Nvidia Corp (NVDC34)

NVDC34
🏛️ 브라질 →
19.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 19.82 19.82 19.80 19.80 84.1K
10:05 19.78 19.81 19.77 19.77 32.1K
10:10 19.79 19.82 19.76 19.80 18.5K
10:15 19.82 19.83 19.80 19.83 10.9K
10:20 19.81 19.85 19.81 19.85 15.2K
10:25 19.83 19.87 19.82 19.86 207.4K
10:30 19.86 19.89 19.72 19.85 503.0K
10:35 19.86 19.87 19.79 19.82 74.6K
10:40 19.81 19.81 19.72 19.72 82.6K
10:45 19.72 19.77 19.67 19.72 18.9K
10:50 19.74 19.76 19.67 19.67 66.6K
10:55 19.69 19.76 19.66 19.73 59.1K
11:00 19.74 19.77 19.67 19.67 70.6K
11:05 19.67 19.70 19.61 19.64 101.7K
11:10 19.64 19.67 19.60 19.65 60.5K
11:15 19.64 19.67 19.60 19.63 26.4K
11:20 19.65 19.65 19.57 19.58 49.3K
11:25 19.58 19.58 19.49 19.54 136.8K
11:30 19.55 19.58 19.53 19.55 32.7K
11:35 19.56 19.64 19.56 19.64 90.3K
11:40 19.64 19.68 19.62 19.66 45.1K
11:45 19.66 19.67 19.60 19.61 16.6K
11:50 19.60 19.64 19.57 19.62 27.9K
11:55 19.63 19.65 19.57 19.59 31.5K
12:00 19.59 19.65 19.58 19.62 3.5K
12:05 19.63 19.64 19.61 19.61 103.8K
12:10 19.63 19.63 19.57 19.59 24.3K
12:15 19.58 19.64 19.58 19.63 28.2K
12:20 19.63 19.64 19.60 19.62 80.3K
12:25 19.63 19.67 19.62 19.66 11.6K
12:30 19.67 19.67 19.60 19.63 17.4K
12:35 19.63 19.63 19.57 19.59 31.9K
12:40 19.59 19.62 19.57 19.60 2.4K
12:45 19.61 19.64 19.59 19.62 10.0K
12:50 19.64 19.64 19.59 19.61 25.3K
12:55 19.59 19.62 19.56 19.57 29.5K
13:00 19.56 19.60 19.55 19.58 29.2K
13:05 19.59 19.62 19.57 19.58 12.0K
13:10 19.58 19.61 19.57 19.60 11.9K
13:15 19.59 19.63 19.59 19.63 2.2K
13:20 19.62 19.66 19.62 19.66 7.4K
13:25 19.66 19.68 19.62 19.64 23.1K
13:30 19.64 19.64 19.60 19.61 0.8K
13:35 19.61 19.64 19.59 19.63 5.0K
13:40 19.64 19.69 19.63 19.69 22.2K
13:45 19.68 19.71 19.67 19.70 21.2K
13:50 19.69 19.73 19.69 19.72 71.4K
13:55 19.73 19.73 19.70 19.72 17.4K
14:00 19.72 19.73 19.70 19.71 3.9K
14:05 19.71 19.73 19.68 19.71 3.2K
14:10 19.71 19.74 19.71 19.73 36.0K
14:15 19.71 19.73 19.70 19.71 20.9K
14:20 19.71 19.71 19.69 19.69 2.5K
14:25 19.70 19.71 19.68 19.68 2.8K
14:30 19.68 19.71 19.67 19.71 4.8K
14:35 19.69 19.73 19.69 19.69 8.2K
14:40 19.70 19.71 19.68 19.71 3.5K
14:45 19.69 19.70 19.69 19.70 0.4K
14:50 19.71 19.71 19.68 19.68 3.5K
14:55 19.69 19.71 19.67 19.70 13.4K
15:00 19.71 19.74 19.71 19.72 1.8K
15:05 19.72 19.72 19.70 19.70 21.0K
15:10 19.70 19.71 19.69 19.70 101.2K
15:15 19.70 19.74 19.70 19.71 95.5K
15:20 19.71 19.76 19.71 19.76 74.5K
15:25 19.75 19.76 19.74 19.74 70.5K
15:30 19.75 19.75 19.74 19.75 18.6K
15:35 19.74 19.76 19.73 19.73 16.2K
15:40 19.72 19.74 19.72 19.72 2.7K
15:45 19.71 19.74 19.71 19.73 5.0K
15:50 19.71 19.72 19.70 19.70 7.8K
15:55 19.71 19.72 19.70 19.70 1.3K
