.00 524.50 524.50 0.0M
2025-07-10 524.80 524.80 524.80 524.80 0.0M
2025-07-09 505.40 510.20 499.30 499.30 0.0M
2025-07-08 501.70 501.70 501.70 501.70 0.0M
2025-07-07 503.00 503.00 503.00 503.00 0.0M
2025-07-04 489.80 492.25 489.80 492.25 0.0M
2025-07-01 497.25 497.25 497.25 497.25 0.0M
2025-06-30 537.40 537.40 521.50 521.50 0.0M
2025-06-27 529.60 529.60 529.60 529.60 0.0M
2025-06-26 531.20 531.20 520.20 524.70 0.0M
2025-06-25 508.90 518.00 507.30 518.00 0.0M
2025-06-24 499.25 499.25 499.25 499.25 0.0M
2025-06-23 480.00 481.05 480.00 481.05 0.0M
2025-06-20 482.00 491.70 482.00 491.70 0.0M
2025-06-18 481.60 482.90 476.05 482.00 0.0M
2025-06-17 463.60 463.60 463.60 463.60 0.0M
2025-06-13 432.00 432.00 431.30 431.30 0.0M
2025-06-12 444.90 451.45 444.90 451.45 0.0M
2025-06-11 458.00 458.00 453.65 453.65 0.0M
2025-06-10 460.25 460.25 451.15 451.15 0.0M
2025-06-09 442.65 460.25 442.65 460.25 0.0M
2025-06-06 445.30 445.30 432.45 433.70 0.0M
2025-06-05 448.95 449.00 442.40 449.00 0.0M
2025-06-03 424.95 430.00 424.95 430.00 0.0M
2025-06-02 426.30 426.30 426.30 426.30 0.0M
2025-05-30 413.75 413.75 413.75 413.75 0.0M
2025-05-29 434.95 434.95 434.95 434.95 0.0M
2025-05-28 431.30 431.30 431.30 431.30 0.0M
2025-05-27 433.85 433.85 433.85 433.85 0.0M
2025-05-23 411.45 411.45 411.45 411.45 0.0M
2025-05-22 425.55 425.55 419.75 422.50 0.0M
2025-05-20 435.60 436.60 435.60 436.60 0.0M
2025-05-19 445.30 445.30 429.70 429.70 0.0M
2025-05-16 438.60 447.65 438.60 446.00 0.0M
2025-05-15 444.65 444.65 444.65 444.65 0.0M
2025-05-14 440.65 459.75 440.65 459.75 0.0M
2025-05-13 415.50 420.50 415.50 420.50 0.0M
2025-05-12 417.75 417.75 417.75 417.75 0.0M
2025-05-09 389.30 389.30 385.85 385.85 0.0M
2025-05-08 391.80 391.80 391.80 391.80 0.0M
2025-05-06 378.85 378.85 378.25 378.25 0.0M
2025-05-05 376.85 376.85 376.85 376.85 0.0M
2025-04-30 362.15 362.15 362.15 362.15 0.0M
2025-04-28 364.15 365.20 358.90 358.90 0.0M
2025-04-24 342.05 346.95 342.05 346.95 0.0M
2025-04-23 339.00 339.00 339.00 339.00 0.0M
2025-04-22 323.95 323.95 320.10 320.10 0.0M
2025-04-17 340.05 340.05 330.00 330.00 0.0M
2025-04-16 338.35 339.35 335.00 335.35 0.0M
2025-04-15 362.25 362.25 362.25 362.25 0.0M
2025-04-14 360.30 360.30 360.30 360.30 0.0M
2025-04-11 342.40 352.00 342.40 350.45 0.0M
2025-04-10 378.80 390.00 351.45 351.45 0.0M
2025-04-09 307.15 319.35 300.00 319.35 0.0M
2025-04-08 337.85 344.70 330.00 344.70 0.0M
2025-04-07 309.65 330.00 309.65 330.00 0.0M
2025-04-04 366.55 366.55 348.10 350.00 0.0M
