[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Nvidia : 엔비디아 ( NVDA:US )
110.81USD ▲ 4.45 (4.18%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 110.81 | ▲4.45 | ▲4.18% |
| 25-04-24 | 106.36 | ▲3.65 | ▲3.55% |
| 25-04-23 | 102.71 | ▲3.77 | ▲3.81% |
| 25-04-22 | 98.94 | ▲1.88 | ▲1.94% |
| 25-04-21 | 97.06 | ▼-4.21 | ▼-4.16% |
| 25-04-18 | 101.27 | ▼-0.08 | ▼-0.08% |
| 25-04-17 | 101.35 | ▼-2.96 | ▼-2.84% |
| 25-04-16 | 104.31 | ▼-7.83 | ▼-6.98% |
| 25-04-15 | 112.14 | ▲1.40 | ▲1.26% |
| 25-04-14 | 110.74 | ▲0.04 | ▲0.04% |
| 25-04-11 | 110.70 | ▲3.09 | ▲2.87% |
| 25-04-10 | 107.61 | ▼-6.35 | ▼-5.57% |
| 25-04-09 | 113.96 | ▲17.93 | ▲18.67% |
| 25-04-08 | 96.03 | ▼-1.47 | ▼-1.51% |
| 25-04-07 | 97.50 | ▲2.86 | ▲3.02% |
| 25-04-04 | 94.64 | ▼-7.38 | ▼-7.23% |
| 25-04-03 | 102.02 | ▼-8.48 | ▼-7.67% |
| 25-04-02 | 110.50 | ▲0.35 | ▲0.32% |
| 25-04-01 | 110.15 | ▲1.27 | ▲1.17% |
| 25-03-31 | 108.88 | ▼-0.86 | ▼-0.78% |
| 25-03-28 | 109.74 | ▼-1.74 | ▼-1.56% |
| 25-03-27 | 111.48 | ▼-2.45 | ▼-2.15% |
| 25-03-26 | 113.93 | ▼-6.68 | ▼-5.54% |
| 25-03-25 | 120.61 | ▼-0.81 | ▼-0.67% |
| 25-03-24 | 121.42 | ▲3.78 | ▲3.21% |
| 25-03-21 | 117.64 | ▼-0.78 | ▼-0.66% |
| 25-03-20 | 118.42 | ▲0.98 | ▲0.83% |
| 25-03-19 | 117.44 | ▲1.80 | ▲1.56% |
| 25-03-18 | 115.64 | ▼-4.21 | ▼-3.51% |
| 25-03-17 | 119.85 | ▼-1.83 | ▼-1.5% |
| 25-03-14 | 121.68 | ▲6.16 | ▲5.33% |
| 25-03-13 | 115.52 | ▼-0.22 | ▼-0.19% |
| 25-03-12 | 115.74 | ▲6.67 | ▲6.12% |
| 25-03-11 | 109.07 | ▲2.14 | ▲2% |
| 25-03-10 | 106.93 | ▼-5.86 | ▼-5.2% |
| 25-03-07 | 112.79 | ▲2.15 | ▲1.94% |
| 25-03-06 | 110.64 | ▼-6.84 | ▼-5.82% |
| 25-03-05 | 117.48 | ▲1.39 | ▲1.2% |
| 25-03-04 | 116.09 | ▲1.94 | ▲1.7% |
| 25-03-03 | 114.15 | ▼-10.71 | ▼-8.58% |
| 25-02-28 | 124.86 | ▲4.27 | ▲3.54% |
| 25-02-27 | 120.59 | ▼-10.40 | ▼-7.94% |
| 25-02-26 | 130.99 | ▲4.16 | ▲3.28% |
| 25-02-25 | 126.83 | ▼-3.58 | ▼-2.75% |