16:00 19.70 19.71 19.69 19.71 10.0K
16:05 19.71 19.71 19.69 19.69 6.0K
16:10 19.70 19.71 19.70 19.71 14.6K
16:15 19.71 19.74 19.71 19.74 51.9K
16:20 19.74 19.75 19.73 19.74 18.4K
16:25 19.74 19.75 19.74 19.75 27.4K
16:30 19.75 19.76 19.72 19.75 41.2K
16:35 19.73 19.75 19.73 19.73 37.4K
16:40 19.73 19.75 19.73 19.74 5.7K
16:45 19.73 19.75 19.72 19.75 31.7K
16:50 19.75 19.77 19.72 19.77 104.4K
16:55 19.71 19.71 19.71 19.71 112.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.88 19.89 19.49 19.71 3.4M
2025-09-25 19.40 20.05 19.25 19.86 4.0M
2025-09-24 19.80 19.87 19.40 19.63 3.1M
2025-09-23 20.26 20.26 19.51 19.65 4.6M
2025-09-22 19.55 20.54 19.43 20.34 5.3M
2025-09-19 19.50 19.74 19.42 19.51 4.5M
2025-09-18 19.19 19.58 19.12 19.52 5.9M
2025-09-17 19.12 19.13 18.59 18.77 7.1M
2025-09-16 19.62 19.63 19.23 19.25 3.1M
2025-09-15 19.55 19.72 19.36 19.62 3.4M
2025-09-12 19.97 19.99 19.76 19.78 1.8M
2025-09-11 20.08 20.25 19.78 19.87 3.7M
2025-09-10 19.91 20.16 19.77 20.00 5.3M
2025-09-09 19.16 19.35 18.84 19.35 4.2M
2025-09-08 18.90 19.32 18.83 19.05 3.6M
2025-09-05 19.03 19.08 18.48 18.83 6.8M
2025-09-04 19.38 19.52 19.24 19.37 1.7M
2025-09-03 19.50 19.57 19.21 19.37 3.5M
2025-09-02 19.40 19.64 18.90 19.52 3.4M
2025-09-01 19.70 19.89 19.61 19.65 1.7M
2025-08-29 20.22 20.22 19.57 19.72 5.9M
2025-08-28 20.38 20.83 19.91 20.32 8.6M
2025-08-27 20.71 20.73 20.32 20.55 4.2M
2025-08-26 20.35 20.63 20.16 20.63 2.6M
2025-08-25 20.05 20.48 19.96 20.22 3.2M
2025-08-22 19.65 20.15 19.37 20.15 3.7M
2025-08-21 19.89 20.15 19.83 19.96 3.0M
2025-08-20 20.08 20.08 19.26 19.98 5.9M
2025-08-19 20.70 20.87 20.05 20.18 4.6M
2025-08-18 20.30 20.67 20.28 20.65 4.5M
2025-08-15 20.47 20.47 20.01 20.20 3.7M
2025-08-14 20.34 20.59 20.23 20.49 2.5M
2025-08-13 20.58 20.69 20.14 20.46 4.1M
2025-08-12 20.58 20.68 20.23 20.61 3.7M
2025-08-11 20.60 20.85 20.46 20.61 3.8M
2025-08-08 20.57 20.79 20.37 20.65 4.1M
2025-08-07 20.62 20.92 20.29 20.45 3.7M
2025-08-06 20.21 20.46 20.11 20.40 4.1M
2025-08-05 20.76 20.76 20.20 20.44 5.2M
2025-08-04 20.16 20.67 20.01 20.60 3.5M
2025-08-01 20.10 20.38 19.76 20.12 7.8M
2025-07-31 21.36 21.44 20.58 20.70 4.8M
2025-07-30 20.55 21.00 20.53 20.87 5.7M
2025-07-29 20.80 20.88 20.35 20.35 4.5M
2025-07-28 20.23 20.59 20.23 20.59 4.0M
2025-07-25 19.90 20.21 19.90 20.02 4.3M
2025-07-24 19.83 20.00 19.72 19.90 3.8M
2025-07-23 19.55 19.74 19.42 19.73 4.4M
2025-07-22 19.86 19.87 19.14 19.40 6.3M
2025-07-21 20.00 20.12 19.85 19.86 3.4M
2025-07-18 20.13 20.13 19.77 20.11 6.5M
2025-07-17 20.06 20.21 19.88 20.04 4.1M
2025-07-16 19.87 19.97 19.59 19.79 4.9M
2025-07-15 19.87 20.00 19.59 19.70 7.1M
