[AI의 종목 이야기] 테슬라 북미 영업 총괄 책임자 또 떠났다
무료
Nvidia : 엔비디아 ( NVDA:US )
190.20USD ▲ 4.79 (2.58%)
2026-02-09
최근 1년 일별 시세
(2026-02-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-09 | 190.20 | ▲4.79 | ▲2.58% |
| 26-02-06 | 185.41 | ▲13.53 | ▲7.87% |
| 26-02-05 | 171.88 | ▼-2.31 | ▼-1.33% |
| 26-02-04 | 174.19 | ▼-6.15 | ▼-3.41% |
| 26-02-03 | 180.34 | ▼-5.27 | ▼-2.84% |
| 26-02-02 | 185.61 | ▼-5.52 | ▼-2.89% |
| 26-01-30 | 191.13 | ▼-1.38 | ▼-0.72% |
| 26-01-29 | 192.51 | ▲0.99 | ▲0.52% |
| 26-01-28 | 191.52 | ▲3.00 | ▲1.59% |
| 26-01-27 | 188.52 | ▲2.05 | ▲1.1% |
| 26-01-26 | 186.47 | ▼-1.20 | ▼-0.64% |
| 26-01-23 | 187.67 | ▲2.83 | ▲1.53% |
| 26-01-22 | 184.84 | ▲1.52 | ▲0.83% |
| 26-01-21 | 183.32 | ▲5.25 | ▲2.95% |
| 26-01-20 | 178.07 | ▼-8.16 | ▼-4.38% |
| 26-01-16 | 186.23 | ▼-0.82 | ▼-0.44% |
| 26-01-15 | 187.05 | ▲3.91 | ▲2.13% |
| 26-01-14 | 183.14 | ▼-2.67 | ▼-1.44% |
| 26-01-13 | 185.81 | ▲0.87 | ▲0.47% |
| 26-01-12 | 184.94 | ▲0.08 | ▲0.04% |
| 26-01-09 | 184.86 | ▼-0.18 | ▼-0.1% |
| 26-01-08 | 185.04 | ▼-4.07 | ▼-2.15% |
| 26-01-07 | 189.11 | ▲1.87 | ▲1% |
| 26-01-06 | 187.24 | ▼-0.88 | ▼-0.47% |
| 26-01-05 | 188.12 | ▼-0.73 | ▼-0.39% |
| 26-01-02 | 188.85 | ▲2.35 | ▲1.26% |
| 25-12-31 | 186.50 | ▼-1.04 | ▼-0.55% |
| 25-12-30 | 187.54 | ▼-0.68 | ▼-0.36% |
| 25-12-29 | 188.22 | ▼-2.31 | ▼-1.21% |
| 25-12-26 | 190.53 | ▲1.92 | ▲1.02% |
| 25-12-24 | 188.61 | ▼-0.60 | ▼-0.32% |
| 25-12-23 | 189.21 | ▲5.52 | ▲3.01% |
| 25-12-22 | 183.69 | ▲2.70 | ▲1.49% |
| 25-12-19 | 180.99 | ▲6.85 | ▲3.93% |
| 25-12-18 | 174.14 | ▲3.20 | ▲1.87% |
| 25-12-17 | 170.94 | ▼-6.78 | ▼-3.81% |
| 25-12-16 | 177.72 | ▲1.43 | ▲0.81% |
| 25-12-15 | 176.29 | ▲1.27 | ▲0.73% |
| 25-12-12 | 175.02 | ▼-5.91 | ▼-3.27% |
| 25-12-11 | 180.93 | ▼-2.85 | ▼-1.55% |
| 25-12-10 | 183.78 | ▼-1.19 | ▼-0.64% |
| 25-12-09 | 184.97 | ▼-0.58 | ▼-0.31% |
| 25-12-08 | 185.55 | ▲3.14 | ▲1.72% |
| 25-12-05 | 182.41 | ▼-0.97 | ▼-0.53% |
| 25-12-04 | 183.38 | ▲3.79 | ▲2.11% |
| 25-12-03 | 179.59 | ▼-1.87 | ▼-1.03% |
| 25-12-02 | 181.46 | ▲1.54 | ▲0.86% |
