[AI의 종목 이야기] 칩 관점에서 본 '엔비디아 GTC 2026' 프리뷰
무료
Deutsche Post : ( DPW:GR )
45.05EUR ▼ -0.89 (-1.94%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 45.05 | ▼-0.89 | ▼-1.94% |
| 26-03-12 | 45.94 | ▼-0.34 | ▼-0.73% |
| 26-03-11 | 46.28 | ▼-0.49 | ▼-1.05% |
| 26-03-10 | 46.77 | ▲1.26 | ▲2.77% |
| 26-03-09 | 45.51 | ▼-0.66 | ▼-1.43% |
| 26-03-06 | 46.17 | ▲0.28 | ▲0.61% |
| 26-03-05 | 45.89 | ▼-2.23 | ▼-4.63% |
| 26-03-04 | 48.12 | ▲1.37 | ▲2.93% |
| 26-03-03 | 46.75 | ▼-1.92 | ▼-3.94% |
| 26-03-02 | 48.67 | ▼-1.43 | ▼-2.85% |
| 26-02-27 | 50.10 | ▲0.28 | ▲0.56% |
| 26-02-26 | 49.82 | ▲0.38 | ▲0.77% |
| 26-02-25 | 49.44 | ▲0.33 | ▲0.67% |
| 26-02-24 | 49.11 | ▼-0.39 | ▼-0.79% |
| 26-02-23 | 49.50 | ▼-0.45 | ▼-0.9% |
| 26-02-20 | 49.95 | ▲0.03 | ▲0.06% |
| 26-02-19 | 49.92 | ▲0.27 | ▲0.54% |
| 26-02-18 | 49.65 | ▲0.18 | ▲0.36% |
| 26-02-17 | 49.47 | ▲0.55 | ▲1.12% |
| 26-02-16 | 48.92 | ▼-0.26 | ▼-0.53% |
| 26-02-13 | 49.18 | ▲0.40 | ▲0.82% |
| 26-02-12 | 48.78 | ▼-2.50 | ▼-4.88% |
| 26-02-11 | 51.28 | ▲0.14 | ▲0.27% |
| 26-02-10 | 51.14 | ▲0.56 | ▲1.11% |
| 26-02-09 | 50.58 | ▲0.88 | ▲1.77% |
| 26-02-06 | 49.70 | ▲0.23 | ▲0.46% |
| 26-02-05 | 49.47 | ▼-0.08 | ▼-0.16% |
| 26-02-04 | 49.55 | ▲1.20 | ▲2.48% |
| 26-02-03 | 48.35 | ▲0.78 | ▲1.64% |
| 26-02-02 | 47.57 | ▲0.25 | ▲0.53% |
| 26-01-30 | 47.32 | ▲0.44 | ▲0.94% |
| 26-01-29 | 46.88 | ▲0.48 | ▲1.03% |
| 26-01-28 | 46.40 | ▼-0.63 | ▼-1.34% |
| 26-01-27 | 47.03 | ▲0.71 | ▲1.53% |
| 26-01-26 | 46.32 | ▲0.32 | ▲0.7% |
| 26-01-23 | 46.00 | ▼-0.75 | ▼-1.6% |
| 26-01-22 | 46.75 | ▲0.75 | ▲1.63% |
| 26-01-21 | 46.00 | ▼-0.16 | ▼-0.35% |
| 26-01-20 | 46.16 | ▼-0.28 | ▼-0.6% |
| 26-01-19 | 46.44 | ▼-1.38 | ▼-2.89% |
| 26-01-16 | 47.82 | ▼-0.40 | ▼-0.83% |
| 26-01-15 | 48.22 | ▲0.51 | ▲1.07% |
| 26-01-14 | 47.71 | ▼-0.16 | ▼-0.33% |
| 26-01-13 | 47.87 | ▼-0.51 | ▼-1.05% |
| 26-01-12 | 48.38 | ▲0.30 | ▲0.62% |
| 26-01-09 | 48.08 | ▲0.02 | ▲0.04% |
| 26-01-08 | 48.06 | ▼-0.23 | ▼-0.48% |