| 25-02-24 | 130.41 | ▼-4.26 | ▼-3.16% |
| 25-02-21 | 134.67 | ▼-5.43 | ▼-3.88% |
| 25-02-20 | 140.10 | ▲0.91 | ▲0.65% |
| 25-02-19 | 139.19 | ▼-0.12 | ▼-0.09% |
| 25-02-18 | 139.31 | ▲0.39 | ▲0.28% |
| 25-02-14 | 138.92 | ▲3.60 | ▲2.66% |
| 25-02-13 | 135.32 | ▲4.16 | ▲3.17% |
| 25-02-12 | 131.16 | ▼-1.65 | ▼-1.24% |
| 25-02-11 | 132.81 | ▼-0.73 | ▼-0.55% |
| 25-02-10 | 133.54 | ▲3.66 | ▲2.82% |
| 25-02-07 | 129.88 | ▲1.23 | ▲0.96% |
| 25-02-06 | 128.65 | ▲3.89 | ▲3.12% |
| 25-02-05 | 124.76 | ▲6.22 | ▲5.25% |
| 25-02-04 | 118.54 | ▲1.78 | ▲1.52% |
| 25-02-03 | 116.76 | ▼-3.28 | ▼-2.73% |
| 25-01-31 | 120.04 | ▼-4.29 | ▼-3.45% |
| 25-01-30 | 124.33 | ▲0.94 | ▲0.76% |
| 25-01-29 | 123.39 | ▼-4.39 | ▼-3.44% |
| 25-01-28 | 127.78 | ▲9.17 | ▲7.73% |
| 25-01-27 | 118.61 | ▼-23.92 | ▼-16.78% |
| 25-01-24 | 142.53 | ▼-4.62 | ▼-3.14% |
| 25-01-23 | 147.15 | ▲0.03 | ▲0.02% |
| 25-01-22 | 147.12 | ▲6.46 | ▲4.59% |
| 25-01-21 | 140.66 | ▲3.12 | ▲2.27% |
| 25-01-17 | 137.54 | ▲3.58 | ▲2.67% |
| 25-01-16 | 133.96 | ▼-2.34 | ▼-1.72% |
| 25-01-15 | 136.30 | ▲4.92 | ▲3.74% |
| 25-01-14 | 131.38 | ▼-1.98 | ▼-1.48% |
| 25-01-13 | 133.36 | ▼-2.69 | ▼-1.98% |
| 25-01-10 | 136.05 | ▼-4.05 | ▼-2.89% |
| 25-01-08 | 140.10 | ▼-0.24 | ▼-0.17% |
| 25-01-07 | 140.34 | ▼-8.81 | ▼-5.91% |
| 25-01-06 | 149.15 | ▲4.69 | ▲3.25% |
| 25-01-03 | 144.46 | ▲6.22 | ▲4.5% |
| 25-01-02 | 138.24 | ▲3.90 | ▲2.9% |
| 24-12-31 | 134.34 | ▼-3.39 | ▼-2.46% |
| 24-12-30 | 137.73 | ▲0.68 | ▲0.5% |
| 24-12-27 | 137.05 | ▼-2.85 | ▼-2.04% |
| 24-12-26 | 139.90 | ▲0.28 | ▲0.2% |
| 24-12-24 | 139.62 | ▲0.10 | ▲0.07% |
| 24-12-23 | 139.52 | ▲5.32 | ▲3.96% |
| 24-12-20 | 134.20 | ▲3.22 | ▲2.46% |
| 24-12-19 | 130.98 | ▲1.07 | ▲0.82% |
| 24-12-18 | 129.91 | ▼-0.33 | ▼-0.25% |
| 24-12-17 | 130.24 | ▼-1.73 | ▼-1.31% |
| 24-12-16 | 131.97 | ▼-2.20 | ▼-1.64% |
| 24-12-13 | 134.17 | ▼-3.35 | ▼-2.44% |
| 24-12-12 | 137.52 | ▼-1.70 | ▼-1.22% |
