NVIDIA

NVDA
🏛️ 영국 →
176.30
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
2023-12-29 49.71 50.00 48.75 49.63 0.5M
2023-12-28 49.32 49.89 49.42 49.71 0.4M
2023-12-27 48.84 49.66 49.09 49.32 6.3M
2023-12-22 48.67 49.36 48.60 48.84 0.8M
2023-12-21 48.67 49.09 48.11 48.67 4.6M
2023-12-20 49.38 50.00 49.10 49.46 4.2M
2023-12-19 49.47 50.26 48.90 49.38 1.0M
2023-12-18 49.09 50.28 48.98 49.47 1.0M
2023-12-15 48.58 49.40 48.13 49.09 0.7M
2023-12-14 48.36 48.67 47.42 48.58 0.9M
2023-12-13 47.02 48.59 47.58 48.36 5.4M
2023-12-12 45.90 47.42 46.05 47.02 0.5M
2023-12-11 47.52 47.50 45.83 45.92 0.9M
2023-12-08 46.13 47.74 46.46 47.52 7.7M
2023-12-07 46.44 46.51 45.50 46.13 11.2M
2023-12-06 46.41 47.38 45.73 46.44 0.8M
2023-12-05 45.12 46.59 45.13 46.41 0.9M
2023-12-04 46.58 46.61 45.01 45.12 0.9M
2023-12-01 46.87 47.19 46.19 46.58 0.6M
2023-11-30 48.06 48.28 46.42 46.87 1.0M
2023-11-29 47.79 48.76 47.82 48.06 47.2M
2023-11-28 48.20 48.35 47.48 47.79 0.7M
2023-11-27 48.09 48.53 47.41 48.20 0.7M
2023-11-24 48.53 49.10 47.74 48.09 0.6M
2023-11-23 48.53 48.53 48.53 48.53 0.0M
2023-11-22 49.69 50.48 47.76 47.86 15.4M
2023-11-21 49.41 50.56 49.23 49.69 0.9M
2023-11-20 49.15 50.24 49.19 49.41 0.7M
2023-11-17 48.81 49.71 49.02 49.15 1.4M
2023-11-16 49.12 49.29 48.33 48.81 1.3M
2023-11-15 49.21 50.15 48.20 49.12 1.0M
2023-11-14 48.96 49.80 48.70 49.21 1.0M
2023-11-13 47.63 49.04 48.07 48.96 0.8M
2023-11-10 47.44 48.27 46.94 47.63 0.7M
2023-11-09 46.09 48.23 46.54 47.44 2.1M
2023-11-08 45.63 46.86 45.80 46.09 0.5M
2023-11-07 45.56 46.21 45.16 45.63 0.8M
2023-11-06 44.81 45.94 44.90 45.56 3.9M
2023-11-03 43.13 45.31 43.24 44.16 1.4M
2023-11-02 41.86 43.88 42.33 43.13 3.1M
2023-11-01 39.95 42.12 40.63 41.86 2.2M
2023-10-31 40.84 41.16 39.23 39.95 1.0M
2023-10-30 40.79 41.77 40.49 40.84 0.8M
2023-10-27 40.76 41.19 40.06 40.79 0.9M
2023-10-26 40.83 42.24 39.88 40.76 0.9M
2023-10-25 42.87 43.66 41.71 43.27 1.3M
2023-10-24 42.58 43.66 42.70 42.87 1.0M
2023-10-23 41.71 42.99 40.95 42.58 1.1M
2023-10-20 42.50 42.47 41.08 41.71 0.9M
2023-10-19 42.45 43.28 41.89 42.45 0.7M
2023-10-18 43.89 43.94 42.04 42.45 2.1M
2023-10-17 45.81 46.10 42.48 43.89 1.8M
2023-10-16 46.05 46.22 44.91 45.81 0.6M
2023-10-13 47.09 47.11 45.40 46.05 1.3M
2023-10-12 46.05 47.60 46.33 47.09 0.9M
2023-10-11 45.53 46.71 45.98 46.05 0.6M
2023-10-10 44.82 46.25 45.09 45.53 4.5M
2023-10-09 44.81 45.56 44.37 44.82 0.7M
2023-10-06 44.27 45.64 44.04 44.81 5.2M
2023-10-05 43.69 44.80 43.90 44.26 1.0M
2023-10-04 43.73 44.13 42.70 43.69 0.5M