| 26-01-07 | 48.29 | ▼-0.03 | ▼-0.06% |
| 26-01-06 | 48.32 | ▲0.99 | ▲2.09% |
| 26-01-05 | 47.33 | ▲0.42 | ▲0.9% |
| 26-01-02 | 46.91 | ▲0.18 | ▲0.39% |
| 25-12-30 | 46.73 | ▲0.07 | ▲0.15% |
| 25-12-29 | 46.66 | ▲0.07 | ▲0.15% |
| 25-12-23 | 46.59 | ▲0.01 | ▲0.02% |
| 25-12-22 | 46.58 | ▼-0.10 | ▼-0.21% |
| 25-12-19 | 46.68 | ▲0.06 | ▲0.13% |
| 25-12-18 | 46.62 | ▲0.42 | ▲0.91% |
| 25-12-17 | 46.20 | ▼-0.52 | ▼-1.11% |
| 25-12-16 | 46.72 | ▼-0.38 | ▼-0.81% |
| 25-12-15 | 47.10 | ▲0.12 | ▲0.26% |
| 25-12-12 | 46.98 | ▼-0.02 | ▼-0.04% |
| 25-12-11 | 47.00 | ▲1.23 | ▲2.69% |
| 25-12-10 | 45.77 | ▼-0.13 | ▼-0.28% |
| 25-12-09 | 45.90 | ▼-0.05 | ▼-0.11% |
| 25-12-08 | 45.95 | ▲0.37 | ▲0.81% |
| 25-12-05 | 45.58 | ▲0.07 | ▲0.15% |
| 25-12-04 | 45.51 | ▲0.52 | ▲1.16% |
| 25-12-03 | 44.99 | ▼-0.03 | ▼-0.07% |
| 25-12-02 | 45.02 | ▼-0.44 | ▼-0.97% |
| 25-12-01 | 45.46 | ▲0.63 | ▲1.41% |
| 25-11-28 | 44.83 | ▼-0.17 | ▼-0.38% |
| 25-11-27 | 45.00 | ▲0.21 | ▲0.47% |
| 25-11-26 | 44.79 | ▲0.75 | ▲1.7% |
| 25-11-25 | 44.04 | ▲0.22 | ▲0.5% |
| 25-11-24 | 43.82 | ▲0.82 | ▲1.91% |
| 25-11-21 | 43.00 | ▲0.48 | ▲1.13% |
| 25-11-20 | 42.52 | ▼-0.23 | ▼-0.54% |
| 25-11-19 | 42.75 | ▲0.66 | ▲1.57% |
| 25-11-18 | 42.09 | ▼-0.90 | ▼-2.09% |
| 25-11-17 | 42.99 | ▼-0.98 | ▼-2.23% |
| 25-11-14 | 43.97 | ▼-0.59 | ▼-1.32% |
| 25-11-13 | 44.56 | ▼-0.62 | ▼-1.37% |
| 25-11-12 | 45.18 | ▲0.78 | ▲1.76% |
| 25-11-11 | 44.40 | ▲0.40 | ▲0.91% |
| 25-11-10 | 44.00 | ▲0.99 | ▲2.3% |
| 25-11-07 | 43.01 | ▼-0.31 | ▼-0.72% |
| 25-11-06 | 43.32 | ▲3.44 | ▲8.63% |
| 25-11-05 | 39.88 | ▲0.77 | ▲1.97% |
| 25-11-04 | 39.11 | ▼-0.64 | ▼-1.61% |
| 25-11-03 | 39.75 | ▼-0.05 | ▼-0.13% |
| 25-10-31 | 39.80 | ▲0.09 | ▲0.23% |
| 25-10-30 | 39.71 | ▼-0.08 | ▼-0.2% |
| 25-10-29 | 39.79 | ▼-0.47 | ▼-1.17% |
| 25-10-28 | 40.26 | ▲0.54 | ▲1.36% |
| 25-10-27 | 39.72 | ▲0.52 | ▲1.33% |
| 25-10-24 | 39.20 | ▼-0.02 | ▼-0.05% |
| 25-10-23 | 39.22 | ▼-0.25 | ▼-0.63% |
| 25-10-22 | 39.47 | ▼-0.17 | ▼-0.43% |
