시장 데이터를 불러오는 중
전체 종목
엔비디아 과거 주가
NVIDIA Corporation - Common Stock · NVDA · NASDAQ
GPU와 데이터센터용 AI 가속기·네트워킹 솔루션을 개발하는 반도체 기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NVIDIA Corporation - Common Stock · NVDA · NASDAQ
GPU와 데이터센터용 AI 가속기·네트워킹 솔루션을 개발하는 반도체 기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩316,365 | ₩326,121 | ₩307,012 | ₩307,240 | -2.88% | 5.1억 |
| 2026.09.28–2026.10.02 | ₩307,870 | ₩318,764 | ₩304,225 | ₩313,498 | +1.83% | 6억 |
| 2026.09.21–2026.09.25 | ₩298,744 | ₩308,178 | ₩296,265 | ₩301,598 | +0.96% | 4.6억 |
| 2026.09.14–2026.09.18 | ₩283,066 | ₩298,463 | ₩279,970 | ₩297,846 | +5.22% | 6억 |
| 2026.09.08–2026.09.11 | ₩312,372 | ₩313,176 | ₩291,052 | ₩292,513 | -6.36% | 4억 |
| 2026.08.31–2026.09.04 | ₩293,290 | ₩314,583 | ₩288,238 | ₩308,687 | +5.25% | 6.6억 |
| 2026.08.24–2026.08.28 | ₩288,815 | ₩308,834 | ₩277,719 | ₩291,521 | +0.94% | 9.3억 |
| 2026.08.17–2026.08.21 | ₩302,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,417 |
| ₩287,434 |
| ₩287,729 |
| -4.98% |
| 4.8억 |
| 2026.08.10–2026.08.14 | ₩299,360 | ₩304,841 | ₩289,712 | ₩301,719 | +0.79% | 5억 |
|---|
| 2026.08.03–2026.08.07 | ₩264,909 | ₩301,183 | ₩263,783 | ₩300,111 | +13.29% | 6.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩278,992 | ₩279,729 | ₩254,617 | ₩269,009 | -3.58% | 7.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩275,870 | ₩287,287 | ₩271,059 | ₩277,170 | +0.47% | 5.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩279,448 | ₩286,510 | ₩265,284 | ₩271,769 | -2.75% | 6.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩260,527 | ₩282,744 | ₩256,131 | ₩282,691 | +8.51% | 6.6억 |
|---|
| 2026.06.29–2026.07.02 | ₩259,763 | ₩268,848 | ₩254,336 | ₩261,076 | +0.51% | 6억 |
|---|
| 2026.06.22–2026.06.26 | ₩283,334 | ₩286,751 | ₩256,239 | ₩257,994 | -8.94% | 7.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩279,957 | ₩285,036 | ₩272,131 | ₩282,329 | +0.85% | 6.5억 |
|---|
| 2026.06.08–2026.06.12 | ₩281,645 | ₩283,280 | ₩267,120 | ₩274,959 | -2.37% | 7.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩289,083 | ₩311,260 | ₩273,806 | ₩274,838 | -4.93% | 9.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩290,168 | ₩292,366 | ₩279,769 | ₩282,932 | -2.49% | 7.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩308,030 | ₩308,205 | ₩287,836 | ₩288,547 | -6.33% | 8.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩286,818 | ₩316,968 | ₩286,617 | ₩301,933 | +5.27% | 8.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩267,334 | ₩291,856 | ₩260,956 | ₩288,372 | +7.87% | 7.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩280,935 | ₩290,557 | ₩264,145 | ₩265,927 | -5.34% | 8.5억 |
|---|
| 2026.04.20–2026.04.24 | ₩267,977 | ₩282,677 | ₩264,279 | ₩279,086 | +4.15% | 6.6억 |
|---|
| 2026.04.13–2026.04.17 | ₩249,284 | ₩270,282 | ₩248,895 | ₩270,255 | +8.41% | 7.7억 |
|---|
| 2026.04.06–2026.04.10 | ₩237,398 | ₩254,604 | ₩232,708 | ₩252,768 | +6.47% | 6.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩226,169 | ₩237,840 | ₩220,125 | ₩237,706 | +5.10% | 7.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩237,532 | ₩242,838 | ₩223,797 | ₩224,480 | -5.49% | 8.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩245,183 | ₩253,103 | ₩230,108 | ₩231,421 | -5.61% | 9.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩236,956 | ₩251,415 | ₩235,254 | ₩241,539 | +1.93% | 8.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩234,517 | ₩247,502 | ₩234,021 | ₩238,282 | +1.61% | 9.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩256,480 | ₩264,828 | ₩236,353 | ₩237,438 | -7.42% | 12.7억 |
|---|
| 2026.02.17–2026.02.20 | ₩243,549 | ₩255,100 | ₩240,105 | ₩254,363 | +4.44% | 6.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩246,912 | ₩259,508 | ₩243,334 | ₩244,969 | -0.79% | 8.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩250,852 | ₩255,006 | ₩229,184 | ₩248,453 | -0.96% | 10.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩250,798 | ₩260,620 | ₩248,842 | ₩256,118 | +2.12% | 7.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩243,750 | ₩254,068 | ₩238,001 | ₩251,482 | +3.17% | 7.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩245,518 | ₩255,193 | ₩242,276 | ₩249,552 | +1.64% | 8.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩256,962 | ₩259,468 | ₩246,121 | ₩247,716 | -3.60% | 8.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩251,535 | ₩258,530 | ₩249,123 | ₩253,063 | +0.61% | 4.9억 |
|---|
| 2025.12.22–2025.12.26 | ₩246,456 | ₩258,208 | ₩244,353 | ₩255,314 | +3.59% | 5.1억 |
|---|
| 2025.12.15–2025.12.19 | ₩238,443 | ₩243,147 | ₩228,219 | ₩242,530 | +1.71% | 10.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,741 | ₩251,924 | ₩233,994 | ₩234,530 | -4.17% | 9억 |
|---|
| 2025.12.01–2025.12.05 | ₩234,182 | ₩248,788 | ₩232,735 | ₩244,433 | +4.38% | 8.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩240,520 | ₩245,894 | ₩227,200 | ₩237,184 | -1.39% | 8.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩249,204 | ₩262,644 | ₩231,730 | ₩239,703 | -3.81% | 13.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩261,451 | ₩267,924 | ₩241,981 | ₩254,832 | -2.53% | 9.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩278,831 | ₩283,200 | ₩239,743 | ₩252,125 | -9.58% | 10.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩254,590 | ₩284,339 | ₩252,500 | ₩271,341 | +6.58% | 11.2억 |
|---|
| 2025.10.20–2025.10.24 | ₩245,398 | ₩251,214 | ₩236,862 | ₩249,592 | +1.71% | 6.6억 |
|---|
| 2025.10.13–2025.10.17 | ₩251,884 | ₩254,751 | ₩237,572 | ₩245,518 | -2.53% | 9.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩259,307 | ₩262,135 | ₩243,951 | ₩245,438 | -5.35% | 2.7억 |
|---|