2023-10-03 45.10 45.09 43.40 43.73 0.6M
2023-10-02 43.54 45.17 43.50 45.10 0.8M
2023-09-29 43.08 44.14 43.30 43.54 0.8M
2023-09-28 42.02 43.44 42.13 42.45 0.9M
2023-09-27 42.19 42.64 41.63 42.02 1.1M
2023-09-26 42.47 42.82 41.66 42.19 16.9M
2023-09-25 41.83 42.54 41.19 42.47 6.4M
2023-09-22 41.29 42.11 40.83 41.83 2.1M
2023-09-21 41.92 42.09 41.22 41.29 3.4M
2023-09-20 43.55 43.89 42.92 43.60 1.0M
2023-09-19 43.55 44.00 43.01 43.55 1.3M
2023-09-18 44.76 44.22 42.30 43.55 1.7M
2023-09-15 45.89 45.70 43.92 44.76 5.8M
2023-09-14 45.23 46.19 45.14 45.89 0.8M
2023-09-13 45.47 45.91 44.52 45.23 8.7M
2023-09-12 44.39 45.65 44.55 45.47 0.5M
2023-09-11 45.72 46.27 44.31 44.39 1.5M
2023-09-08 45.57 46.61 45.27 45.72 1.2M
2023-09-07 47.20 47.06 45.16 45.59 0.5M
2023-09-06 48.32 48.54 46.59 47.20 0.7M
2023-09-05 48.47 48.79 47.88 48.01 1.3M
2023-09-04 48.47 48.47 48.47 48.47 0.0M
2023-09-01 49.48 49.85 48.15 48.87 0.6M
2023-08-31 49.21 49.73 48.97 49.48 3.7M
2023-08-30 48.03 49.92 48.43 49.21 1.1M
2023-08-29 46.89 49.06 46.20 48.03 1.2M
2023-08-25 47.76 47.79 45.02 45.65 1.4M
2023-08-24 46.38 51.20 47.47 47.76 2.4M
2023-08-23 46.09 47.05 45.21 46.38 1.6M
2023-08-22 47.54 48.21 45.35 46.09 2.9M
2023-08-21 42.41 46.24 43.30 45.20 10.3M
2023-08-18 43.30 43.55 41.68 42.41 0.8M
2023-08-17 44.18 44.02 43.28 43.30 0.4M
2023-08-16 44.18 44.65 43.41 44.18 28.7M
2023-08-15 42.86 45.26 43.72 44.18 11.8M
2023-08-14 40.92 43.60 40.32 42.22 0.8M
2023-08-11 42.88 42.40 40.65 41.43 2.5M
2023-08-10 42.17 43.54 41.84 42.88 0.5M
2023-08-09 44.38 44.82 42.13 42.17 0.9M
2023-08-08 45.12 45.23 44.07 45.06 0.9M
2023-08-07 45.13 45.54 44.57 45.12 0.7M
2023-08-04 45.07 45.63 44.40 45.13 0.9M
2023-08-03 44.33 45.09 43.78 45.07 0.6M
2023-08-02 46.41 47.13 43.41 45.01 0.7M
2023-08-01 46.90 46.88 46.05 46.41 0.3M
2023-07-31 46.61 47.11 46.51 46.90 3.6M
2023-07-28 46.93 47.01 46.00 46.61 0.4M
2023-07-27 44.77 47.39 45.45 46.93 0.6M
2023-07-26 46.08 46.10 44.65 44.77 0.4M
2023-07-25 44.60 46.09 44.61 46.08 13.4M
2023-07-24 44.78 45.07 44.07 44.60 0.6M
2023-07-21 45.77 45.86 44.45 44.78 4.8M
2023-07-20 47.42 47.05 45.33 45.77 1.0M
2023-07-19 46.63 47.81 46.82 47.42 0.6M
2023-07-18 45.92 47.62 45.76 45.95 0.6M
2023-07-17 45.92 46.50 45.29 45.92 6.0M
2023-07-14 44.89 48.02 46.18 47.28 0.7M
2023-07-13 43.82 45.30 44.51 44.89 5.9M
2023-07-12 42.33 43.92 42.80 43.82 6.3M
2023-07-11 42.34 42.75 42.08 42.33 0.6M
2023-07-10 42.51 42.81 41.67 42.34 0.9M
2023-07-07 41.44 43.20 42.19 42.51 1.0M
2023-07-06 42.83 42.07 41.36 41.44 0.2M
2023-07-05 42.41 43.17 42.08 42.83 0.6M