| 25-10-21 | 39.64 | ▼-0.27 | ▼-0.68% |
| 25-10-20 | 39.91 | ▲0.53 | ▲1.35% |
| 25-10-17 | 39.38 | ▲0.23 | ▲0.59% |
| 25-10-16 | 39.15 | ▲0.47 | ▲1.22% |
| 25-10-15 | 38.68 | ▲0.21 | ▲0.55% |
| 25-10-14 | 38.47 | ▼-0.29 | ▼-0.75% |
| 25-10-13 | 38.76 | ▲0.39 | ▲1.02% |
| 25-10-10 | 38.37 | ▼-0.50 | ▼-1.29% |
| 25-10-09 | 38.87 | ▼-0.03 | ▼-0.08% |
| 25-10-08 | 38.90 | ▲0.22 | ▲0.57% |
| 25-10-07 | 38.68 | ▼-0.48 | ▼-1.23% |
| 25-10-06 | 39.16 | ▲0.26 | ▲0.67% |
| 25-10-03 | 38.90 | ▲0.14 | ▲0.36% |
| 25-10-02 | 38.76 | ▲0.53 | ▲1.39% |
| 25-10-01 | 38.23 | ▲0.29 | ▲0.76% |
| 25-09-30 | 37.94 | ▼-0.08 | ▼-0.21% |
| 25-09-29 | 38.02 | ▼-0.06 | ▼-0.16% |
| 25-09-26 | 38.08 | ▲0.26 | ▲0.69% |
| 25-09-25 | 37.82 | ▲0.05 | ▲0.13% |
| 25-09-24 | 37.77 | ▲0.11 | ▲0.29% |
| 25-09-23 | 37.66 | ▲0.61 | ▲1.65% |
| 25-09-22 | 37.05 | ▼-0.63 | ▼-1.67% |
| 25-09-19 | 37.68 | ▼-0.45 | ▼-1.18% |
| 25-09-18 | 38.13 | ▼-0.21 | ▼-0.55% |
| 25-09-17 | 38.34 | ▲0.26 | ▲0.68% |
| 25-09-16 | 38.08 | ▼-0.27 | ▼-0.7% |
| 25-09-15 | 38.35 | ▼-0.11 | ▼-0.29% |
| 25-09-12 | 38.46 | ▼-0.06 | ▼-0.16% |
| 25-09-11 | 38.52 | ▲0.12 | ▲0.31% |
| 25-09-10 | 38.40 | ▼-0.17 | ▼-0.44% |
| 25-09-09 | 38.57 | ▼-0.55 | ▼-1.41% |
| 25-09-08 | 39.12 | ▲0.12 | ▲0.31% |
| 25-09-05 | 39.00 | ▼-0.06 | ▼-0.15% |
| 25-09-04 | 39.06 | ▲0.60 | ▲1.56% |
| 25-09-03 | 38.46 | ▲0.16 | ▲0.42% |
| 25-09-02 | 38.30 | ▼-0.98 | ▼-2.49% |
| 25-09-01 | 39.28 | ▲0.40 | ▲1.03% |
| 25-08-29 | 38.88 | ▼-0.14 | ▼-0.36% |
| 25-08-28 | 39.02 | ▼-0.19 | ▼-0.48% |
| 25-08-27 | 39.21 | ▲0.13 | ▲0.33% |
| 25-08-26 | 39.08 | ▼-0.54 | ▼-1.36% |
| 25-08-25 | 39.62 | ▼-0.56 | ▼-1.39% |
| 25-08-22 | 40.18 | ▼-0.37 | ▼-0.91% |
| 25-08-21 | 40.55 | ▼-0.84 | ▼-2.03% |
| 25-08-20 | 41.39 | ▼-0.41 | ▼-0.98% |
| 25-08-19 | 41.80 | ▲0.90 | ▲2.2% |
| 25-08-18 | 40.90 | ▼-0.89 | ▼-2.13% |
| 25-08-15 | 41.79 | ▲0.17 | ▲0.41% |
| 25-08-14 | 41.62 | ▼-0.07 | ▼-0.17% |
| 25-08-13 | 41.69 | ▲0.15 | ▲0.36% |
| 25-08-12 | 41.54 | ▲0.96 | ▲2.37% |