| 24-12-11 | 139.22 | ▲4.11 | ▲3.04% |
| 24-12-10 | 135.11 | ▼-3.56 | ▼-2.57% |
| 24-12-09 | 138.67 | ▼-3.70 | ▼-2.6% |
| 24-12-06 | 142.37 | ▼-2.72 | ▼-1.87% |
| 24-12-05 | 145.09 | ▼-0.06 | ▼-0.04% |
| 24-12-04 | 145.15 | ▲5.03 | ▲3.59% |
| 24-12-03 | 140.12 | ▲1.49 | ▲1.07% |
| 24-12-02 | 138.63 | ▲0.50 | ▲0.36% |
| 24-11-29 | 138.13 | ▲2.91 | ▲2.15% |
| 24-11-27 | 135.22 | ▼-1.78 | ▼-1.3% |
| 24-11-26 | 137.00 | ▲0.84 | ▲0.62% |
| 24-11-25 | 136.16 | ▼-5.94 | ▼-4.18% |
| 24-11-22 | 142.10 | ▼-4.76 | ▼-3.24% |
| 24-11-21 | 146.86 | ▲1.23 | ▲0.84% |
| 24-11-20 | 145.63 | ▼-1.19 | ▼-0.81% |
| 24-11-19 | 146.82 | ▲6.89 | ▲4.92% |
| 24-11-18 | 139.93 | ▼-2.19 | ▼-1.54% |
| 24-11-15 | 142.12 | ▼-4.42 | ▼-3.02% |
| 24-11-14 | 146.54 | ▲0.05 | ▲0.03% |
| 24-11-13 | 146.49 | ▼-1.68 | ▼-1.13% |
| 24-11-12 | 148.17 | ▲3.07 | ▲2.12% |
| 24-11-11 | 145.10 | ▼-2.54 | ▼-1.72% |
| 24-11-08 | 147.64 | ▼-1.08 | ▼-0.73% |
| 24-11-07 | 148.72 | ▲3.23 | ▲2.22% |
| 24-11-06 | 145.49 | ▲5.84 | ▲4.18% |
| 24-11-05 | 139.65 | ▲3.63 | ▲2.67% |
| 24-11-04 | 136.02 | ▲0.72 | ▲0.53% |
| 24-11-01 | 135.30 | ▲1.81 | ▲1.36% |
| 24-10-31 | 133.49 | ▼-5.86 | ▼-4.21% |
| 24-10-30 | 139.35 | ▼-1.83 | ▼-1.3% |
| 24-10-29 | 141.18 | ▲0.58 | ▲0.41% |
| 24-10-28 | 140.60 | ▼-0.89 | ▼-0.63% |
| 24-10-25 | 141.49 | ▲1.12 | ▲0.8% |
| 24-10-24 | 140.37 | ▲0.77 | ▲0.55% |
| 24-10-23 | 139.60 | ▼-4.01 | ▼-2.79% |
| 24-10-22 | 143.61 | ▲0.20 | ▲0.14% |
| 24-10-21 | 143.41 | ▲5.43 | ▲3.94% |
| 24-10-18 | 137.98 | ▲0.91 | ▲0.66% |
| 24-10-17 | 137.07 | ▲1.52 | ▲1.12% |
| 24-10-16 | 135.55 | ▲3.67 | ▲2.78% |
| 24-10-15 | 131.88 | ▼-6.02 | ▼-4.37% |
| 24-10-14 | 137.90 | ▲3.12 | ▲2.31% |
| 24-10-11 | 134.78 | ▲0.03 | ▲0.02% |
| 24-10-10 | 134.75 | ▲2.07 | ▲1.56% |
| 24-10-09 | 132.68 | ▼-0.10 | ▼-0.08% |
| 24-10-08 | 132.78 | ▲5.07 | ▲3.97% |
| 24-10-07 | 127.71 | ▲2.79 | ▲2.23% |
| 24-10-04 | 124.92 | ▲2.07 | ▲1.68% |
