NVIDIA

NVDA
🏛️ 멕시코 →
3,267.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 605.00 609.06 602.00 603.73 0.0M
2021-12-30 616.00 623.82 606.75 608.40 0.0M
2021-12-29 624.25 624.25 606.40 618.32 0.1M
2021-12-28 641.00 644.00 618.00 626.83 0.1M
2021-12-27 613.97 643.99 613.97 639.56 0.2M
2021-12-24 610.00 610.00 610.00 610.00 0.0M
2021-12-23 619.00 620.30 609.15 613.60 0.0M
2021-12-22 600.10 612.50 594.60 606.76 0.1M
2021-12-21 589.72 605.73 569.41 602.87 0.1M
2021-12-20 566.50 583.50 562.70 574.79 0.1M
2021-12-17 579.99 599.00 578.91 582.48 0.1M
2021-12-16 650.00 650.00 584.66 590.63 0.2M
2021-12-15 614.00 641.48 596.80 635.10 0.3M
2021-12-14 580.00 605.76 575.70 600.92 0.2M
2021-12-13 626.50 627.87 592.00 596.45 0.2M
2021-12-10 674.88 674.88 624.30 627.87 0.3M
2021-12-09 675.00 676.85 638.10 642.56 0.2M
2021-12-08 673.00 684.12 658.38 667.15 0.1M
2021-12-07 659.66 679.50 649.03 678.08 0.1M
2021-12-06 645.00 645.00 598.00 638.84 0.2M
2021-12-03 678.00 681.12 645.23 647.67 0.2M
2021-12-02 672.00 692.48 662.15 683.50 0.2M
2021-12-01 702.60 706.10 673.50 676.74 0.1M
2021-11-30 723.47 723.47 685.00 696.12 0.1M
2021-11-29 709.32 723.90 699.40 720.82 0.1M
2021-11-26 690.00 707.50 686.40 697.54 0.1M
2021-11-25 710.00 715.00 616.90 662.47 0.0M
2021-11-24 676.72 702.42 668.12 701.02 0.1M
2021-11-23 673.25 683.60 657.00 672.69 0.2M
2021-11-22 690.46 725.00 671.53 676.32 1.0M
2021-11-19 669.90 689.90 661.91 686.61 0.1M
2021-11-18 659.00 685.00 650.39 659.38 0.3M
2021-11-17 638.60 638.60 595.78 602.53 0.2M
2021-11-16 624.00 631.90 619.00 625.27 0.1M
2021-11-12 620.00 628.25 609.50 623.88 0.1M
2021-11-11 620.00 630.50 612.30 629.81 0.0M
2021-11-10 605.00 627.50 589.50 608.26 0.3M
2021-11-09 655.00 655.00 610.00 623.46 0.5M
2021-11-08 610.00 631.50 610.00 625.01 0.1M
2021-11-05 612.57 641.00 600.43 604.90 1.3M
2021-11-04 553.00 645.00 553.00 611.18 1.1M
2021-11-03 541.45 557.30 541.45 548.25 0.2M
2021-11-01 530.00 539.60 522.50 535.70 0.9M
2021-10-29 510.00 528.84 510.00 525.79 0.3M
2021-10-28 502.00 508.00 499.20 507.03 0.3M
2021-10-27 500.00 505.00 492.92 497.21 0.1M
2021-10-26 480.00 508.15 480.00 501.13 0.6M
2021-10-25 462.50 471.34 459.93 469.00 0.1M
2021-10-22 459.90 465.59 457.53 458.98 0.1M
2021-10-21 447.70 460.53 447.70 460.00 0.3M
2021-10-20 450.00 451.50 444.78 445.10 0.3M
2021-10-19 453.50 454.50 446.81 451.00 0.0M
2021-10-18 442.70 453.70 442.70 453.02 0.3M
2021-10-15 446.60 451.44 443.00 444.62 0.0M
2021-10-14 437.50 446.10 434.70 446.08 0.1M
2021-10-13 433.50 433.87 428.48 430.00 0.0M
2021-10-12 439.41 439.41 426.88 428.11 0.0M
2021-10-11 427.50 437.75 427.50 432.79 0.1M
2021-10-08 437.80 437.80 430.00 430.00 0.1M
2021-10-07 435.00 439.80 433.40 435.58 0.1M
2021-10-06 419.00 428.00 419.00 424.42 0.2M
2021-10-05 410.50 424.00 410.50 420.99 0.2M
