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 | ₩316,623 | ₩326,386 | ₩307,262 | ₩307,490 | -2.88% | 5.1억 |
| 2026.09.28–2026.10.02 | ₩308,120 | ₩319,023 | ₩304,472 | ₩313,753 | +1.83% | 6억 |
| 2026.09.21–2026.09.25 | ₩298,987 | ₩308,428 | ₩296,506 | ₩301,844 | +0.96% | 4.6억 |
| 2026.09.14–2026.09.18 | ₩283,296 | ₩298,705 | ₩280,198 | ₩298,089 | +5.22% | 6억 |
| 2026.09.08–2026.09.11 | ₩312,626 | ₩313,431 | ₩291,289 | ₩292,751 | -6.36% | 4억 |
| 2026.08.31–2026.09.04 | ₩293,529 | ₩314,839 | ₩288,473 | ₩308,938 | +5.25% | 6.6억 |
| 2026.08.24–2026.08.28 | ₩289,049 | ₩309,086 | ₩277,945 | ₩291,758 | +0.94% | 9.3억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,666 |
| ₩287,668 |
| ₩287,963 |
| -4.98% |
| 4.8억 |
| 2026.08.10–2026.08.14 | ₩299,604 | ₩305,089 | ₩289,948 | ₩301,964 | +0.79% | 5억 |
|---|
| 2026.08.03–2026.08.07 | ₩265,124 | ₩301,428 | ₩263,998 | ₩300,355 | +13.29% | 6.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩279,219 | ₩279,957 | ₩254,824 | ₩269,228 | -3.58% | 7.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩276,094 | ₩287,521 | ₩271,280 | ₩277,395 | +0.47% | 5.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩279,675 | ₩286,743 | ₩265,500 | ₩271,991 | -2.75% | 6.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩260,739 | ₩282,974 | ₩256,340 | ₩282,921 | +8.51% | 6.6억 |
|---|
| 2026.06.29–2026.07.02 | ₩259,974 | ₩269,067 | ₩254,543 | ₩261,288 | +0.51% | 6억 |
|---|
| 2026.06.22–2026.06.26 | ₩283,564 | ₩286,984 | ₩256,447 | ₩258,204 | -8.94% | 7.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩280,185 | ₩285,268 | ₩272,353 | ₩282,558 | +0.85% | 6.5억 |
|---|
| 2026.06.08–2026.06.12 | ₩281,874 | ₩283,511 | ₩267,337 | ₩275,182 | -2.37% | 7.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩289,318 | ₩311,513 | ₩274,029 | ₩275,062 | -4.93% | 9.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩290,404 | ₩292,603 | ₩279,997 | ₩283,162 | -2.49% | 7.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩308,281 | ₩308,455 | ₩288,070 | ₩288,781 | -6.33% | 8.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩287,051 | ₩317,226 | ₩286,850 | ₩302,179 | +5.27% | 8.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩267,551 | ₩292,094 | ₩261,168 | ₩288,607 | +7.87% | 7.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩281,164 | ₩290,793 | ₩264,360 | ₩266,143 | -5.34% | 8.5억 |
|---|
| 2026.04.20–2026.04.24 | ₩268,195 | ₩282,907 | ₩264,494 | ₩279,313 | +4.15% | 6.6억 |
|---|
| 2026.04.13–2026.04.17 | ₩249,487 | ₩270,502 | ₩249,098 | ₩270,475 | +8.41% | 7.7억 |
|---|
| 2026.04.06–2026.04.10 | ₩237,591 | ₩254,811 | ₩232,897 | ₩252,974 | +6.47% | 6.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩226,353 | ₩238,034 | ₩220,304 | ₩237,900 | +5.10% | 7.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩237,725 | ₩243,036 | ₩223,979 | ₩224,663 | -5.49% | 8.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩245,383 | ₩253,309 | ₩230,295 | ₩231,610 | -5.61% | 9.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩237,148 | ₩251,619 | ₩235,445 | ₩241,735 | +1.93% | 8.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩234,708 | ₩247,703 | ₩234,211 | ₩238,476 | +1.61% | 9.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩256,688 | ₩265,044 | ₩236,545 | ₩237,631 | -7.42% | 12.7억 |
|---|
| 2026.02.17–2026.02.20 | ₩243,747 | ₩255,307 | ₩240,300 | ₩254,570 | +4.44% | 6.3억 |
|---|
| 2026.02.09–2026.02.13 | ₩247,113 | ₩259,719 | ₩243,532 | ₩245,168 | -0.79% | 8.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩251,056 | ₩255,213 | ₩229,370 | ₩248,655 | -0.96% | 10.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩251,002 | ₩260,832 | ₩249,044 | ₩256,326 | +2.12% | 7.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩243,948 | ₩254,274 | ₩238,195 | ₩251,686 | +3.17% | 7.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩245,718 | ₩255,401 | ₩242,473 | ₩249,755 | +1.64% | 8.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩257,171 | ₩259,679 | ₩246,322 | ₩247,918 | -3.60% | 8.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩251,740 | ₩258,740 | ₩249,326 | ₩253,269 | +0.61% | 4.9억 |
|---|
| 2025.12.22–2025.12.26 | ₩246,657 | ₩258,418 | ₩244,551 | ₩255,522 | +3.59% | 5.1억 |
|---|
| 2025.12.15–2025.12.19 | ₩238,637 | ₩243,344 | ₩228,404 | ₩242,728 | +1.71% | 10.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩244,940 | ₩252,129 | ₩234,185 | ₩234,721 | -4.17% | 9억 |
|---|
| 2025.12.01–2025.12.05 | ₩234,372 | ₩248,990 | ₩232,924 | ₩244,632 | +4.38% | 8.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩240,716 | ₩246,094 | ₩227,385 | ₩237,376 | -1.39% | 8.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩249,406 | ₩262,858 | ₩231,918 | ₩239,898 | -3.81% | 13.2억 |
|---|
| 2025.11.10–2025.11.14 | ₩261,664 | ₩268,142 | ₩242,178 | ₩255,039 | -2.53% | 9.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩279,058 | ₩283,430 | ₩239,938 | ₩252,330 | -9.58% | 10.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩254,797 | ₩284,570 | ₩252,705 | ₩271,561 | +6.58% | 11.2억 |
|---|
| 2025.10.20–2025.10.24 | ₩245,597 | ₩251,418 | ₩237,055 | ₩249,795 | +1.71% | 6.6억 |
|---|
| 2025.10.13–2025.10.17 | ₩252,088 | ₩254,958 | ₩237,765 | ₩245,718 | -2.53% | 9.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩259,518 | ₩262,348 | ₩244,149 | ₩245,638 | -5.35% | 2.7억 |
|---|