2025-07-14 19.15 19.21 18.74 19.15 5.2M
2025-07-11 18.93 19.47 18.90 19.14 6.6M
2025-07-10 19.03 19.07 18.70 18.98 6.7M
2025-07-09 18.31 18.68 18.28 18.67 6.3M
2025-07-08 18.07 18.19 18.00 18.18 4.0M
2025-07-07 17.88 18.10 17.86 18.02 4.6M
2025-07-04 17.97 17.97 17.72 17.72 1.0M
2025-07-03 17.88 18.12 17.77 17.88 4.7M
2025-07-02 17.29 17.88 17.25 17.68 5.1M
2025-07-01 17.75 17.81 17.23 17.47 4.5M
2025-06-30 18.08 18.11 17.75 17.92 4.6M
2025-06-27 17.74 18.09 17.72 17.99 6.6M
2025-06-26 18.00 18.00 17.69 17.76 4.6M
2025-06-25 17.21 17.86 17.18 17.85 7.5M
2025-06-24 16.63 16.97 16.63 16.91 4.8M
2025-06-23 16.44 16.62 16.33 16.46 4.6M
2025-06-20 16.65 16.71 16.34 16.47 3.7M
2025-06-18 16.55 16.70 16.36 16.62 4.1M
2025-06-17 16.54 16.59 16.43 16.55 4.6M
2025-06-16 16.47 16.79 16.45 16.50 5.8M
2025-06-13 16.61 16.69 16.28 16.35 5.6M
2025-06-12 16.35 16.79 16.31 16.69 6.0M
2025-06-11 16.79 16.82 16.39 16.49 4.8M
2025-06-10 16.59 16.73 16.39 16.69 3.1M
2025-06-09 16.60 16.86 16.48 16.49 5.0M
2025-06-06 16.48 16.72 16.34 16.34 4.6M
2025-06-05 16.61 16.78 16.18 16.30 6.3M
2025-06-04 16.63 16.70 16.35 16.70 4.4M
2025-06-03 16.41 16.74 16.35 16.52 6.5M
2025-06-02 16.03 16.36 15.91 16.20 6.7M
2025-05-30 16.36 16.55 15.83 15.99 9.1M
2025-05-29 16.75 16.94 16.24 16.34 14.8M
2025-05-28 16.11 16.27 15.96 16.03 8.8M
2025-05-27 15.86 15.98 15.72 15.95 6.7M
2025-05-26 15.55 15.84 15.54 15.84 1.9M
2025-05-23 15.33 15.64 15.15 15.55 8.8M
2025-05-22 15.98 15.98 15.45 15.62 7.1M
2025-05-21 15.77 16.18 15.36 15.50 7.9M
2025-05-20 15.88 15.92 15.62 15.92 4.8M
2025-05-19 15.58 16.01 15.57 15.94 4.6M
2025-05-16 16.20 16.25 15.81 15.81 6.1M
2025-05-15 15.75 16.10 15.55 15.96 9.1M
2025-05-14 15.54 15.85 15.37 15.83 10.8M
2025-05-13 14.65 15.33 14.61 15.14 10.3M
2025-05-12 14.35 14.60 14.24 14.46 9.2M
2025-05-09 13.88 13.93 13.56 13.75 3.4M
2025-05-08 14.10 14.13 13.70 13.78 6.5M
2025-05-07 13.58 14.10 13.44 13.93 8.8M
2025-05-06 13.39 13.63 13.23 13.48 5.0M
2025-05-05 13.27 13.58 13.23 13.48 5.0M
2025-05-02 13.39 13.57 13.30 13.34 7.4M
2025-04-30 12.30 13.05 12.28 13.05 6.8M
2025-04-29 12.67 12.92 12.64 12.75 5.3M
2025-04-28 12.99 13.01 12.55 12.73 7.4M
2025-04-25 12.61 13.22 12.54 13.09 8.6M
2025-04-24 12.25 12.60 12.18 12.57 7.6M
2025-04-23 12.34 12.42 12.12 12.22 30.8M
2025-04-22 11.85 11.93 11.60 11.74 16.6M
2025-04-17 12.78 12.83 12.18 12.21 14.4M
2025-04-16 12.88 13.11 12.28 12.66 17.0M
2025-04-15 13.45 13.94 13.45 13.77 7.1M
2025-04-14 14.00 14.04 13.34 13.48 9.7M
2025-04-11 13.29 13.60 13.22 13.48 14.0M
2025-04-10 13.51 13.63 12.80 13.16 23.1M
2025-04-09 12.50 13.99 12.35 13.86 26.8M
2025-04-08 12.63 13.02 11.83 12.07 22.2M
