Stockscreener 앱 받기
187.24
0.47%
-0.88
시간 외 거래:
188.16
0.92
+0.49%
Nvidia Corp 주식 (NVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $192.2 | $186.8 | $5.35 | 174,521,640.0 | -0.47% |
| 2026-01-05 | $193.6 | $186.2 | $7.48 | 180,017,799.0 | -0.39% |
| 2026-01-02 | $192.9 | $188.3 | $4.67 | 146,125,525.0 | +1.26% |
| 2025-12-31 | $190.6 | $186.5 | $4.07 | 119,264,689.0 | -0.55% |
| 2025-12-30 | $189.0 | $186.9 | $2.06 | 96,858,036.0 | -0.36% |
| 2025-12-29 | $188.8 | $185.9 | $2.84 | 119,247,450.0 | -1.21% |
| 2025-12-26 | $192.7 | $188.0 | $4.69 | 138,812,239.0 | +1.02% |
| 2025-12-24 | $188.9 | $186.6 | $2.32 | 65,439,368.0 | -0.32% |
| 2025-12-23 | $189.3 | $182.9 | $6.43 | 172,756,454.0 | +3.01% |
| 2025-12-22 | $184.2 | $182.3 | $1.81 | 125,917,146.0 | +1.49% |
| 2025-12-19 | $181.4 | $176.3 | $5.11 | 323,154,679.0 | +3.93% |
| 2025-12-18 | $176.2 | $171.8 | $4.33 | 174,093,727.0 | +1.87% |
| 2025-12-17 | $176.1 | $170.3 | $5.82 | 220,407,575.0 | -3.81% |
| 2025-12-16 | $178.5 | $174.9 | $3.59 | 147,301,604.0 | +0.81% |
| 2025-12-15 | $178.4 | $175.0 | $3.38 | 163,363,368.0 | +0.73% |
| 2025-12-12 | $182.8 | $174.6 | $8.20 | 202,236,769.0 | -3.27% |
| 2025-12-11 | $181.3 | $176.6 | $4.70 | 178,125,124.0 | -1.55% |
| 2025-12-10 | $185.5 | $182.0 | $3.44 | 158,717,966.0 | -0.64% |
| 2025-12-09 | $185.7 | $183.3 | $2.40 | 143,555,829.0 | -0.31% |
Nvidia Corp 주식 (NVDA) 연도별 가격 이력
이 심층 분석에서는 Nvidia Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nvidia Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nvidia Corp 주식 (NVDA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $193.6 | $186.2 | $7.48 | 675,186,604.0 | +0.40% |
Nvidia Corp 주식 (NVDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $192.7 | $170.3 | $22.38 | 3,438,625,128.0 | +5.95% |
| 2025-11 | $211.3 | $169.6 | $41.78 | 4,115,825,073.0 | -12.59% |
| 2025-10 | $212.2 | $176.8 | $35.43 | 3,992,079,408.0 | +8.53% |
| 2025-09 | $187.3 | $164.1 | $23.28 | 3,862,148,059.0 | +7.12% |
| 2025-08 | $184.5 | $168.8 | $15.68 | 3,572,178,179.0 | -2.07% |
| 2025-07 | $183.3 | $151.5 | $31.81 | 3,473,816,807.0 | +12.58% |
| 2025-06 | $158.7 | $135.4 | $23.31 | 3,780,007,901.0 | +16.92% |
| 2025-05 | $143.5 | $110.8 | $32.67 | 4,690,834,787.0 | +24.06% |
| 2025-04 | $115.1 | $86.62 | $28.48 | 6,713,944,883.0 | +0.50% |
| 2025-03 | $123.7 | $103.7 | $20.05 | 5,690,802,066.0 | -13.24% |
| 2025-02 | $143.4 | $113.0 | $30.43 | 4,613,065,435.0 | +4.04% |
| 2025-01 | $153.1 | $116.2 | $36.88 | 5,776,423,394.0 | -10.59% |
Nvidia Corp 주식 (NVDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $126.9 | $19.68 | 3,767,142,920.0 | -0.55% |
| 2024-11 | $152.9 | $131.8 | $21.09 | 4,320,999,999.0 | +4.14% |
| 2024-10 | $144.4 | $115.1 | $29.28 | 5,499,696,613.0 | +9.32% |
| 2024-09 | $127.7 | $101.0 | $26.72 | 6,133,569,176.0 | +1.73% |
| 2024-08 | $131.3 | $90.69 | $40.57 | 7,907,536,285.0 | +2.01% |
| 2024-07 | $136.2 | $102.5 | $33.61 | 6,249,088,658.0 | -5.28% |
| 2024-06 | $140.8 | $112.0 | $28.76 | 7,185,026,116.0 | +12.69% |
| 2024-05 | $115.8 | $81.25 | $34.56 | 9,436,483,510.0 | +26.89% |
| 2024-04 | $92.23 | $75.61 | $16.62 | 9,957,508,960.0 | -4.38% |
| 2024-03 | $97.40 | $79.44 | $17.96 | 12,008,611,370.0 | +14.21% |
| 2024-02 | $82.39 | $61.65 | $20.74 | 10,964,590,500.0 | +28.58% |
| 2024-01 | $63.49 | $47.32 | $16.17 | 9,613,172,280.0 | +24.24% |
1.61%
3.04%
자본화:
|
볼륨(24시간):