| 25-08-11 | 40.58 | ▼-0.25 | ▼-0.61% |
| 25-08-08 | 40.83 | ▲0.58 | ▲1.44% |
| 25-08-07 | 40.25 | ▲1.40 | ▲3.6% |
| 25-08-06 | 38.85 | ▼-0.09 | ▼-0.23% |
| 25-08-05 | 38.94 | ▼-0.22 | ▼-0.56% |
| 25-08-04 | 39.16 | ▲0.89 | ▲2.33% |
| 25-08-01 | 38.27 | ▼-1.18 | ▼-2.99% |
| 25-07-31 | 39.45 | ▼-0.35 | ▼-0.88% |
| 25-07-30 | 39.80 | ▲0.02 | ▲0.05% |
| 25-07-29 | 39.78 | ▼-1.12 | ▼-2.74% |
| 25-07-28 | 40.90 | ▲0.11 | ▲0.27% |
| 25-07-25 | 40.79 | ▲0.10 | ▲0.25% |
| 25-07-24 | 40.69 | ▲0.40 | ▲0.99% |
| 25-07-23 | 40.29 | ▲1.30 | ▲3.33% |
| 25-07-22 | 38.99 | ▲0.11 | ▲0.28% |
| 25-07-21 | 38.88 | ▼-0.19 | ▼-0.49% |
| 25-07-18 | 39.07 | ▲0.03 | ▲0.08% |
| 25-07-17 | 39.04 | ▲0.47 | ▲1.22% |
| 25-07-16 | 38.57 | ▼-0.13 | ▼-0.34% |
| 25-07-15 | 38.70 | ▼-0.18 | ▼-0.46% |
| 25-07-14 | 38.88 | ▼-0.42 | ▼-1.07% |
| 25-07-11 | 39.30 | ▼-0.82 | ▼-2.04% |
| 25-07-10 | 40.12 | ▲0.23 | ▲0.58% |
| 25-07-09 | 39.89 | ▲0.34 | ▲0.86% |
| 25-07-08 | 39.55 | ▲0.50 | ▲1.28% |
| 25-07-07 | 39.05 | ▲0.11 | ▲0.28% |
| 25-07-04 | 38.94 | ▼-0.66 | ▼-1.67% |
| 25-07-03 | 39.60 | ▲0.29 | ▲0.74% |
| 25-07-02 | 39.31 | ▲0.16 | ▲0.41% |
| 25-07-01 | 39.15 | ▼-0.06 | ▼-0.15% |
| 25-06-30 | 39.21 | ▼-0.58 | ▼-1.46% |
| 25-06-27 | 39.79 | ▲1.20 | ▲3.11% |
| 25-06-26 | 38.59 | ▲0.15 | ▲0.39% |
| 25-06-25 | 38.44 | ▼-0.59 | ▼-1.51% |
| 25-06-24 | 39.03 | ▼-0.86 | ▼-2.16% |
| 25-06-23 | 39.89 | ▼-0.73 | ▼-1.8% |
| 25-06-20 | 40.62 | ▲0.40 | ▲0.99% |
| 25-06-19 | 40.22 | ▼-0.42 | ▼-1.03% |
| 25-06-18 | 40.64 | ▲0.07 | ▲0.17% |
| 25-06-17 | 40.57 | ▼-0.28 | ▼-0.69% |
| 25-06-16 | 40.85 | ▲0.08 | ▲0.2% |
| 25-06-13 | 40.77 | ▼-0.59 | ▼-1.43% |
| 25-06-12 | 41.36 | ▲0.38 | ▲0.93% |
| 25-06-11 | 40.98 | ▼-0.12 | ▼-0.29% |
| 25-06-10 | 41.10 | ▲0.39 | ▲0.96% |
| 25-06-09 | 40.71 | ▼-0.07 | ▼-0.17% |
| 25-06-06 | 40.78 | ▲0.50 | ▲1.24% |
| 25-06-05 | 40.28 | ▼-0.08 | ▼-0.2% |
| 25-06-04 | 40.36 | ▲0.78 | ▲1.97% |
| 25-06-03 | 39.58 | ▲0.35 | ▲0.89% |
| 25-06-02 | 39.23 | ▼-0.14 | ▼-0.36% |