2025-04-07 10.97 12.23 10.67 11.96 32.5M
2025-04-04 11.81 11.97 11.18 11.55 25.8M
2025-04-03 12.19 12.35 11.91 11.94 15.8M
2025-04-02 12.77 13.28 12.62 13.08 7.2M
2025-04-01 12.96 13.01 12.67 13.01 6.6M
2025-03-31 12.68 12.89 12.41 12.89 13.1M
2025-03-28 13.34 13.55 13.09 13.10 9.7M
2025-03-27 13.46 13.67 13.28 13.33 9.5M
2025-03-26 14.20 14.20 13.47 13.53 12.1M
2025-03-25 14.42 14.45 14.15 14.38 5.3M
2025-03-24 14.38 14.64 14.26 14.56 10.0M
2025-03-21 13.94 14.05 13.76 14.00 4.9M
2025-03-20 13.76 14.23 13.72 14.05 5.1M
2025-03-19 13.81 14.13 13.69 13.83 8.1M
2025-03-18 14.01 14.04 13.58 13.61 8.8M
2025-03-17 14.64 14.70 13.96 14.13 9.1M
2025-03-14 14.24 14.53 14.15 14.47 9.7M
2025-03-13 14.09 14.25 13.81 13.97 11.2M
2025-03-12 13.84 14.16 13.72 13.94 24.2M
2025-03-11 13.04 13.60 12.75 13.21 10.9M
2025-03-10 13.25 13.49 12.80 13.00 12.0M
2025-03-07 13.40 13.65 12.99 13.53 10.9M
2025-03-06 13.60 13.83 13.25 13.27 9.0M
2025-03-05 14.25 14.25 13.86 14.02 9.3M
2025-02-28 14.47 15.20 14.19 15.20 10.1M
2025-02-27 16.30 16.39 14.62 14.62 16.9M
2025-02-26 15.57 16.09 15.51 15.99 11.8M
2025-02-25 15.78 15.93 14.98 15.20 9.0M
2025-02-24 16.24 16.55 15.60 15.70 8.2M
2025-02-21 16.71 16.80 16.00 16.00 5.4M
2025-02-20 16.53 16.73 16.24 16.70 5.5M
2025-02-19 16.66 16.81 16.28 16.60 8.0M
2025-02-18 16.75 17.03 16.34 16.40 7.5M
2025-02-17 16.47 16.62 16.41 16.57 2.2M
2025-02-14 16.18 16.53 16.14 16.47 6.4M
2025-02-13 15.75 16.40 15.69 16.18 5.3M
2025-02-12 16.05 16.07 15.49 15.78 5.3M
2025-02-11 16.07 16.17 15.73 15.97 7.1M
2025-02-10 15.63 16.28 15.59 16.12 7.1M
2025-02-07 15.50 15.70 15.28 15.63 7.0M
2025-02-06 15.24 15.43 15.06 15.41 8.9M
2025-02-05 14.43 15.06 14.41 15.01 10.0M
2025-02-04 14.16 14.58 14.04 14.40 7.7M
2025-02-03 14.06 14.37 13.88 14.16 16.7M
2025-01-31 15.00 15.55 14.50 14.64 10.2M
2025-01-30 15.14 15.27 14.47 15.14 14.0M
2025-01-29 15.56 15.56 14.70 14.92 16.6M
2025-01-28 15.00 15.69 14.25 15.65 20.2M
2025-01-27 15.60 15.84 14.38 14.61 23.8M
2025-01-24 18.05 18.30 17.45 17.57 5.3M
2025-01-23 17.95 18.13 17.79 18.11 8.2M
2025-01-22 18.12 18.29 17.90 18.20 6.2M
2025-01-21 17.47 17.80 17.23 17.66 4.2M
2025-01-20 17.40 17.60 17.24 17.39 1.6M
2025-01-17 17.04 17.48 16.99 17.36 4.0M
2025-01-16 17.29 17.45 16.88 17.01 4.3M
2025-01-15 16.66 17.11 16.50 17.01 8.4M
2025-01-14 17.10 17.27 16.40 16.61 6.2M
2025-01-13 16.70 16.98 16.48 16.98 7.9M
2025-01-10 17.43 17.52 17.08 17.23 5.8M
2025-01-09 17.92 17.94 17.35 17.60 2.4M
2025-01-08 18.03 18.40 17.62 17.78 5.5M
2025-01-07 19.42 19.47 17.74 17.84 10.6M
2025-01-06 18.86 19.35 18.76 18.98 5.0M
2025-01-03 17.92 18.65 17.79 18.51 5.6M
2025-01-02 17.72 17.88 17.37 17.68 4.8M