NVIDIA

NVDA
🏛️ 폴란드 →
677.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 674.40 677.60 672.80 677.60 0.0M
2025-09-30 664.80 674.80 657.20 674.80 0.0M
2025-09-29 655.10 666.50 655.00 666.50 0.0M
2025-09-26 651.90 651.90 636.00 636.00 0.0M
2025-09-25 648.70 657.30 631.70 655.10 0.0M
2025-09-24 655.10 658.30 647.70 647.70 0.0M
2025-09-23 663.20 663.20 650.00 661.00 0.0M
2025-09-22 647.00 647.00 631.70 633.00 0.0M
2025-09-19 640.00 648.80 638.00 643.80 0.0M
2025-09-18 620.00 635.00 620.00 635.00 0.0M
2025-09-17 635.00 637.40 609.50 610.00 0.0M
2025-09-16 640.00 640.00 636.50 636.50 0.0M
2025-09-15 650.30 650.30 625.30 635.00 0.0M
2025-09-12 647.10 647.10 643.00 644.50 0.0M
2025-09-11 655.00 655.10 642.90 642.90 0.0M
2025-09-10 628.50 653.00 628.50 653.00 0.0M
2025-09-09 616.50 618.10 609.70 609.70 0.0M
2025-09-08 610.00 618.10 604.60 618.10 0.0M
2025-09-05 626.10 626.10 595.00 597.00 0.0M
2025-09-04 627.70 632.60 623.00 623.00 0.0M
2025-09-03 620.50 632.60 620.50 628.00 0.0M
2025-09-02 630.10 635.80 620.00 620.00 0.0M
2025-09-01 635.80 637.40 630.00 631.00 0.0M
2025-08-29 663.20 663.20 637.40 637.40 0.0M
2025-08-28 658.30 664.80 651.00 651.00 0.0M
2025-08-27 674.40 676.00 666.40 675.00 0.0M
2025-08-26 668.00 668.00 655.60 666.40 0.0M
2025-08-25 648.50 659.90 648.50 659.90 0.0M
2025-08-22 646.70 648.00 636.00 648.00 0.0M
2025-08-21 648.70 648.70 639.00 639.00 0.0M
2025-08-20 653.50 653.50 617.00 617.00 0.0M
2025-08-19 658.20 668.00 653.50 653.50 0.0M
2025-08-18 666.00 666.00 658.00 658.00 0.0M
2025-08-14 668.00 668.00 662.90 662.90 0.0M
2025-08-13 670.00 671.20 662.90 662.90 0.0M
2025-08-12 671.20 674.40 662.90 662.90 0.0M
2025-08-11 668.00 677.60 659.80 677.60 0.0M
2025-08-08 671.00 671.00 660.00 669.60 0.0M
2025-08-07 656.70 668.00 656.70 668.00 0.0M
2025-08-06 660.00 660.00 655.00 655.10 0.0M
2025-08-05 667.70 670.00 656.60 664.80 0.0M
2025-08-04 660.30 660.30 650.00 659.00 0.0M
2025-08-01 663.20 663.20 630.00 645.40 0.0M
2025-07-31 666.30 688.90 666.30 677.30 0.0M
2025-07-30 659.90 661.30 655.00 661.30 0.0M
2025-07-29 653.10 669.60 653.10 666.40 0.0M
2025-07-28 632.00 648.00 632.00 648.00 0.0M
2025-07-25 638.00 638.00 627.90 627.90 0.0M
2025-07-24 616.60 631.00 616.60 626.00 0.0M
2025-07-23 605.60 615.00 605.60 615.00 0.0M
2025-07-22 626.10 628.00 611.60 611.60 0.0M
2025-07-21 632.00 632.00 631.00 631.00 0.0M
2025-07-18 651.10 651.10 632.00 632.00 0.0M
2025-07-17 631.30 639.00 631.30 632.70 0.0M
2025-07-16 626.30 631.00 616.70 631.00 0.0M
2025-07-15 615.10 631.00 615.10 626.30 0.0M
2025-07-14 605.00 606.00 597.00 601.00 0.0M
2025-07-11 598.00 606.00 596.00 606.00 0.0M
2025-07-10 592.00 600.00 592.00 595.60 0.0M
2025-07-09 582.70 590.00 578.50 590.00 0.0M
2025-07-08 574.00 582.70 573.70 581.10 0.0M
2025-07-07 568.90 575.00 568.90 575.00 0.0M