| 25-05-30 | 39.37 | ▲0.35 | ▲0.9% |
| 25-05-29 | 39.02 | ▲0.21 | ▲0.54% |
| 25-05-28 | 38.81 | ▼-0.27 | ▼-0.69% |
| 25-05-27 | 39.08 | ▲0.39 | ▲1.01% |
| 25-05-26 | 38.69 | ▲0.67 | ▲1.76% |
| 25-05-23 | 38.02 | ▼-0.66 | ▼-1.71% |
| 25-05-22 | 38.68 | ▼-0.38 | ▼-0.97% |
| 25-05-21 | 39.06 | ▲0.02 | ▲0.05% |
| 25-05-20 | 39.04 | ▲0.04 | ▲0.1% |
| 25-05-19 | 39.00 | ▲0.35 | ▲0.91% |
| 25-05-16 | 38.65 | ▼-0.36 | ▼-0.92% |
| 25-05-15 | 39.01 | ▼-0.04 | ▼-0.1% |
| 25-05-14 | 39.05 | ▼-0.29 | ▼-0.74% |
| 25-05-13 | 39.34 | ▲0.30 | ▲0.77% |
| 25-05-12 | 39.04 | ▲1.77 | ▲4.75% |
| 25-05-09 | 37.27 | ▼-0.19 | ▼-0.51% |
| 25-05-08 | 37.46 | ▲0.69 | ▲1.88% |
| 25-05-07 | 36.77 | ▼-0.29 | ▼-0.78% |
| 25-05-06 | 37.06 | ▲0.12 | ▲0.32% |
| 25-05-05 | 36.94 | ▼-1.24 | ▼-3.25% |
| 25-05-02 | 38.18 | ▲0.67 | ▲1.79% |
| 25-04-30 | 37.51 | ▲0.48 | ▲1.3% |
| 25-04-29 | 37.03 | ▼-0.14 | ▼-0.38% |
| 25-04-28 | 37.17 | ▼-0.12 | ▼-0.32% |
| 25-04-25 | 37.29 | ▲0.22 | ▲0.59% |
| 25-04-24 | 37.07 | ▲0.16 | ▲0.43% |
| 25-04-23 | 36.91 | ▲0.95 | ▲2.64% |
| 25-04-22 | 35.96 | ▲0.18 | ▲0.5% |
| 25-04-17 | 35.78 | ▼-0.46 | ▼-1.27% |
| 25-04-16 | 36.24 | ▼-0.01 | ▼-0.03% |
| 25-04-15 | 36.25 | ▲0.45 | ▲1.26% |
| 25-04-14 | 35.80 | ▲1.63 | ▲4.77% |
| 25-04-11 | 34.17 | ▼-0.09 | ▼-0.26% |
| 25-04-10 | 34.26 | ▲1.64 | ▲5.03% |
| 25-04-09 | 32.62 | ▼-1.46 | ▼-4.28% |
| 25-04-08 | 34.08 | ▲0.41 | ▲1.22% |
| 25-04-07 | 33.67 | ▼-1.31 | ▼-3.74% |
| 25-04-04 | 34.98 | ▼-2.29 | ▼-6.14% |
| 25-04-03 | 37.27 | ▼-1.95 | ▼-4.97% |
| 25-04-02 | 39.22 | ▼-0.58 | ▼-1.46% |
| 25-04-01 | 39.80 | ▲0.32 | ▲0.81% |
| 25-03-31 | 39.48 | ▼-0.35 | ▼-0.88% |
| 25-03-28 | 39.83 | ▼-0.16 | ▼-0.4% |
| 25-03-27 | 39.99 | ▼-0.56 | ▼-1.38% |
| 25-03-26 | 40.55 | ▼-0.89 | ▼-2.15% |
| 25-03-25 | 41.44 | ▲0.38 | ▲0.93% |
| 25-03-24 | 41.06 | ▲0.11 | ▲0.27% |
| 25-03-21 | 40.95 | ▼-1.03 | ▼-2.45% |
| 25-03-20 | 41.98 | ▼-0.87 | ▼-2.03% |
| 25-03-19 | 42.85 | ▲0.05 | ▲0.12% |
| 25-03-18 | 42.80 | ▲0.39 | ▲0.92% |