2021-10-04 415.00 416.53 402.10 403.01 0.1M
2021-10-01 427.00 427.40 414.10 423.13 0.1M
2021-09-30 429.50 431.75 426.00 429.20 0.0M
2021-09-29 426.20 429.50 419.00 421.42 0.0M
2021-09-28 434.80 434.80 420.50 421.78 0.2M
2021-09-27 442.80 442.80 430.00 435.85 0.2M
2021-09-24 440.60 444.40 440.20 443.57 0.0M
2021-09-23 440.30 451.49 440.00 450.73 0.1M
2021-09-22 428.00 440.30 428.00 440.14 0.1M
2021-09-21 425.00 430.44 421.50 427.07 0.1M
2021-09-20 430.00 430.00 417.00 423.37 0.1M
2021-09-17 443.30 443.30 436.90 440.13 0.0M
2021-09-15 441.20 444.40 437.50 443.37 0.0M
2021-09-14 442.00 446.00 440.80 444.00 0.0M
2021-09-13 449.00 458.24 434.00 439.36 0.1M
2021-09-10 445.00 449.00 443.00 446.50 0.0M
2021-09-09 445.00 448.21 441.40 442.41 0.1M
2021-09-08 448.00 448.00 438.00 444.61 0.0M
2021-09-07 458.45 458.45 449.80 452.10 0.0M
2021-09-06 455.60 459.90 455.60 458.45 0.0M
2021-09-03 440.35 458.00 440.35 455.50 0.1M
2021-09-02 449.50 452.55 445.50 446.74 0.0M
2021-09-01 450.00 453.00 447.00 449.18 0.0M
2021-08-31 454.00 454.00 443.21 450.79 0.0M
2021-08-30 464.00 464.00 454.00 456.77 0.1M
2021-08-27 456.80 462.11 454.40 457.88 0.1M
2021-08-26 450.50 454.00 445.00 449.87 0.1M
2021-08-25 447.00 457.00 447.00 450.31 0.0M
2021-08-24 446.11 446.40 436.00 441.50 0.1M
2021-08-23 430.00 446.80 426.81 446.54 0.1M
2021-08-20 398.90 425.50 398.90 423.21 0.6M
2021-08-19 384.30 412.00 380.00 397.52 0.1M
2021-08-18 389.20 391.40 381.10 381.93 0.4M
2021-08-17 391.50 394.28 386.50 389.12 0.0M
2021-08-16 402.60 404.46 388.00 395.80 0.0M
2021-08-13 396.20 401.50 395.00 400.40 0.0M
2021-08-12 392.00 399.90 392.00 396.38 0.0M
2021-08-11 402.00 402.00 387.50 392.90 0.0M
2021-08-10 410.00 411.50 399.80 400.78 0.0M
2021-08-09 409.43 411.60 406.30 408.09 0.1M
2021-08-06 411.60 411.60 405.51 409.50 0.1M
2021-08-05 409.00 412.50 405.40 410.00 0.1M
2021-08-04 396.30 406.00 396.00 405.25 0.2M
2021-08-03 400.00 401.10 383.97 393.00 0.0M
2021-08-02 388.90 396.61 388.75 392.31 0.0M
2021-07-30 388.00 388.70 383.93 388.23 0.0M
2021-07-29 388.00 394.02 388.00 390.40 0.1M
2021-07-28 380.00 392.00 380.00 388.86 0.2M
2021-07-27 390.00 390.74 375.00 382.25 0.1M
2021-07-26 391.00 391.00 380.00 385.60 0.1M
2021-07-23 390.00 393.50 386.00 391.20 0.1M
2021-07-22 393.35 401.99 389.20 393.09 0.0M
2021-07-21 380.00 394.27 380.00 389.82 0.2M
2021-07-20 377.00 378.26 367.50 377.05 0.2M
2021-07-19 361.02 380.00 361.02 375.06 0.3M
2021-07-16 372.83 372.83 360.50 361.02 0.1M
2021-07-15 387.53 390.03 375.45 378.61 0.1M
2021-07-14 401.88 401.88 392.74 393.27 0.0M
2021-07-13 407.50 409.32 405.00 405.92 0.0M
2021-07-12 406.25 410.86 401.31 404.75 0.0M
2021-07-09 396.00 400.00 394.43 398.31 0.2M
2021-07-08 397.55 404.77 395.35 395.70 0.1M
2021-07-07 413.25 414.54 407.00 408.20 0.1M
2021-07-06 411.00 416.64 407.96 414.50 0.2M