2025-07-04 567.30 576.20 567.20 567.20 0.0M
2025-07-03 571.00 576.90 569.80 576.90 0.0M
2025-07-02 560.10 571.40 543.40 571.40 0.0M
2025-07-01 569.80 569.80 569.80 569.80 0.0M
2025-06-30 561.00 575.00 561.00 573.00 0.0M
2025-06-27 568.20 568.20 559.40 565.70 0.0M
2025-06-26 560.90 569.80 559.40 560.90 0.0M
2025-06-25 538.60 550.00 538.60 550.00 0.0M
2025-06-24 532.30 537.00 532.00 533.90 0.0M
2025-06-23 527.50 530.00 527.50 529.10 0.0M
2025-06-20 540.00 540.00 535.00 540.00 0.0M
2025-06-18 539.20 539.20 533.90 537.00 0.0M
2025-06-17 536.00 536.00 530.70 530.70 0.0M
2025-06-16 527.50 530.00 522.70 530.00 0.0M
2025-06-13 524.30 530.00 524.30 527.50 0.0M
2025-06-12 525.00 526.30 521.10 525.90 0.0M
2025-06-11 522.80 538.00 522.80 535.40 0.0M
2025-06-10 539.20 539.20 529.10 537.60 0.0M
2025-06-09 546.70 546.70 533.90 540.00 0.0M
2025-06-06 522.70 539.20 522.70 537.60 0.0M
2025-06-05 535.00 535.00 527.50 530.00 0.0M
2025-06-04 537.60 537.60 530.70 532.00 0.0M
2025-06-03 510.00 524.70 510.00 524.70 0.0M
2025-06-02 505.40 505.40 489.10 503.00 0.0M
2025-05-30 521.50 521.50 514.70 515.10 0.0M
2025-05-29 529.10 544.00 521.10 522.70 0.0M
2025-05-28 510.00 516.70 510.00 512.00 0.0M
2025-05-27 507.00 507.00 505.00 507.00 0.0M
2025-05-26 497.20 507.00 497.20 500.00 0.0M
2025-05-23 497.00 503.00 480.20 491.95 0.0M
2025-05-22 494.00 499.00 494.00 499.00 0.0M
2025-05-21 503.00 503.00 497.00 500.00 0.0M
2025-05-20 505.10 512.40 505.10 512.40 0.0M
2025-05-19 517.50 517.50 493.00 508.40 0.0M
2025-05-16 507.30 520.00 507.30 513.00 0.0M
2025-05-15 505.10 510.00 500.00 508.00 0.0M
2025-05-14 500.00 510.00 497.00 497.40 0.0M
2025-05-13 475.00 503.70 470.00 495.95 0.0M
2025-05-12 448.00 471.80 448.00 463.00 0.0M
2025-05-09 446.40 448.00 440.00 440.00 0.0M
2025-05-08 443.20 454.00 438.25 438.25 0.0M
2025-05-07 423.00 432.20 423.00 428.40 0.0M
2025-05-06 427.00 427.00 423.40 423.40 0.0M
2025-05-05 429.00 429.00 424.00 428.55 0.0M
2025-05-02 421.75 435.00 420.75 429.55 0.0M
2025-04-30 404.40 404.40 395.80 399.40 0.0M
2025-04-29 406.80 411.00 404.80 404.80 0.0M
2025-04-28 414.75 415.50 404.80 404.80 0.0M
2025-04-25 409.20 409.45 398.80 406.40 0.0M
2025-04-24 395.00 395.00 378.85 391.80 0.0M
2025-04-23 379.90 396.35 379.90 394.35 0.0M
2025-04-22 368.55 372.00 365.00 371.20 0.0M
2025-04-17 396.80 400.40 379.25 381.25 0.0M
2025-04-16 401.40 403.80 392.00 394.35 0.0M
2025-04-15 421.50 423.55 417.00 423.55 0.0M
2025-04-14 434.60 435.00 424.00 424.00 0.0M
2025-04-11 430.00 430.00 402.20 424.00 0.0M
2025-04-10 431.00 445.00 405.00 445.00 0.0M
2025-04-09 383.90 394.15 369.00 390.35 0.0M
2025-04-08 399.30 415.00 388.00 415.00 0.0M
2025-04-07 332.75 375.00 317.30 375.00 0.0M
2025-04-04 399.30 399.30 364.90 373.70 0.0M
2025-04-03 408.45 412.40 392.35 392.35 0.0M