| 25-12-01 | 179.92 | ▲2.92 | ▲1.65% |
| 25-11-28 | 177.00 | ▼-3.26 | ▼-1.81% |
| 25-11-26 | 180.26 | ▲2.44 | ▲1.37% |
| 25-11-25 | 177.82 | ▼-4.73 | ▼-2.59% |
| 25-11-24 | 182.55 | ▲3.67 | ▲2.05% |
| 25-11-21 | 178.88 | ▼-1.76 | ▼-0.97% |
| 25-11-20 | 180.64 | ▼-5.88 | ▼-3.15% |
| 25-11-19 | 186.52 | ▲5.16 | ▲2.85% |
| 25-11-18 | 181.36 | ▼-5.24 | ▼-2.81% |
| 25-11-17 | 186.60 | ▼-3.57 | ▼-1.88% |
| 25-11-14 | 190.17 | ▲3.31 | ▲1.77% |
| 25-11-13 | 186.86 | ▼-6.94 | ▼-3.58% |
| 25-11-12 | 193.80 | ▲0.64 | ▲0.33% |
| 25-11-11 | 193.16 | ▼-5.89 | ▼-2.96% |
| 25-11-10 | 199.05 | ▲10.90 | ▲5.79% |
| 25-11-07 | 188.15 | ▲0.07 | ▲0.04% |
| 25-11-06 | 188.08 | ▼-7.13 | ▼-3.65% |
| 25-11-05 | 195.21 | ▼-3.48 | ▼-1.75% |
| 25-11-04 | 198.69 | ▼-8.19 | ▼-3.96% |
| 25-11-03 | 206.88 | ▲4.39 | ▲2.17% |
| 25-10-31 | 202.49 | ▼-0.40 | ▼-0.2% |
| 25-10-30 | 202.89 | ▼-4.15 | ▼-2% |
| 25-10-29 | 207.04 | ▲6.01 | ▲2.99% |
| 25-10-28 | 201.03 | ▲9.54 | ▲4.98% |
| 25-10-27 | 191.49 | ▲5.23 | ▲2.81% |
| 25-10-24 | 186.26 | ▲4.10 | ▲2.25% |
| 25-10-23 | 182.16 | ▲1.88 | ▲1.04% |
| 25-10-22 | 180.28 | ▼-0.88 | ▼-0.49% |
| 25-10-21 | 181.16 | ▼-1.48 | ▼-0.81% |
| 25-10-20 | 182.64 | ▼-0.58 | ▼-0.32% |
| 25-10-17 | 183.22 | ▲1.41 | ▲0.78% |
| 25-10-16 | 181.81 | ▲1.98 | ▲1.1% |
| 25-10-15 | 179.83 | ▼-0.20 | ▼-0.11% |
| 25-10-14 | 180.03 | ▼-8.29 | ▼-4.4% |
| 25-10-13 | 188.32 | ▲5.16 | ▲2.82% |
| 25-10-10 | 183.16 | ▼-9.41 | ▼-4.89% |
| 25-10-09 | 192.57 | ▲3.46 | ▲1.83% |
| 25-10-08 | 189.11 | ▲4.07 | ▲2.2% |
| 25-10-07 | 185.04 | ▼-0.50 | ▼-0.27% |
| 25-10-06 | 185.54 | ▼-2.08 | ▼-1.11% |
| 25-10-03 | 187.62 | ▼-1.27 | ▼-0.67% |
| 25-10-02 | 188.89 | ▲1.65 | ▲0.88% |
| 25-10-01 | 187.24 | ▲0.66 | ▲0.35% |
| 25-09-30 | 186.58 | ▲4.73 | ▲2.6% |
| 25-09-29 | 181.85 | ▲3.66 | ▲2.05% |
| 25-09-26 | 178.19 | ▲0.50 | ▲0.28% |
| 25-09-25 | 177.69 | ▲0.72 | ▲0.41% |
| 25-09-24 | 176.97 | ▼-1.46 | ▼-0.82% |
| 25-09-23 | 178.43 | ▼-5.18 | ▼-2.82% |
| 25-09-22 | 183.61 | ▲6.94 | ▲3.93% |
| 25-09-19 | 176.67 | ▲0.43 | ▲0.24% |