| 24-10-03 | 122.85 | ▲3.88 | ▲3.26% |
| 24-10-02 | 118.97 | ▲1.76 | ▲1.5% |
| 24-10-01 | 117.21 | ▼-4.15 | ▼-3.42% |
| 24-09-30 | 121.36 | -0.00 | -0% |
| 24-09-27 | 121.36 | ▼-2.74 | ▼-2.21% |
| 24-09-26 | 124.10 | ▲0.68 | ▲0.55% |
| 24-09-25 | 123.42 | ▲2.75 | ▲2.28% |
| 24-09-24 | 120.67 | ▲4.43 | ▲3.81% |
| 24-09-23 | 116.24 | ▲0.09 | ▲0.08% |
| 24-09-20 | 116.15 | ▼-1.81 | ▼-1.53% |
| 24-09-19 | 117.96 | ▲4.53 | ▲3.99% |
| 24-09-18 | 113.43 | ▼-2.07 | ▼-1.79% |
| 24-09-17 | 115.50 | ▼-1.22 | ▼-1.05% |
| 24-09-16 | 116.72 | ▼-2.33 | ▼-1.96% |
| 24-09-13 | 119.05 | ▼-0.06 | ▼-0.05% |
| 24-09-12 | 119.11 | ▲2.08 | ▲1.78% |
| 24-09-11 | 117.03 | ▲8.99 | ▲8.32% |
| 24-09-10 | 108.04 | ▲1.70 | ▲1.6% |
| 24-09-09 | 106.34 | ▲3.55 | ▲3.45% |
| 24-09-06 | 102.79 | ▼-4.11 | ▼-3.84% |
| 24-09-05 | 106.90 | ▲0.31 | ▲0.29% |
| 24-09-04 | 106.59 | ▼-1.52 | ▼-1.41% |
| 24-09-03 | 108.11 | ▼-11.16 | ▼-9.36% |
| 24-08-30 | 119.27 | ▲1.63 | ▲1.39% |
| 24-08-29 | 117.64 | ▼-8.37 | ▼-6.64% |
| 24-08-28 | 126.01 | ▼-2.22 | ▼-1.73% |
| 24-08-27 | 128.23 | ▲1.95 | ▲1.54% |
| 24-08-26 | 126.28 | ▼-2.90 | ▼-2.24% |
| 24-08-23 | 129.18 | ▲5.71 | ▲4.62% |
| 24-08-22 | 123.47 | ▼-4.99 | ▼-3.88% |
| 24-08-21 | 128.46 | ▲1.16 | ▲0.91% |
| 24-08-20 | 127.30 | ▼-2.43 | ▼-1.87% |
| 24-08-19 | 129.73 | ▲5.31 | ▲4.27% |
| 24-08-16 | 124.42 | ▲1.98 | ▲1.62% |
| 24-08-15 | 122.44 | ▲4.30 | ▲3.64% |
| 24-08-14 | 118.14 | ▲2.08 | ▲1.79% |
| 24-08-13 | 116.06 | ▲7.28 | ▲6.69% |
| 24-08-12 | 108.78 | ▲4.06 | ▲3.88% |
| 24-08-09 | 104.72 | ▼-0.12 | ▼-0.11% |
| 24-08-08 | 104.84 | ▲5.78 | ▲5.83% |
| 24-08-07 | 99.06 | ▼-5.11 | ▼-4.91% |
| 24-08-06 | 104.17 | ▲3.99 | ▲3.98% |
| 24-08-05 | 100.18 | ▼-6.83 | ▼-6.38% |
| 24-08-02 | 107.01 | ▼-2.02 | ▼-1.85% |
| 24-08-01 | 109.03 | ▼-7.97 | ▼-6.81% |
| 24-07-31 | 117.00 | ▲13.19 | ▲12.71% |
| 24-07-30 | 103.81 | ▼-7.74 | ▼-6.94% |
| 24-07-29 | 111.55 | ▼-1.28 | ▼-1.13% |
