NVIDIA

NVDA
🏛️ 폴란드 →
685.90
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 555.00 604.00 555.00 604.00 0.0M
2024-12-27 565.00 575.30 560.00 560.00 0.0M
2024-12-23 562.00 563.90 544.00 563.90 0.0M
2024-12-20 545.40 545.40 525.60 525.60 0.0M
2024-12-19 546.30 546.30 536.90 536.90 0.0M
2024-12-18 529.00 547.80 529.00 547.80 0.0M
2024-12-17 532.70 532.70 522.10 526.60 0.0M
2024-12-16 544.70 544.70 540.00 540.00 0.0M
2024-12-13 580.40 580.40 556.30 556.30 0.0M
2024-12-12 568.00 570.40 556.30 556.30 0.0M
2024-12-11 555.30 562.90 553.00 562.90 0.0M
2024-12-10 564.00 564.00 559.80 559.80 0.0M
2024-12-09 588.20 588.20 564.00 564.00 0.0M
2024-12-06 587.60 588.70 587.60 588.70 0.0M
2024-12-05 599.90 599.90 587.00 587.60 0.0M
2024-12-04 580.00 580.00 576.50 576.50 0.0M
2024-12-03 566.40 567.50 565.30 565.30 0.0M
2024-12-02 565.00 565.00 562.00 562.00 0.0M
2024-11-29 564.20 564.20 562.00 562.00 0.0M
2024-11-28 564.20 564.20 564.20 564.20 0.0M
2024-11-27 557.60 557.60 553.20 553.20 0.0M
2024-11-26 566.40 566.40 563.10 563.10 0.0M
2024-11-25 589.50 589.50 566.40 566.40 0.0M
2024-11-22 600.70 605.20 600.70 605.20 0.0M
2024-11-21 603.60 603.60 584.00 596.10 0.0M
2024-11-20 607.10 609.30 604.00 609.30 0.0M
2024-11-19 591.60 591.60 579.60 584.00 0.0M
2024-11-18 599.30 599.30 566.40 566.40 0.0M
2024-11-15 613.00 613.00 583.10 583.10 0.0M
2024-11-14 604.90 604.90 604.90 604.90 0.0M
2024-11-13 612.00 612.60 604.90 604.90 0.0M
2024-11-12 595.00 613.70 590.50 612.60 0.0M
2024-11-08 597.40 603.80 592.80 595.00 0.0M
2024-11-07 578.10 587.30 578.10 586.40 0.0M
2024-11-06 591.50 591.50 577.00 578.00 0.0M
2024-11-05 551.00 556.50 551.00 556.50 0.0M
2024-11-04 545.00 548.80 545.00 548.80 0.0M
2024-10-31 553.20 553.20 541.30 541.30 0.0M
2024-10-30 560.00 560.00 552.10 557.80 0.0M
2024-10-29 562.20 564.20 562.20 564.20 0.0M
2024-10-28 578.50 578.50 568.60 568.60 0.0M
2024-10-25 569.70 577.40 565.50 577.40 0.0M
2024-10-24 571.90 571.90 563.10 563.20 0.0M
2024-10-23 577.00 577.40 571.90 571.90 0.0M
2024-10-22 573.00 577.40 573.00 577.40 0.0M
2024-10-21 555.00 555.00 549.00 549.00 0.0M
2024-10-18 552.10 552.10 552.10 552.10 0.0M
2024-10-17 550.10 556.70 550.10 555.00 0.0M
2024-10-15 538.90 538.90 517.10 517.10 0.0M
2024-10-14 529.50 537.80 529.50 532.50 0.0M
2024-10-11 528.10 530.20 528.10 529.50 0.0M
2024-10-10 533.10 533.10 513.80 527.00 0.0M
2024-10-09 523.70 530.00 523.70 524.60 0.0M
2024-10-08 501.80 512.70 501.80 512.70 0.0M
2024-10-07 490.05 492.00 488.05 492.00 0.0M
2024-10-04 477.95 485.00 477.95 483.10 0.0M
2024-10-03 474.05 474.05 460.95 473.05 0.0M
