Stockscreener 앱 받기
173.06
0.69%
-1.13
Nvidia Corp 주식 (NVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $176.8 | $171.3 | $5.50 | 136,451,798.0 | -0.69% |
| 2026-02-04 | $179.6 | $171.9 | $7.67 | 204,686,440.0 | -3.41% |
| 2026-02-03 | $186.3 | $176.2 | $10.04 | 202,283,419.0 | -2.84% |
| 2026-02-02 | $190.3 | $184.9 | $5.42 | 162,337,879.0 | -2.89% |
| 2026-01-30 | $194.5 | $189.5 | $5.02 | 177,357,979.0 | -0.72% |
| 2026-01-29 | $193.5 | $186.1 | $7.42 | 170,149,636.0 | +0.52% |
| 2026-01-28 | $192.3 | $189.8 | $2.51 | 146,624,654.0 | +1.59% |
| 2026-01-27 | $190.0 | $185.7 | $4.30 | 138,663,454.0 | +1.10% |
| 2026-01-26 | $189.1 | $186.0 | $3.13 | 124,196,429.0 | -0.64% |
| 2026-01-23 | $189.6 | $186.8 | $2.78 | 141,662,005.0 | +1.53% |
| 2026-01-22 | $186.2 | $183.9 | $2.24 | 144,929,320.0 | +0.83% |
| 2026-01-21 | $185.4 | $178.4 | $6.96 | 199,166,669.0 | +2.95% |
| 2026-01-20 | $182.4 | $177.6 | $4.77 | 220,102,433.0 | -4.38% |
| 2026-01-16 | $190.4 | $186.1 | $4.36 | 186,950,930.0 | -0.44% |
| 2026-01-15 | $189.7 | $186.3 | $3.37 | 203,880,248.0 | +2.13% |
| 2026-01-14 | $184.5 | $180.8 | $3.66 | 157,618,578.0 | -1.44% |
| 2026-01-13 | $188.1 | $183.4 | $4.71 | 157,742,237.0 | +0.47% |
| 2026-01-12 | $187.1 | $183.0 | $4.10 | 137,071,790.0 | +0.04% |
| 2026-01-09 | $186.3 | $183.7 | $2.67 | 128,030,925.0 | -0.10% |
| 2026-01-08 | $189.6 | $183.7 | $5.84 | 170,884,636.0 | -2.15% |
| 2026-01-07 | $191.4 | $186.6 | $4.81 | 152,630,168.0 | +1.00% |
| 2026-01-06 | $192.2 | $186.8 | $5.35 | 174,521,640.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $190.3 | $171.3 | $18.99 | 705,759,536.0 | -9.50% |
| 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% |
1.02%
4.46%
자본화:
|
볼륨(24시간):