2025-04-03 373.25 374.60 368.60 370.00 0.0M
2025-04-02 396.75 396.75 396.75 396.75 0.0M
2025-04-01 402.80 402.80 400.80 400.80 0.0M
2025-03-28 409.60 409.60 408.00 408.00 0.0M
2025-03-27 411.95 415.00 411.95 415.00 0.0M
2025-03-26 440.70 444.70 433.00 433.00 0.0M
2025-03-24 422.95 427.75 422.95 427.75 0.0M
2025-03-21 410.85 410.85 410.85 410.85 0.0M
2025-03-20 409.60 409.60 409.60 409.60 0.0M
2025-03-19 400.00 400.00 400.00 400.00 0.0M
2025-03-18 406.00 406.00 406.00 406.00 0.0M
2025-03-17 388.00 400.00 386.00 400.00 0.0M
2025-03-14 386.70 388.70 384.65 388.70 0.0M
2025-03-13 386.70 390.70 386.70 390.70 0.0M
2025-03-12 376.60 382.65 375.25 382.65 0.0M
2025-03-11 377.65 377.65 368.55 368.55 0.0M
2025-03-10 381.75 381.75 381.75 381.75 0.0M
2025-03-06 395.75 395.75 395.75 395.75 0.0M
2025-03-05 400.30 400.30 395.75 395.75 0.0M
2025-03-04 391.40 391.40 388.50 388.50 0.0M
2025-03-03 407.55 407.55 401.00 401.00 0.0M
2025-02-28 403.20 403.20 398.30 400.10 0.0M
2025-02-27 419.00 419.00 419.00 419.00 0.0M
2025-02-26 417.10 417.10 415.20 415.20 0.0M
2025-02-25 420.95 420.95 420.95 420.95 0.0M
2025-02-24 450.00 450.00 445.80 445.80 0.0M
2025-02-21 455.35 455.35 455.35 455.35 0.0M
2025-02-20 461.10 461.10 461.10 461.10 0.0M
2025-02-19 461.10 463.00 461.10 463.00 0.0M
2025-02-18 457.30 457.30 455.50 455.50 0.0M
2025-02-17 451.55 453.45 451.55 453.45 0.0M
2025-02-14 451.55 451.55 451.55 451.55 0.0M
2025-02-13 453.45 458.00 450.00 453.20 0.0M
2025-02-12 446.00 446.00 446.00 446.00 0.0M
2025-02-11 449.65 449.65 445.80 445.80 0.0M
2025-02-10 441.95 441.95 441.95 441.95 0.0M
2025-02-07 443.90 443.90 443.90 443.90 0.0M
2025-02-06 449.40 449.65 449.40 449.65 0.0M
2025-02-05 443.90 445.80 434.30 436.25 0.0M
2025-02-03 468.75 474.50 468.75 470.65 0.0M
2025-01-31 489.80 489.80 489.80 489.80 0.0M
2025-01-30 482.15 484.05 482.15 484.05 0.0M
2025-01-29 470.00 478.00 470.00 478.00 0.0M
2025-01-28 459.20 459.20 459.20 459.20 0.0M
2025-01-27 470.65 476.40 470.65 472.60 0.0M
2025-01-24 497.45 497.45 497.45 497.45 0.0M
2025-01-23 501.30 501.30 499.35 499.35 0.0M
2025-01-20 508.90 508.90 508.90 508.90 0.0M
2025-01-17 497.45 497.45 497.45 497.45 0.0M
2025-01-16 498.70 498.70 498.00 498.00 0.0M
2025-01-14 499.35 499.35 497.45 497.45 0.0M
2025-01-13 482.15 482.15 482.15 482.15 0.0M
2025-01-10 505.00 505.00 485.00 485.00 0.0M
2025-01-09 503.20 503.20 503.20 503.20 0.0M
2025-01-08 531.90 531.90 520.40 520.40 0.0M
2025-01-07 537.60 537.60 537.60 537.60 0.0M
2025-01-02 507.00 508.00 507.00 508.00 0.0M