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 | ₩316,573 | ₩326,335 | ₩307,214 | ₩307,442 | -2.88% | 5.1억 |
| 2026.09.28–2026.10.02 | ₩308,072 | ₩318,973 | ₩304,425 | ₩313,704 | +1.83% | 6억 |
| 2026.09.21–2026.09.25 | ₩298,940 | ₩308,380 | ₩296,460 | ₩301,796 | +0.96% | 4.6억 |
| 2026.09.14–2026.09.18 | ₩283,252 | ₩298,659 | ₩280,154 | ₩298,042 | +5.22% | 6억 |
| 2026.09.08–2026.09.11 | ₩312,577 | ₩313,382 | ₩291,243 | ₩292,705 | -6.36% | 4억 |
| 2026.08.31–2026.09.04 | ₩293,483 | ₩314,790 | ₩288,428 | ₩308,890 | +5.25% | 6.6억 |
| 2026.08.24–2026.08.28 | ₩289,004 | ₩309,037 | ₩277,902 | ₩291,713 | +0.94% | 9.3억 |
| 2026.08.17–2026.08.21 | ₩303,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,618 |
| ₩287,623 |
| ₩287,918 |
| -4.98% |
| 4.8억 |
| 2026.08.10–2026.08.14 | ₩299,557 | ₩305,041 | ₩289,903 | ₩301,917 | +0.79% | 5억 |
|---|
| 2026.08.03–2026.08.07 | ₩265,083 | ₩301,381 | ₩263,956 | ₩300,308 | +13.29% | 6.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩279,175 | ₩279,913 | ₩254,784 | ₩269,186 | -3.58% | 7.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩276,051 | ₩287,476 | ₩271,237 | ₩277,352 | +0.47% | 5.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩279,631 | ₩286,698 | ₩265,458 | ₩271,948 | -2.75% | 6.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩260,698 | ₩282,930 | ₩256,300 | ₩282,876 | +8.51% | 6.6억 |
|---|
| 2026.06.29–2026.07.02 | ₩259,933 | ₩269,025 | ₩254,503 | ₩261,248 | +0.51% | 6억 |
|---|
| 2026.06.22–2026.06.26 | ₩283,520 | ₩286,939 | ₩256,407 | ₩258,163 | -8.94% | 7.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩280,141 | ₩285,223 | ₩272,310 | ₩282,514 | +0.85% | 6.5억 |
|---|
| 2026.06.08–2026.06.12 | ₩281,830 | ₩283,466 | ₩267,295 | ₩275,139 | -2.37% | 7.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩289,272 | ₩311,464 | ₩273,986 | ₩275,019 | -4.93% | 9.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩290,358 | ₩292,558 | ₩279,953 | ₩283,118 | -2.49% | 7.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩308,233 | ₩308,407 | ₩288,025 | ₩288,736 | -6.33% | 8.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩287,006 | ₩317,176 | ₩286,805 | ₩302,132 | +5.27% | 8.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩267,510 | ₩292,048 | ₩261,127 | ₩288,562 | +7.87% | 7.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩281,120 | ₩290,747 | ₩264,318 | ₩266,102 | -5.34% | 8.5억 |
|---|
| 2026.04.20–2026.04.24 | ₩268,153 | ₩282,863 | ₩264,452 | ₩279,269 | +4.15% | 6.6억 |
|---|
| 2026.04.13–2026.04.17 | ₩249,448 | ₩270,460 | ₩249,059 | ₩270,433 | +8.41% | 7.7억 |
|---|
| 2026.04.06–2026.04.10 | ₩237,554 | ₩254,771 | ₩232,861 | ₩252,934 | +6.47% | 6.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩226,317 | ₩237,996 | ₩220,270 | ₩237,862 | +5.10% | 7.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩237,688 | ₩242,998 | ₩223,944 | ₩224,628 | -5.49% | 8.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩245,344 | ₩253,269 | ₩230,259 | ₩231,573 | -5.61% | 9.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩237,111 | ₩251,580 | ₩235,408 | ₩241,697 | +1.93% | 8.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩234,671 | ₩247,664 | ₩234,175 | ₩238,439 | +1.61% | 9.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩256,648 | ₩265,002 | ₩236,508 | ₩237,594 | -7.42% | 12.7억 |
|---|
| 2026.02.17–2026.02.20 | ₩243,709 | ₩255,267 | ₩240,262 | ₩254,530 | +4.44% | 6.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩247,074 | ₩259,679 | ₩243,494 | ₩245,130 | -0.79% | 8.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩251,016 | ₩255,173 | ₩229,334 | ₩248,616 | -0.96% | 10.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩250,963 | ₩260,792 | ₩249,005 | ₩256,286 | +2.12% | 7.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩243,910 | ₩254,235 | ₩238,157 | ₩251,647 | +3.17% | 7.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩245,680 | ₩255,361 | ₩242,435 | ₩249,716 | +1.64% | 8.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩257,131 | ₩259,638 | ₩246,283 | ₩247,879 | -3.60% | 8.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩251,700 | ₩258,700 | ₩249,287 | ₩253,229 | +0.61% | 4.9억 |
|---|
| 2025.12.22–2025.12.26 | ₩246,618 | ₩258,378 | ₩244,513 | ₩255,482 | +3.59% | 5.1억 |
|---|
| 2025.12.15–2025.12.19 | ₩238,600 | ₩243,306 | ₩228,369 | ₩242,689 | +1.71% | 10.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,902 | ₩252,089 | ₩234,148 | ₩234,684 | -4.17% | 9억 |
|---|
| 2025.12.01–2025.12.05 | ₩234,336 | ₩248,951 | ₩232,888 | ₩244,594 | +4.38% | 8.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩240,678 | ₩246,055 | ₩227,350 | ₩237,339 | -1.39% | 8.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩249,367 | ₩262,816 | ₩231,882 | ₩239,860 | -3.81% | 13.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩261,623 | ₩268,100 | ₩242,140 | ₩254,999 | -2.53% | 9.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩279,014 | ₩283,386 | ₩239,900 | ₩252,290 | -9.58% | 10.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩254,758 | ₩284,526 | ₩252,666 | ₩271,519 | +6.58% | 11.2억 |
|---|
| 2025.10.20–2025.10.24 | ₩245,559 | ₩251,379 | ₩237,017 | ₩249,756 | +1.71% | 6.6억 |
|---|
| 2025.10.13–2025.10.17 | ₩252,049 | ₩254,918 | ₩237,728 | ₩245,680 | -2.53% | 9.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩259,478 | ₩262,307 | ₩244,111 | ₩245,599 | -5.35% | 2.7억 |
|---|