2025-04-02 421.15 424.95 415.00 422.50 0.0M
2025-04-01 418.75 423.55 415.30 415.30 0.0M
2025-03-31 420.00 420.00 404.00 409.15 0.0M
2025-03-28 434.60 437.00 424.95 424.95 0.0M
2025-03-27 439.40 442.65 434.60 442.65 0.0M
2025-03-26 465.95 465.95 445.00 445.00 0.0M
2025-03-25 470.80 470.80 452.60 463.55 0.0M
2025-03-24 470.00 470.00 459.90 470.00 0.0M
2025-03-21 459.20 459.20 450.30 450.30 0.0M
2025-03-20 464.05 466.45 454.35 466.45 0.0M
2025-03-19 447.10 451.95 444.00 450.30 0.0M
2025-03-18 478.00 478.00 440.70 447.10 0.0M
2025-03-17 467.05 482.40 459.20 459.20 0.0M
2025-03-14 456.80 471.30 450.35 464.65 0.0M
2025-03-13 455.15 455.15 444.00 449.50 0.0M
2025-03-12 428.00 449.50 423.95 443.10 0.0M
2025-03-11 419.00 425.95 408.45 425.00 0.0M
2025-03-10 427.55 430.00 414.50 422.95 0.0M
2025-03-07 438.60 438.60 426.00 426.00 0.0M
2025-03-06 448.30 448.30 439.85 446.20 0.0M
2025-03-05 461.10 465.25 446.20 446.20 0.0M
2025-03-04 458.85 459.20 434.25 446.20 0.0M
2025-03-03 500.60 504.00 472.60 474.50 0.0M
2025-02-28 508.10 508.10 470.00 489.20 0.0M
2025-02-27 532.50 532.50 512.00 512.00 0.0M
2025-02-26 512.60 516.60 512.60 516.60 0.0M
2025-02-25 510.90 514.70 486.75 503.20 0.0M
2025-02-24 552.90 552.90 519.60 519.60 0.0M
2025-02-21 569.00 569.00 558.00 558.00 0.0M
2025-02-20 555.00 560.00 555.00 560.00 0.0M
2025-02-19 559.80 559.80 555.00 555.00 0.0M
2025-02-18 555.00 568.30 555.00 560.50 0.0M
2025-02-17 546.10 556.80 546.10 552.00 0.0M
2025-02-14 545.30 546.10 536.60 546.10 0.0M
2025-02-13 524.00 545.30 524.00 545.30 0.0M
2025-02-12 536.00 537.00 525.00 525.00 0.0M
2025-02-11 543.00 543.00 535.00 535.00 0.0M
2025-02-10 541.70 550.00 525.20 550.00 0.0M
2025-02-07 517.70 534.00 515.00 534.00 0.0M
2025-02-06 510.00 518.00 508.20 512.00 0.0M
2025-02-05 493.85 497.00 484.05 493.00 0.0M
2025-02-04 500.00 500.00 476.40 488.00 0.0M
2025-02-03 499.60 499.60 472.15 484.05 0.0M
2025-01-31 500.00 516.60 500.00 516.60 0.0M
2025-01-30 508.60 508.60 480.00 480.00 0.0M
2025-01-29 549.80 549.80 496.00 499.35 0.0M
2025-01-28 508.00 508.00 474.05 490.00 0.0M
2025-01-27 551.00 551.00 496.95 498.00 0.0M
2025-01-23 600.80 600.80 583.40 589.00 0.0M
2025-01-22 585.30 596.00 585.30 595.00 0.0M
2025-01-21 573.40 573.40 573.40 573.40 0.0M
2025-01-20 586.90 586.90 570.20 573.40 0.0M
2025-01-17 573.10 573.10 562.00 562.00 0.0M
2025-01-16 562.00 574.00 562.00 574.00 0.0M
2025-01-15 544.70 547.00 544.70 547.00 0.0M
2025-01-14 580.20 580.20 565.00 565.00 0.0M
2025-01-13 567.70 567.70 541.80 541.80 0.0M
2025-01-10 618.00 618.00 567.70 567.70 0.0M
2025-01-09 583.00 583.00 575.90 575.90 0.0M
2025-01-08 590.60 592.50 585.00 585.00 0.0M
2025-01-07 610.00 630.00 584.90 584.90 0.0M
2025-01-03 574.00 598.30 574.00 598.30 0.0M
2025-01-02 573.10 573.10 562.00 565.80 0.0M