Nvidia Corp (NVDA)

Date: O: H: L: C: Vol:

Nvidia Corp 주식 (NVDA) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$209.98	$205.30	$4.68	47,659,203	+0.34%
Oct 30, 2026	$209.06	$200.92	$8.14	168,386,424	-4.22%
Oct 29, 2026	$215.33	$212.08	$3.25	77,568,071	-0.80%
Oct 28, 2026	$219.99	$214.47	$5.52	93,030,154	-1.17%
Oct 27, 2026	$219.19	$215.53	$3.66	84,799,696	+0.90%
Oct 26, 2026	$217.75	$212.61	$5.14	90,829,294	+2.39%
Oct 23, 2026	$213.85	$210.18	$3.67	80,189,766	-0.59%
Oct 22, 2026	$218.88	$211.26	$7.62	125,407,615	-4.40%
Oct 21, 2026	$222.19	$217.66	$4.53	87,085,733	+2.54%
Oct 20, 2026	$218.46	$212.77	$5.69	79,609,078	-0.29%
Oct 19, 2026	$219.62	$214.70	$4.92	98,684,722	+1.38%
Oct 16, 2026	$218.68	$213.32	$5.36	121,252,523	-1.43%
Oct 15, 2026	$218.47	$212.85	$5.62	127,087,854	-1.84%
Oct 14, 2026	$226.00	$219.64	$6.36	118,730,084	-3.16%
Oct 13, 2026	$228.64	$223.06	$5.58	84,038,069	+0.97%
Oct 12, 2026	$228.86	$224.90	$3.96	70,690,254	-1.29%
Oct 09, 2026	$233.92	$229.11	$4.81	84,645,560	-0.52%
Oct 08, 2026	$237.07	$229.85	$7.22	118,697,435	-2.94%
Oct 07, 2026	$239.08	$236.38	$2.70	81,772,404	-0.74%
Oct 06, 2026	$243.37	$238.93	$4.44	101,701,855	+0.14%
Oct 05, 2026	$240.10	$235.15	$4.95	127,171,520	+2.12%

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
Nov, 2026	$209.98	$205.30	$4.68	47,659,203	+0.34%
Oct, 2026	$243.37	$200.92	$42.45	2,255,137,341	-10.39%
Sep, 2026	$234.76	$208.93	$25.83	2,332,343,818	+3.44%
Aug, 2026	$230.47	$196.85	$33.62	2,627,433,835	+9.94%
Jul, 2026	$214.39	$190.01	$24.38	2,796,921,352	+0.36%
Jun, 2026	$232.28	$189.80	$42.48	3,393,116,778	-5.23%
May, 2026	$236.54	$194.74	$41.80	3,266,616,518	+5.80%
Apr, 2026	$216.83	$171.37	$45.45	3,091,314,230	+14.43%
Mar, 2026	$188.88	$164.27	$24.61	3,992,933,880	-1.57%
Feb, 2026	$198.73	$171.03	$27.69	3,688,705,311	-7.29%
Jan, 2026	$194.49	$177.61	$16.88	3,258,327,055	+2.48%

Nvidia Corp 주식 (NVDA) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$192.69	$170.31	$22.38	3,438,625,128	+5.95%
Nov, 2025	$211.34	$169.55	$41.79	4,115,825,073	-12.59%
Oct, 2025	$212.19	$176.76	$35.43	3,992,079,408	+8.53%
Sep, 2025	$187.35	$164.07	$23.28	3,862,148,059	+7.12%
Aug, 2025	$184.48	$168.80	$15.68	3,572,178,179	-2.07%
Jul, 2025	$183.30	$151.49	$31.81	3,473,816,807	+12.58%
Jun, 2025	$158.71	$135.40	$23.31	3,780,007,901	+16.92%
May, 2025	$143.49	$110.82	$32.67	4,690,834,787	+24.06%
Apr, 2025	$115.10	$86.62	$28.48	6,713,944,883	+0.50%
Mar, 2025	$123.70	$103.65	$20.05	5,690,802,066	-13.24%
Feb, 2025	$143.44	$113.01	$30.43	4,613,065,435	+4.04%
Jan, 2025	$153.13	$116.25	$36.88	5,776,423,394	-10.59%

Nvidia Corp 주식 (NVDA) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$146.54	$126.86	$19.68	3,767,142,920	-0.55%
Nov, 2024	$152.89	$131.80	$21.09	4,320,999,999	+4.14%
Oct, 2024	$144.42	$115.14	$29.28	5,499,696,613	+9.32%
Sep, 2024	$127.67	$100.95	$26.72	6,133,569,176	+1.73%
Aug, 2024	$131.26	$90.69	$40.57	7,907,536,285	+2.01%
Jul, 2024	$136.15	$102.54	$33.61	6,249,088,658	-5.28%
Jun, 2024	$140.76	$112.00	$28.76	7,185,026,116	+12.69%
May, 2024	$115.82	$81.25	$34.56	9,436,483,510	+26.89%
Apr, 2024	$92.23	$75.61	$16.62	9,957,508,960	-4.38%
Mar, 2024	$97.40	$79.44	$17.96	12,008,611,370	+14.21%
Feb, 2024	$82.39	$61.65	$20.74	10,964,590,500	+28.58%
Jan, 2024	$63.49	$47.32	$16.17	9,613,172,280	+24.24%

NVDA와(과) 유사한 종목