2023-07-04 42.41 42.41 42.41 42.41 0.1M
2023-07-03 42.39 42.90 42.22 42.55 0.9M
2023-06-30 40.74 42.55 40.85 42.39 0.4M
2023-06-29 41.35 41.58 40.60 40.74 0.4M
2023-06-28 40.75 41.83 40.43 41.35 0.7M
2023-06-27 41.44 41.70 40.46 40.84 0.6M
2023-06-26 42.05 43.02 40.10 41.44 2.8M
2023-06-23 42.81 42.81 42.05 42.05 0.6M
2023-06-22 42.81 43.42 42.25 42.81 2.9M
2023-06-21 43.21 43.90 42.09 42.17 0.6M
2023-06-20 42.77 43.59 42.65 43.21 0.5M
2023-06-19 42.77 43.52 43.52 42.77 0.0M
2023-06-16 42.99 43.70 42.65 43.33 19.1M
2023-06-15 42.98 43.19 42.16 42.99 0.9M
2023-06-14 40.56 42.26 40.58 41.73 2.0M
2023-06-13 39.14 40.90 39.48 40.56 10.8M
2023-06-12 39.08 39.31 38.62 39.14 3.9M
2023-06-09 38.19 39.71 38.60 39.08 0.5M
2023-06-08 37.64 38.86 37.48 38.19 4.0M
2023-06-07 38.93 39.50 38.08 38.44 0.6M
2023-06-06 39.08 39.15 38.16 38.93 0.3M
2023-06-05 39.36 39.51 38.80 39.08 0.4M
2023-06-02 39.12 40.50 39.13 39.36 0.4M
2023-06-01 38.09 39.98 37.83 39.12 8.9M
2023-05-31 41.04 40.61 38.07 39.08 1.7M
2023-05-30 38.35 41.94 37.10 41.04 1.5M
2023-05-26 38.76 39.01 37.56 38.35 0.7M
2023-05-25 29.95 39.82 32.34 39.36 3.2M
2023-05-24 31.21 30.69 29.81 29.95 2.4M
2023-05-23 31.35 31.27 30.70 31.21 24.5M
2023-05-22 31.15 31.51 30.68 31.45 0.4M
2023-05-19 31.57 31.83 30.93 31.05 0.8M
2023-05-18 29.76 31.80 30.33 31.57 1.8M
2023-05-17 29.40 30.08 29.28 29.76 2.5M
2023-05-16 28.41 29.86 28.84 29.40 3.2M
2023-05-15 28.23 28.87 28.17 28.41 3.8M
2023-05-12 28.48 28.77 28.05 28.66 0.7M
2023-05-11 28.93 28.96 28.25 28.48 0.5M
2023-05-10 28.57 29.09 28.48 28.93 0.3M
2023-05-09 28.46 29.15 28.45 28.57 5.4M
2023-05-05 27.63 28.67 27.30 28.46 0.8M
2023-05-04 27.92 27.86 27.24 27.68 0.3M
2023-05-03 28.44 28.13 27.49 27.92 0.6M
2023-05-02 28.89 28.98 28.09 28.44 0.7M
2023-04-28 26.89 27.59 27.11 27.21 0.5M
2023-04-27 26.89 27.48 26.64 26.96 2.3M
2023-04-26 26.85 27.33 26.71 26.89 0.8M
2023-04-25 26.91 27.25 26.32 26.85 0.5M
2023-04-24 27.07 27.36 26.68 26.91 0.8M
2023-04-21 27.65 27.14 26.73 27.07 0.6M
2023-04-20 27.48 28.03 27.45 27.65 0.6M
2023-04-19 27.76 27.88 27.25 27.48 0.6M
2023-04-18 26.69 28.11 27.37 27.76 1.5M
2023-04-17 26.44 26.89 26.47 26.68 3.8M
2023-04-14 26.46 26.87 26.23 26.44 0.7M
2023-04-13 26.72 26.88 26.33 26.46 0.7M
2023-04-12 27.29 27.45 26.52 26.60 1.8M
2023-04-11 26.95 27.78 27.17 27.29 0.4M
2023-04-06 26.46 27.06 26.44 26.55 0.4M
2023-04-05 27.63 27.08 26.40 26.46 1.3M
2023-04-04 27.65 28.05 27.50 27.50 3.5M
2023-04-03 27.37 27.99 27.34 27.65 2.9M
2023-03-31 27.49 27.83 27.11 27.37 0.5M