| 25-09-18 | 176.24 | ▲5.95 | ▲3.49% |
| 25-09-17 | 170.29 | ▼-4.59 | ▼-2.62% |
| 25-09-16 | 174.88 | ▼-2.87 | ▼-1.61% |
| 25-09-15 | 177.75 | ▼-0.07 | ▼-0.04% |
| 25-09-12 | 177.82 | ▲0.65 | ▲0.37% |
| 25-09-11 | 177.17 | ▼-0.16 | ▼-0.09% |
| 25-09-10 | 177.33 | ▲6.57 | ▲3.85% |
| 25-09-09 | 170.76 | ▲2.45 | ▲1.46% |
| 25-09-08 | 168.31 | ▲1.29 | ▲0.77% |
| 25-09-05 | 167.02 | ▼-4.64 | ▼-2.7% |
| 25-09-04 | 171.66 | ▲1.04 | ▲0.61% |
| 25-09-03 | 170.62 | ▼-0.16 | ▼-0.09% |
| 25-09-02 | 170.78 | ▼-3.40 | ▼-1.95% |
| 25-08-29 | 174.18 | ▼-5.99 | ▼-3.32% |
| 25-08-28 | 180.17 | ▼-1.43 | ▼-0.79% |
| 25-08-27 | 181.60 | ▼-0.17 | ▼-0.09% |
| 25-08-26 | 181.77 | ▲1.96 | ▲1.09% |
| 25-08-25 | 179.81 | ▲1.82 | ▲1.02% |
| 25-08-22 | 177.99 | ▲3.01 | ▲1.72% |
| 25-08-21 | 174.98 | ▼-0.42 | ▼-0.24% |
| 25-08-20 | 175.40 | ▼-0.24 | ▼-0.14% |
| 25-08-19 | 175.64 | ▼-6.37 | ▼-3.5% |
| 25-08-18 | 182.01 | ▲1.56 | ▲0.86% |
| 25-08-15 | 180.45 | ▼-1.57 | ▼-0.86% |
| 25-08-14 | 182.02 | ▲0.43 | ▲0.24% |
| 25-08-13 | 181.59 | ▼-1.57 | ▼-0.86% |
| 25-08-12 | 183.16 | ▲1.10 | ▲0.6% |
| 25-08-11 | 182.06 | ▼-0.64 | ▼-0.35% |
| 25-08-08 | 182.70 | ▲1.93 | ▲1.07% |
| 25-08-07 | 180.77 | ▲1.35 | ▲0.75% |
| 25-08-06 | 179.42 | ▲1.16 | ▲0.65% |
| 25-08-05 | 178.26 | ▼-1.74 | ▼-0.97% |
| 25-08-04 | 180.00 | ▲6.28 | ▲3.62% |
| 25-08-01 | 173.72 | ▼-4.15 | ▼-2.33% |
| 25-07-31 | 177.87 | ▼-1.40 | ▼-0.78% |
| 25-07-30 | 179.27 | ▲3.76 | ▲2.14% |
| 25-07-29 | 175.51 | ▼-1.24 | ▼-0.7% |
| 25-07-28 | 176.75 | ▲3.25 | ▲1.87% |
| 25-07-25 | 173.50 | ▼-0.24 | ▼-0.14% |
| 25-07-24 | 173.74 | ▲2.96 | ▲1.73% |
| 25-07-23 | 170.78 | ▲3.75 | ▲2.25% |
| 25-07-22 | 167.03 | ▼-4.35 | ▼-2.54% |
| 25-07-21 | 171.38 | ▼-1.03 | ▼-0.6% |
| 25-07-18 | 172.41 | ▼-0.59 | ▼-0.34% |
| 25-07-17 | 173.00 | ▲1.63 | ▲0.95% |
| 25-07-16 | 171.37 | ▲0.67 | ▲0.39% |
| 25-07-15 | 170.70 | ▲6.63 | ▲4.04% |
| 25-07-14 | 164.07 | ▼-0.85 | ▼-0.52% |
| 25-07-11 | 164.92 | ▲0.82 | ▲0.5% |
| 25-07-10 | 164.10 | ▲1.22 | ▲0.75% |
| 25-07-09 | 162.88 | ▲2.88 | ▲1.8% |
