Stockscreener 앱 받기
175.02
3.27%
-5.91
시간 외 거래:
175.17
0.15
+0.09%
Nvidia Corp 주식 (NVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $188.0 | $182.4 | $5.60 | 196,305,953.0 | +1.72% |
| 2025-12-05 | $184.7 | $180.9 | $3.75 | 142,646,945.0 | -0.53% |
| 2025-12-04 | $184.5 | $180.0 | $4.55 | 142,378,483.0 | +2.11% |
| 2025-12-03 | $182.4 | $179.1 | $3.34 | 161,883,067.0 | -1.03% |
| 2025-12-02 | $185.7 | $180.0 | $5.66 | 181,093,059.0 | +0.86% |
| 2025-12-01 | $180.3 | $173.7 | $6.62 | 184,330,287.0 | +1.65% |
| 2025-11-28 | $179.3 | $176.5 | $2.79 | 126,327,360.0 | -1.81% |
| 2025-11-26 | $182.9 | $178.2 | $4.67 | 182,588,866.0 | +1.37% |
| 2025-11-25 | $178.2 | $169.6 | $8.61 | 319,483,264.0 | -2.59% |
| 2025-11-24 | $183.5 | $176.5 | $7.02 | 263,738,877.0 | +2.05% |
| 2025-11-21 | $184.6 | $172.9 | $11.63 | 344,899,637.0 | -0.97% |
| 2025-11-20 | $196.0 | $179.8 | $16.15 | 337,335,813.0 | -3.15% |
| 2025-11-19 | $187.9 | $182.8 | $5.02 | 223,389,773.0 | +2.85% |
| 2025-11-18 | $184.8 | $179.7 | $5.15 | 211,198,042.0 | -2.81% |
| 2025-11-17 | $189.0 | $184.3 | $4.68 | 172,352,885.0 | -1.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $173.7 | $14.32 | 1,893,510,251.0 | -1.12% |
| 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% |
Nvidia Corp 주식 (NVDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.43 | $45.01 | $5.42 | 7,321,722,810.0 | +5.88% |
| 2023-11 | $50.55 | $40.87 | $9.68 | 9,043,792,390.0 | +14.69% |
| 2023-10 | $47.61 | $39.23 | $8.38 | 10,045,802,250.0 | -6.25% |
| 2023-09 | $49.80 | $40.98 | $8.82 | 8,508,391,120.0 | -11.87% |
| 2023-08 | $50.27 | $40.31 | $9.95 | 13,481,610,170.0 | +5.62% |
| 2023-07 | $48.09 | $41.35 | $6.74 | 8,652,274,860.0 | +10.47% |
| 2023-06 | $43.99 | $37.36 | $6.63 | 10,365,729,340.0 | +11.81% |
| 2023-05 | $41.94 | $27.24 | $14.70 | 11,251,618,200.0 | +36.34% |
| 2023-04 | $28.11 | $26.22 | $1.89 | 7,426,383,880.0 | -0.10% |
| 2023-03 | $27.83 | $22.30 | $5.54 | 11,265,279,090.0 | +19.65% |
| 2023-02 | $23.89 | $19.61 | $4.28 | 10,392,645,430.0 | +18.83% |
| 2023-01 | $20.63 | $14.03 | $6.59 | 9,454,264,350.0 | +33.69% |
11.43%
자본화:
|
볼륨(24시간):