2023-03-30 26.84 27.50 27.10 27.49 1.4M
2023-03-29 26.12 27.07 26.41 26.78 1.1M
2023-03-28 26.88 26.53 25.86 26.12 0.5M
2023-03-27 26.51 26.99 26.37 26.88 1.1M
2023-03-24 27.29 27.19 26.36 26.51 0.6M
2023-03-23 26.94 27.49 26.47 27.29 1.4M
2023-03-22 25.66 27.57 26.20 26.92 20.1M
2023-03-21 25.81 26.34 25.41 25.66 2.1M
2023-03-20 25.93 26.02 25.16 25.81 6.2M
2023-03-17 25.09 26.39 25.54 25.73 11.1M
2023-03-16 23.76 25.35 23.93 25.04 1.6M
2023-03-15 24.09 24.28 23.37 23.76 12.5M
2023-03-14 22.95 24.21 23.37 24.09 3.3M
2023-03-13 23.32 23.37 22.30 23.09 16.0M
2023-03-10 23.36 23.62 22.73 23.32 0.9M
2023-03-09 23.73 24.45 23.59 24.40 16.0M
2023-03-08 23.68 24.03 23.29 23.73 14.6M
2023-03-07 24.07 24.11 23.34 23.60 0.8M
2023-03-06 23.94 24.24 23.65 24.17 0.7M
2023-03-03 22.82 23.67 23.13 23.30 0.7M
2023-03-02 22.58 23.20 22.45 22.82 0.5M
2023-03-01 23.34 23.22 22.51 22.83 6.7M
2023-02-28 23.64 23.81 23.30 23.34 0.5M
2023-02-27 23.21 23.88 23.46 23.71 1.0M
2023-02-24 23.32 23.46 22.97 23.00 1.1M
2023-02-23 20.61 23.87 22.44 23.41 1.5M
2023-02-22 21.09 21.09 20.43 20.61 14.3M
2023-02-21 21.50 21.49 20.82 21.09 36.7M
2023-02-20 21.50 21.50 21.50 21.50 0.0M
2023-02-17 22.24 21.78 20.98 21.30 0.6M
2023-02-16 22.51 22.55 21.98 22.24 1.2M
2023-02-15 22.73 22.85 22.14 22.45 0.6M
2023-02-14 21.89 22.91 21.36 22.40 0.8M
2023-02-13 21.30 22.04 21.03 21.86 0.9M
2023-02-10 22.87 22.07 20.82 21.30 1.3M
2023-02-09 22.23 23.02 22.20 22.87 1.1M
2023-02-08 22.28 22.86 22.14 22.31 1.7M
2023-02-07 21.29 22.17 21.16 21.44 1.1M
2023-02-06 20.93 21.57 20.79 21.29 0.6M
2023-02-03 21.27 21.73 20.79 21.67 0.7M
2023-02-02 20.99 21.94 20.69 21.27 1.9M
2023-02-01 19.63 20.41 19.54 20.05 5.1M
2023-01-31 19.64 19.66 18.90 19.63 1.1M
2023-01-30 19.97 20.13 19.35 19.65 7.2M
2023-01-27 19.50 20.59 19.44 19.97 1.1M
2023-01-26 19.50 20.16 19.28 19.50 0.9M
2023-01-25 19.12 19.27 18.58 18.80 12.2M
2023-01-24 18.80 19.48 18.83 19.12 0.9M
2023-01-23 17.98 19.24 17.82 18.80 2.2M
2023-01-20 16.98 17.69 16.77 17.18 2.8M
2023-01-19 17.46 17.38 16.73 16.98 1.8M
2023-01-18 17.40 17.87 17.29 17.46 1.5M
2023-01-17 16.95 17.70 16.90 17.40 2.3M
2023-01-16 16.95 16.98 16.98 16.95 0.0M
2023-01-13 16.45 16.81 16.18 16.75 0.9M
2023-01-12 15.69 16.62 15.49 15.84 1.4M
2023-01-11 15.57 15.91 15.59 15.74 1.1M
2023-01-10 15.99 15.95 15.48 15.57 0.5M
2023-01-09 14.59 16.06 15.18 15.93 1.1M
2023-01-06 14.22 14.86 14.04 14.61 3.9M
2023-01-05 14.60 14.54 14.15 14.21 3.5M
2023-01-04 14.19 14.84 14.27 14.53 9.9M
2023-01-03 14.46 14.99 14.10 14.17 1.1M