| 25-07-08 | 160.00 | ▲1.76 | ▲1.11% |
| 25-07-07 | 158.24 | ▼-1.10 | ▼-0.69% |
| 25-07-03 | 159.34 | ▲2.09 | ▲1.33% |
| 25-07-02 | 157.25 | ▲3.95 | ▲2.58% |
| 25-07-01 | 153.30 | ▼-4.69 | ▼-2.97% |
| 25-06-30 | 157.99 | ▲0.24 | ▲0.15% |
| 25-06-27 | 157.75 | ▲2.73 | ▲1.76% |
| 25-06-26 | 155.02 | ▲0.71 | ▲0.46% |
| 25-06-25 | 154.31 | ▲6.41 | ▲4.33% |
| 25-06-24 | 147.90 | ▲3.73 | ▲2.59% |
| 25-06-23 | 144.17 | ▲0.32 | ▲0.22% |
| 25-06-20 | 143.85 | ▼-1.63 | ▼-1.12% |
| 25-06-18 | 145.48 | ▲1.36 | ▲0.94% |
| 25-06-17 | 144.12 | ▼-0.57 | ▼-0.39% |
| 25-06-16 | 144.69 | ▲2.72 | ▲1.92% |
| 25-06-13 | 141.97 | ▼-3.03 | ▼-2.09% |
| 25-06-12 | 145.00 | ▲2.17 | ▲1.52% |
| 25-06-11 | 142.83 | ▼-1.13 | ▼-0.78% |
| 25-06-10 | 143.96 | ▲1.33 | ▲0.93% |
| 25-06-09 | 142.63 | ▲0.91 | ▲0.64% |
| 25-06-06 | 141.72 | ▲1.73 | ▲1.24% |
| 25-06-05 | 139.99 | ▼-1.93 | ▼-1.36% |
| 25-06-04 | 141.92 | ▲0.70 | ▲0.5% |
| 25-06-03 | 141.22 | ▲3.84 | ▲2.8% |
| 25-06-02 | 137.38 | ▲2.25 | ▲1.67% |
| 25-05-30 | 135.13 | ▼-4.06 | ▼-2.92% |
| 25-05-29 | 139.19 | ▲4.38 | ▲3.25% |
| 25-05-28 | 134.81 | ▼-0.69 | ▼-0.51% |
| 25-05-27 | 135.50 | ▲4.21 | ▲3.21% |
| 25-05-23 | 131.29 | ▼-1.54 | ▼-1.16% |
| 25-05-22 | 132.83 | ▲1.03 | ▲0.78% |
| 25-05-21 | 131.80 | ▼-2.58 | ▼-1.92% |
| 25-05-20 | 134.38 | ▼-1.19 | ▼-0.88% |
| 25-05-19 | 135.57 | ▲0.17 | ▲0.13% |
| 25-05-16 | 135.40 | ▲0.57 | ▲0.42% |
| 25-05-15 | 134.83 | ▼-0.51 | ▼-0.38% |
| 25-05-14 | 135.34 | ▲5.41 | ▲4.16% |
| 25-05-13 | 129.93 | ▲6.93 | ▲5.63% |
| 25-05-12 | 123.00 | ▲6.35 | ▲5.44% |
| 25-05-09 | 116.65 | ▼-0.72 | ▼-0.61% |
| 25-05-08 | 117.37 | ▲0.31 | ▲0.26% |
| 25-05-07 | 117.06 | ▲3.52 | ▲3.1% |
| 25-05-06 | 113.54 | ▼-0.28 | ▼-0.25% |
| 25-05-05 | 113.82 | ▼-0.68 | ▼-0.59% |
| 25-05-02 | 114.50 | ▲2.89 | ▲2.59% |
| 25-05-01 | 111.61 | ▲2.69 | ▲2.47% |
| 25-04-30 | 108.92 | ▼-0.10 | ▼-0.09% |
| 25-04-29 | 109.02 | ▲0.29 | ▲0.27% |
| 25-04-28 | 108.73 | ▼-2.28 | ▼-2.05% |
| 25-04-25 | 111.01 | ▲4.58 | ▲4.3% |
| 25-04-24 | 106.43 | ▲3.72 | ▲3.62% |