2024-10-01 474.05 474.05 474.05 474.05 0.0M
2024-09-30 453.95 453.95 453.95 453.95 0.0M
2024-09-27 471.05 471.05 470.00 470.00 0.0M
2024-09-26 480.95 482.95 480.95 482.95 0.0M
2024-09-25 459.05 472.00 459.05 472.00 0.0M
2024-09-24 436.10 458.90 436.10 458.90 0.0M
2024-09-23 450.00 451.05 450.00 451.05 0.0M
2024-09-20 454.05 454.05 454.05 454.05 0.0M
2024-09-19 443.95 450.05 443.95 450.05 0.0M
2024-09-18 455.00 455.00 439.95 439.95 0.0M
2024-09-17 454.05 454.05 454.05 454.05 0.0M
2024-09-16 459.90 459.90 446.95 449.05 0.0M
2024-09-13 462.00 462.00 459.95 459.95 0.0M
2024-09-12 447.00 462.00 447.00 462.00 0.0M
2024-09-10 413.05 415.95 413.05 415.00 0.0M
2024-09-09 415.90 415.90 404.05 410.05 0.0M
2024-09-06 407.05 420.00 406.05 420.00 0.0M
2024-09-05 413.05 420.00 410.00 415.95 0.0M
2024-09-04 407.05 417.05 401.95 401.95 0.0M
2024-09-03 470.85 470.85 437.05 437.05 0.0M
2024-09-02 474.05 474.05 463.05 463.05 0.0M
2024-08-30 463.05 468.05 463.05 468.05 0.0M
2024-08-29 468.05 474.05 467.05 467.05 0.0M
2024-08-28 488.05 488.05 488.05 488.05 0.0M
2024-08-27 484.95 484.95 480.00 480.00 0.0M
2024-08-26 501.10 501.10 480.00 480.00 0.0M
2024-08-23 490.00 490.00 487.00 487.00 0.0M
2024-08-22 490.95 500.00 490.95 500.00 0.0M
2024-08-21 499.60 499.60 490.05 494.05 0.0M
2024-08-20 487.85 502.60 487.85 499.05 0.0M
2024-08-19 480.00 480.00 480.00 480.00 0.0M
2024-08-16 470.25 480.00 470.25 474.95 0.0M
2024-08-14 453.95 465.65 453.95 462.05 0.0M
2024-08-13 455.00 455.00 430.00 430.00 0.0M
2024-08-12 426.90 430.00 417.05 430.00 0.0M
2024-08-09 428.70 428.70 421.05 422.00 0.0M
2024-08-08 392.05 392.05 392.05 392.05 0.0M
2024-08-07 420.05 426.05 420.05 426.05 0.0M
2024-08-06 412.95 412.95 405.05 405.05 0.0M
2024-08-05 380.65 402.05 350.00 394.05 0.0M
2024-08-02 430.20 430.20 407.00 412.05 0.0M
2024-08-01 486.00 486.00 476.95 478.00 0.0M
2024-07-31 438.05 443.05 436.05 443.05 0.0M
2024-07-30 443.05 443.05 439.50 439.50 0.0M
2024-07-29 459.75 459.75 452.05 452.05 0.0M
2024-07-26 456.05 456.05 449.00 449.00 0.0M
2024-07-25 457.05 458.00 450.00 451.00 0.0M
2024-07-23 480.00 488.00 480.00 488.00 0.0M
2024-07-22 480.45 480.45 474.05 480.00 0.0M
2024-07-19 476.05 478.05 471.05 471.05 0.0M
2024-07-18 478.95 479.05 471.05 471.05 0.0M
2024-07-17 478.05 478.05 469.05 469.05 0.0M
2024-07-16 501.10 501.10 501.10 501.10 0.0M
2024-07-15 510.30 510.30 510.30 510.30 0.0M
2024-07-12 524.50 524.50 496.25 512.50 0.0M
2024-07-11 537.80 539.40 536.60 536.60 0.0M
2024-07-10 523.80 529.80 523.80 529.80 0.0M
2024-07-09 511.80 527.40 511.80 526.20 0.0M
2024-07-08 500.80 512.60 498.05 512.60 0.0M