Stockscreener 앱 받기
223.96
2.27%
4.97
시간 외 거래:
223.80
-0.16
-0.07%
Nvidia Corp 주식 (NVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $224.8 | $220.7 | $4.10 | 105,191,190.0 | +2.27% |
| 2026-08-06 | $223.6 | $217.0 | $6.63 | 113,882,406.0 | -0.10% |
| 2026-08-05 | $222.2 | $216.4 | $5.82 | 155,532,706.0 | +3.43% |
| 2026-08-04 | $213.1 | $209.1 | $4.01 | 130,942,061.0 | +2.56% |
| 2026-08-03 | $208.7 | $196.8 | $11.89 | 128,339,556.0 | +2.90% |
| 2026-07-31 | $202.0 | $194.9 | $7.05 | 109,057,307.0 | +2.96% |
| 2026-07-30 | $197.2 | $191.5 | $5.73 | 127,766,394.0 | +2.65% |
| 2026-07-29 | $197.1 | $190.0 | $7.06 | 145,866,622.0 | -3.55% |
| 2026-07-28 | $198.7 | $192.7 | $5.96 | 133,038,643.0 | +0.25% |
| 2026-07-27 | $208.8 | $195.4 | $13.31 | 153,373,918.0 | -4.99% |
| 2026-07-24 | $211.9 | $204.8 | $7.10 | 114,420,000.0 | -0.92% |
| 2026-07-23 | $210.9 | $206.0 | $4.91 | 110,089,241.0 | -1.56% |
| 2026-07-22 | $214.4 | $204.9 | $9.44 | 136,054,431.0 | +2.30% |
| 2026-07-21 | $208.7 | $204.0 | $4.64 | 108,232,420.0 | +1.97% |
| 2026-07-20 | $207.7 | $202.3 | $5.46 | 88,347,515.0 | +0.23% |
| 2026-07-17 | $206.6 | $198.0 | $8.68 | 143,835,185.0 | -2.21% |
| 2026-07-16 | $211.1 | $205.8 | $5.24 | 122,360,281.0 | -2.40% |
| 2026-07-15 | $213.8 | $206.0 | $7.77 | 124,067,356.0 | +0.33% |
| 2026-07-14 | $212.6 | $203.8 | $8.75 | 120,063,613.0 | +4.06% |
| 2026-07-13 | $210.6 | $203.0 | $7.57 | 120,502,442.0 | -3.52% |
| 2026-07-10 | $211.0 | $201.9 | $9.08 | 147,537,104.0 | +4.03% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $224.8 | $196.8 | $27.91 | 739,079,109.0 | +11.53% |
| 2026-07 | $214.4 | $190.0 | $24.38 | 2,796,921,352.0 | +0.36% |
| 2026-06 | $232.3 | $189.8 | $42.48 | 3,393,116,778.0 | -5.23% |
| 2026-05 | $236.5 | $194.7 | $41.80 | 3,266,616,518.0 | +5.80% |
| 2026-04 | $216.8 | $171.4 | $45.45 | 3,091,314,230.0 | +14.43% |
| 2026-03 | $188.9 | $164.3 | $24.61 | 3,992,933,880.0 | -1.57% |
| 2026-02 | $198.7 | $171.0 | $27.69 | 3,688,705,311.0 | -7.29% |
| 2026-01 | $194.5 | $177.6 | $16.88 | 3,258,327,055.0 | +2.48% |
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% |
0.44%
0.44%
자본화:
|
볼륨(24시간):