| 25-04-23 | 102.71 | ▲3.82 | ▲3.86% |
| 25-04-22 | 98.89 | ▲1.98 | ▲2.04% |
| 25-04-21 | 96.91 | ▼-4.36 | ▼-4.31% |
| 25-04-18 | 101.27 | ▼-0.22 | ▼-0.22% |
| 25-04-17 | 101.49 | ▼-3.00 | ▼-2.87% |
| 25-04-16 | 104.49 | ▼-7.71 | ▼-6.87% |
| 25-04-15 | 112.20 | ▲1.49 | ▲1.35% |
| 25-04-14 | 110.71 | ▼-0.22 | ▼-0.2% |
| 25-04-11 | 110.93 | ▲3.36 | ▲3.12% |
| 25-04-10 | 107.57 | ▼-6.76 | ▼-5.91% |
| 25-04-09 | 114.33 | ▲18.03 | ▲18.72% |
| 25-04-08 | 96.30 | ▼-1.34 | ▼-1.37% |
| 25-04-07 | 97.64 | ▲3.33 | ▲3.53% |
| 25-04-04 | 94.31 | ▼-7.49 | ▼-7.36% |
| 25-04-03 | 101.80 | ▼-8.62 | ▼-7.81% |
| 25-04-02 | 110.42 | ▲0.27 | ▲0.25% |
| 25-04-01 | 110.15 | ▲1.77 | ▲1.63% |
| 25-03-31 | 108.38 | ▼-1.29 | ▼-1.18% |
| 25-03-28 | 109.67 | ▼-1.76 | ▼-1.58% |
| 25-03-27 | 111.43 | ▼-2.33 | ▼-2.05% |
| 25-03-26 | 113.76 | ▼-6.93 | ▼-5.74% |
| 25-03-25 | 120.69 | ▼-0.72 | ▼-0.59% |
| 25-03-24 | 121.41 | ▲3.71 | ▲3.15% |
| 25-03-21 | 117.70 | ▼-0.83 | ▼-0.7% |
| 25-03-20 | 118.53 | ▲1.01 | ▲0.86% |
| 25-03-19 | 117.52 | ▲2.09 | ▲1.81% |
| 25-03-18 | 115.43 | ▼-4.10 | ▼-3.43% |
| 25-03-17 | 119.53 | ▼-2.14 | ▼-1.76% |
| 25-03-14 | 121.67 | ▲6.09 | ▲5.27% |
| 25-03-13 | 115.58 | ▼-0.16 | ▼-0.14% |
| 25-03-12 | 115.74 | ▲6.98 | ▲6.42% |
| 25-03-11 | 108.76 | ▲1.78 | ▲1.66% |
| 25-03-10 | 106.98 | ▼-5.71 | ▼-5.07% |
| 25-03-07 | 112.69 | ▲2.12 | ▲1.92% |
| 25-03-06 | 110.57 | ▼-6.73 | ▼-5.74% |
| 25-03-05 | 117.30 | ▲1.31 | ▲1.13% |
| 25-03-04 | 115.99 | ▲1.93 | ▲1.69% |
| 25-03-03 | 114.06 | ▼-10.86 | ▼-8.69% |
| 25-02-28 | 124.92 | ▲4.77 | ▲3.97% |
| 25-02-27 | 120.15 | ▼-11.13 | ▼-8.48% |
| 25-02-26 | 131.28 | ▲4.65 | ▲3.67% |
| 25-02-25 | 126.63 | ▼-3.65 | ▼-2.8% |
| 25-02-24 | 130.28 | ▼-4.15 | ▼-3.09% |
| 25-02-21 | 134.43 | ▼-5.68 | ▼-4.05% |
| 25-02-20 | 140.11 | ▲0.88 | ▲0.63% |
| 25-02-19 | 139.23 | ▼-0.17 | ▼-0.12% |
| 25-02-18 | 139.40 | ▲0.55 | ▲0.4% |
| 25-02-14 | 138.85 | ▲3.56 | ▲2.63% |
| 25-02-13 | 135.29 | ▲4.15 | ▲3.16% |
| 25-02-12 | 131.14 | ▼-1.66 | ▼-1.25% |
| 25-02-11 | 132.80 | ▼-0.77 | ▼-0.58% |