Stockscreener 앱 받기
198.69
3.96%
-8.19
시간 외 거래:
196.88
-1.81
-0.91%
Nvidia Corp 주식 (NVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $204.0 | $197.9 | $6.04 | 185,806,719.0 | -3.96% |
| 2025-11-03 | $211.3 | $205.6 | $5.78 | 177,737,435.0 | +2.17% |
| 2025-10-31 | $208.0 | $202.1 | $5.90 | 179,101,912.0 | -0.20% |
| 2025-10-30 | $206.2 | $201.4 | $4.75 | 177,319,089.0 | -2.00% |
| 2025-10-29 | $212.2 | $204.8 | $7.41 | 305,479,397.0 | +2.99% |
| 2025-10-28 | $203.2 | $191.9 | $11.24 | 292,550,855.0 | +4.98% |
| 2025-10-27 | $192.0 | $188.4 | $3.57 | 151,212,592.0 | +2.81% |
| 2025-10-24 | $187.5 | $183.5 | $3.97 | 130,682,186.0 | +2.25% |
| 2025-10-23 | $183.0 | $179.8 | $3.24 | 110,859,677.0 | +1.04% |
| 2025-10-22 | $183.4 | $176.8 | $6.68 | 161,565,457.0 | -0.49% |
| 2025-10-21 | $182.8 | $179.8 | $2.98 | 123,687,075.0 | -0.81% |
| 2025-10-20 | $185.2 | $181.7 | $3.47 | 127,985,128.0 | -0.32% |
| 2025-10-17 | $184.1 | $179.8 | $4.35 | 171,956,325.0 | +0.78% |
| 2025-10-16 | $183.3 | $179.8 | $3.51 | 178,636,643.0 | +1.10% |
| 2025-10-15 | $184.9 | $177.3 | $7.58 | 212,091,908.0 | -0.11% |
| 2025-10-14 | $184.8 | $179.7 | $5.10 | 202,745,124.0 | -4.40% |
| 2025-10-13 | $190.1 | $186.0 | $4.15 | 151,802,550.0 | +2.82% |
| 2025-10-10 | $195.6 | $182.1 | $13.57 | 262,164,340.0 | -4.89% |
| 2025-10-09 | $195.3 | $191.1 | $4.24 | 182,008,152.0 | +1.83% |
| 2025-10-08 | $189.6 | $186.5 | $3.06 | 129,329,767.0 | +2.20% |
| 2025-10-07 | $189.1 | $184.0 | $5.06 | 139,138,531.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $211.3 | $197.9 | $13.41 | 549,350,873.0 | -1.88% |
| 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% |
2.93%
자본화:
|
볼륨(24시간):