2021-07-05 408.75 412.66 408.75 412.66 0.0M
2021-07-02 404.75 406.77 402.12 404.51 0.0M
2021-07-01 401.50 407.96 400.44 404.77 0.1M
2021-06-30 398.75 400.25 395.00 400.25 0.0M
2021-06-29 395.25 400.00 389.60 398.07 0.0M
2021-06-28 383.81 398.25 383.81 396.99 0.1M
2021-06-25 375.00 380.00 375.00 376.62 0.0M
2021-06-24 387.50 388.00 378.22 381.43 0.1M
2021-06-23 390.00 390.00 383.60 385.57 0.0M
2021-06-22 380.50 390.00 380.50 384.07 0.0M
2021-06-21 380.69 380.69 366.38 374.67 1.0M
2021-06-18 393.02 399.88 385.00 385.64 1.3M
2021-06-17 367.38 385.15 367.38 381.79 0.1M
2021-06-16 358.20 364.87 355.65 363.03 0.2M
2021-06-15 359.50 360.77 354.27 354.32 0.0M
2021-06-14 352.77 359.50 352.77 359.15 0.1M
2021-06-11 349.70 357.64 349.70 354.64 0.9M
2021-06-10 342.50 344.57 342.28 342.68 0.0M
2021-06-09 341.75 345.00 340.75 342.50 0.0M
2021-06-08 350.57 350.57 341.68 344.25 0.1M
2021-06-07 348.25 351.25 341.38 351.25 0.1M
2021-06-04 344.65 352.50 344.65 351.15 0.0M
2021-06-03 335.00 347.06 335.00 341.38 0.1M
2021-06-02 325.50 336.25 325.50 334.32 0.3M
2021-06-01 321.50 326.75 316.77 325.55 0.1M
2021-05-31 323.93 325.00 323.90 323.90 0.0M
2021-05-28 307.42 324.01 307.42 323.90 0.3M
2021-05-27 309.68 313.33 308.45 310.91 0.1M
2021-05-26 311.30 312.58 310.25 312.24 0.2M
2021-05-25 312.88 312.88 308.00 310.54 0.1M
2021-05-24 302.50 312.88 302.50 310.00 0.3M
2021-05-21 298.75 302.44 297.38 299.32 0.1M
2021-05-20 287.62 291.62 287.50 290.75 0.0M
2021-05-19 272.92 279.25 269.75 279.25 0.0M
2021-05-18 281.92 285.62 278.88 278.88 0.1M
2021-05-17 279.40 280.00 274.38 278.92 0.1M
2021-05-14 273.06 284.25 273.06 284.25 0.2M
2021-05-13 276.38 276.38 270.00 273.55 0.0M
2021-05-12 284.75 284.75 275.00 275.21 0.1M
2021-05-11 278.80 290.19 273.75 284.34 0.1M
2021-05-10 287.50 288.62 284.73 285.85 0.4M
2021-05-07 295.00 297.02 293.15 295.01 0.0M
2021-05-06 292.62 292.62 287.98 291.31 0.0M
2021-05-05 296.88 298.75 292.75 294.45 0.1M
2021-05-04 303.77 303.77 282.50 288.54 0.2M
2021-05-03 308.10 308.10 298.75 298.75 0.1M
2021-04-30 304.75 306.75 304.25 304.28 0.0M
2021-04-29 307.86 308.00 302.50 306.35 0.0M
2021-04-28 307.50 307.50 304.25 305.40 0.0M
2021-04-27 308.02 312.50 307.15 308.79 0.1M
2021-04-26 302.62 307.05 302.62 306.71 0.1M
2021-04-23 295.35 302.62 295.35 302.08 0.1M
2021-04-22 304.25 304.25 295.00 295.34 0.1M
2021-04-21 303.75 305.12 301.50 304.25 0.0M
2021-04-20 304.05 307.48 297.50 301.78 0.7M
2021-04-19 312.50 312.50 302.50 304.06 0.3M
2021-04-16 322.50 322.50 316.43 316.55 0.8M
2021-04-15 315.00 322.75 314.62 322.50 1.4M
2021-04-14 313.00 315.15 305.58 307.31 1.4M
2021-04-13 307.50 315.18 306.00 315.17 0.8M
2021-04-12 287.20 308.95 284.85 306.00 1.5M
2021-04-09 289.95 290.00 285.03 290.00 0.0M
2021-04-08 289.50 290.50 286.74 287.25 0.1M
