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 | ₩316,592 | ₩326,354 | ₩307,232 | ₩307,460 | -2.88% | 5.1억 |
| 2026.09.28–2026.10.02 | ₩308,090 | ₩318,992 | ₩304,443 | ₩313,722 | +1.83% | 6억 |
| 2026.09.21–2026.09.25 | ₩298,958 | ₩308,399 | ₩296,477 | ₩301,814 | +0.96% | 4.6억 |
| 2026.09.14–2026.09.18 | ₩283,269 | ₩298,676 | ₩280,171 | ₩298,060 | +5.22% | 6억 |
| 2026.09.08–2026.09.11 | ₩312,596 | ₩313,400 | ₩291,261 | ₩292,723 | -6.36% | 4억 |
| 2026.08.31–2026.09.04 | ₩293,500 | ₩314,808 | ₩288,445 | ₩308,908 | +5.25% | 6.6억 |
| 2026.08.24–2026.08.28 | ₩289,021 | ₩309,056 | ₩277,918 | ₩291,730 | +0.94% | 9.3억 |
| 2026.08.17–2026.08.21 | ₩303,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,636 |
| ₩287,640 |
| ₩287,935 |
| -4.98% |
| 4.8억 |
| 2026.08.10–2026.08.14 | ₩299,575 | ₩305,060 | ₩289,920 | ₩301,935 | +0.79% | 5억 |
|---|
| 2026.08.03–2026.08.07 | ₩265,098 | ₩301,399 | ₩263,972 | ₩300,326 | +13.29% | 6.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩279,192 | ₩279,930 | ₩254,800 | ₩269,202 | -3.58% | 7.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩276,068 | ₩287,493 | ₩271,253 | ₩277,368 | +0.47% | 5.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩279,648 | ₩286,715 | ₩265,474 | ₩271,964 | -2.75% | 6.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩260,713 | ₩282,947 | ₩256,315 | ₩282,893 | +8.51% | 6.6억 |
|---|
| 2026.06.29–2026.07.02 | ₩259,949 | ₩269,041 | ₩254,518 | ₩261,263 | +0.51% | 6억 |
|---|
| 2026.06.22–2026.06.26 | ₩283,537 | ₩286,956 | ₩256,422 | ₩258,179 | -8.94% | 7.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩280,158 | ₩285,240 | ₩272,326 | ₩282,531 | +0.85% | 6.5억 |
|---|
| 2026.06.08–2026.06.12 | ₩281,847 | ₩283,483 | ₩267,311 | ₩275,156 | -2.37% | 7.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩289,290 | ₩311,483 | ₩274,002 | ₩275,035 | -4.93% | 9.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩290,376 | ₩292,575 | ₩279,970 | ₩283,135 | -2.49% | 7.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩308,251 | ₩308,425 | ₩288,043 | ₩288,753 | -6.33% | 8.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩287,023 | ₩317,195 | ₩286,822 | ₩302,150 | +5.27% | 8.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩267,526 | ₩292,065 | ₩261,142 | ₩288,579 | +7.87% | 7.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩281,136 | ₩290,765 | ₩264,334 | ₩266,117 | -5.34% | 8.5억 |
|---|
| 2026.04.20–2026.04.24 | ₩268,169 | ₩282,880 | ₩264,468 | ₩279,286 | +4.15% | 6.6억 |
|---|
| 2026.04.13–2026.04.17 | ₩249,463 | ₩270,476 | ₩249,074 | ₩270,449 | +8.41% | 7.7억 |
|---|
| 2026.04.06–2026.04.10 | ₩237,568 | ₩254,786 | ₩232,875 | ₩252,949 | +6.47% | 6.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩226,331 | ₩238,011 | ₩220,283 | ₩237,876 | +5.10% | 7.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩237,702 | ₩243,012 | ₩223,957 | ₩224,641 | -5.49% | 8.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩245,359 | ₩253,284 | ₩230,273 | ₩231,587 | -5.61% | 9.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩237,125 | ₩251,595 | ₩235,422 | ₩241,712 | +1.93% | 8.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩234,685 | ₩247,679 | ₩234,189 | ₩238,453 | +1.61% | 9.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩256,664 | ₩265,018 | ₩236,522 | ₩237,608 | -7.42% | 12.7억 |
|---|
| 2026.02.17–2026.02.20 | ₩243,723 | ₩255,282 | ₩240,277 | ₩254,545 | +4.44% | 6.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩247,089 | ₩259,694 | ₩243,509 | ₩245,145 | -0.79% | 8.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩251,031 | ₩255,188 | ₩229,348 | ₩248,631 | -0.96% | 10.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩250,978 | ₩260,807 | ₩249,020 | ₩256,302 | +2.12% | 7.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩243,924 | ₩254,250 | ₩238,171 | ₩251,662 | +3.17% | 7.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩245,694 | ₩255,376 | ₩242,449 | ₩249,731 | +1.64% | 8.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩257,146 | ₩259,654 | ₩246,298 | ₩247,894 | -3.60% | 8.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩251,715 | ₩258,715 | ₩249,302 | ₩253,244 | +0.61% | 4.9억 |
|---|
| 2025.12.22–2025.12.26 | ₩246,633 | ₩258,393 | ₩244,528 | ₩255,497 | +3.59% | 5.1억 |
|---|
| 2025.12.15–2025.12.19 | ₩238,614 | ₩243,321 | ₩228,382 | ₩242,704 | +1.71% | 10.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,917 | ₩252,104 | ₩234,162 | ₩234,698 | -4.17% | 9억 |
|---|
| 2025.12.01–2025.12.05 | ₩234,350 | ₩248,966 | ₩232,901 | ₩244,608 | +4.38% | 8.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩240,693 | ₩246,070 | ₩227,363 | ₩237,353 | -1.39% | 8.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩249,382 | ₩262,832 | ₩231,896 | ₩239,875 | -3.81% | 13.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩261,639 | ₩268,116 | ₩242,154 | ₩255,014 | -2.53% | 9.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩279,031 | ₩283,403 | ₩239,915 | ₩252,305 | -9.58% | 10.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩254,773 | ₩284,543 | ₩252,681 | ₩271,535 | +6.58% | 11.2억 |
|---|
| 2025.10.20–2025.10.24 | ₩245,574 | ₩251,394 | ₩237,032 | ₩249,771 | +1.71% | 6.6억 |
|---|
| 2025.10.13–2025.10.17 | ₩252,064 | ₩254,934 | ₩237,742 | ₩245,694 | -2.53% | 9.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩259,493 | ₩262,323 | ₩244,125 | ₩245,614 | -5.35% | 2.7억 |
|---|