2021-04-07 280.75 288.00 280.75 285.50 0.1M
2021-04-06 283.81 283.81 280.12 281.20 0.1M
2021-04-05 277.50 285.00 277.50 283.81 0.0M
2021-03-31 267.97 275.25 267.97 273.49 0.0M
2021-03-30 262.25 267.25 262.25 265.07 0.3M
2021-03-29 267.50 268.35 262.50 267.25 0.0M
2021-03-26 257.58 261.75 255.38 261.75 0.0M
2021-03-25 263.21 263.46 254.60 260.00 0.1M
2021-03-24 270.07 270.07 266.00 266.55 0.1M
2021-03-23 272.50 275.88 271.40 271.49 0.1M
2021-03-22 272.50 275.00 272.15 272.50 0.1M
2021-03-19 260.00 263.75 258.75 262.26 0.0M
2021-03-18 270.00 270.36 261.38 261.38 0.1M
2021-03-17 270.00 273.75 269.75 272.27 0.1M
2021-03-16 275.00 278.50 271.25 274.25 0.1M
2021-03-12 265.00 267.50 263.25 267.50 0.0M
2021-03-11 267.50 269.30 267.29 268.15 0.2M
2021-03-10 266.77 272.00 261.25 262.50 0.2M
2021-03-09 257.80 266.98 257.25 265.10 0.1M
2021-03-08 265.50 265.65 249.50 250.21 0.5M
2021-03-05 262.50 266.00 250.00 265.01 0.4M
2021-03-04 267.50 268.47 256.25 260.98 0.2M
2021-03-03 278.50 278.99 267.50 268.49 0.1M
2021-03-02 285.08 285.38 277.25 277.65 0.1M
2021-03-01 287.00 287.00 280.50 285.08 0.6M
2021-02-26 284.75 289.50 280.62 288.19 0.2M
2021-02-25 296.32 296.32 276.50 279.44 0.6M
2021-02-24 290.50 295.30 282.50 294.85 0.1M
2021-02-23 295.00 295.00 277.50 290.41 0.3M
2021-02-22 309.75 312.57 297.50 298.76 0.2M
2021-02-19 306.75 309.25 302.50 305.21 0.1M
2021-02-18 302.99 302.99 297.50 301.76 0.1M
2021-02-17 305.48 305.48 299.67 302.16 0.1M
2021-02-16 305.00 310.00 303.75 307.44 0.8M
2021-02-15 302.52 302.52 302.50 302.50 0.0M
2021-02-12 301.05 305.00 295.00 298.67 0.6M
2021-02-11 298.16 304.39 298.16 303.87 1.6M
2021-02-10 287.50 298.17 287.50 295.19 0.2M
2021-02-09 287.50 292.50 285.00 286.74 0.1M
2021-02-08 274.50 290.99 274.50 290.56 0.3M
2021-02-05 275.00 275.00 272.50 273.43 0.0M
2021-02-04 275.37 279.21 270.50 277.45 0.0M
2021-02-03 276.50 280.00 273.75 273.75 0.1M
2021-02-02 272.78 273.08 269.50 273.01 0.1M
2021-01-29 262.50 267.75 260.37 267.44 0.1M
2021-01-28 265.86 267.86 263.75 263.88 0.0M
2021-01-27 263.50 265.20 260.00 261.03 0.1M
2021-01-26 272.48 272.48 268.00 268.26 0.0M
2021-01-25 276.59 277.50 267.19 273.85 0.1M
2021-01-22 271.25 275.50 271.25 274.00 0.1M
2021-01-21 265.00 275.00 265.00 273.88 0.1M
2021-01-20 260.93 262.55 259.27 262.50 0.3M
2021-01-19 257.07 257.07 253.00 256.28 0.1M
2021-01-18 257.50 268.75 252.50 252.50 0.0M
2021-01-15 260.88 261.67 254.75 254.75 0.1M
2021-01-14 266.38 266.38 259.88 259.88 0.0M
2021-01-13 266.62 269.28 266.50 268.95 0.1M
2021-01-12 270.50 272.48 266.62 266.62 0.0M
2021-01-11 271.25 280.23 271.25 274.03 0.2M
2021-01-08 263.80 266.30 262.45 264.54 0.1M
2021-01-07 250.00 267.75 250.00 267.70 0.1M
2021-01-06 266.62 266.62 247.78 248.56 0.1M
2021-01-05 267.70 267.70 263.75 266.18 0.0M
2021-01-04 257.62 270.62 256.88 261.91 0.1M