| 24-07-26 | 112.83 | ▲0.27 | ▲0.24% |
| 24-07-25 | 112.56 | ▼-1.67 | ▼-1.46% |
| 24-07-24 | 114.23 | ▼-8.26 | ▼-6.74% |
| 24-07-23 | 122.49 | ▼-1.00 | ▼-0.81% |
| 24-07-22 | 123.49 | ▲5.49 | ▲4.65% |
| 24-07-19 | 118.00 | ▼-3.00 | ▼-2.48% |
| 24-07-18 | 121.00 | ▲2.85 | ▲2.41% |
| 24-07-17 | 118.15 | ▼-8.41 | ▼-6.65% |
| 24-07-16 | 126.56 | ▼-1.56 | ▼-1.22% |
| 24-07-15 | 128.12 | ▼-0.93 | ▼-0.72% |
| 24-07-12 | 129.05 | ▲1.45 | ▲1.14% |
| 24-07-11 | 127.60 | ▼-7.28 | ▼-5.4% |
| 24-07-10 | 134.88 | ▲3.53 | ▲2.69% |
| 24-07-09 | 131.35 | ▲3.41 | ▲2.67% |
| 24-07-08 | 127.94 | ▲1.95 | ▲1.55% |
| 24-07-05 | 125.99 | ▼-1.45 | ▼-1.14% |
| 24-07-03 | 127.44 | ▲4.88 | ▲3.98% |
| 24-07-02 | 122.56 | ▼-1.73 | ▼-1.39% |
| 24-07-01 | 124.29 | ▲0.64 | ▲0.52% |
| 24-06-28 | 123.65 | ▲0.01 | ▲0.01% |
| 24-06-27 | 123.64 | ▼-2.68 | ▼-2.12% |
| 24-06-26 | 126.32 | ▲0.24 | ▲0.19% |
| 24-06-25 | 126.08 | ▲7.95 | ▲6.73% |
| 24-06-24 | 118.13 | ▼-8.02 | ▼-6.36% |
| 24-06-21 | 126.15 | ▼-4.65 | ▼-3.56% |
| 24-06-20 | 130.80 | ▼-5.03 | ▼-3.7% |
| 24-06-18 | 135.83 | ▲4.71 | ▲3.59% |
| 24-06-17 | 131.12 | ▼-0.73 | ▼-0.55% |
| 24-06-14 | 131.85 | ▲2.15 | ▲1.66% |
| 24-06-13 | 129.70 | ▲4.15 | ▲3.31% |
| 24-06-12 | 125.55 | ▲4.74 | ▲3.92% |
| 24-06-11 | 120.81 | ▼-0.71 | ▼-0.58% |
| 24-06-10 | 121.52 | ▲0.59 | ▲0.49% |
| 24-06-07 | 120.93 | ▲0.51 | ▲0.42% |
| 24-06-06 | 120.42 | ▼-1.93 | ▼-1.58% |
| 24-06-05 | 122.35 | ▲5.93 | ▲5.09% |
| 24-06-04 | 116.42 | ▲1.53 | ▲1.33% |
| 24-06-03 | 114.90 | ▲5.38 | ▲4.91% |
| 24-05-31 | 109.52 | ▼-1.12 | ▼-1.01% |
| 24-05-30 | 110.64 | ▼-4.03 | ▼-3.51% |
| 24-05-29 | 114.67 | ▲0.93 | ▲0.82% |
| 24-05-28 | 113.74 | ▲7.52 | ▲7.08% |
| 24-05-24 | 106.22 | ▲2.43 | ▲2.34% |
| 24-05-23 | 103.79 | ▲9.06 | ▲9.56% |
| 24-05-22 | 94.73 | ▼-0.66 | ▼-0.69% |
| 24-05-21 | 95.40 | ▲0.71 | ▲0.75% |
| 24-05-20 | 94.69 | ▲2.35 | ▲2.55% |
| 24-05-17 | 92.34 | ▼-2.09 | ▼-2.21% |
| 24-05-16 | 94.43 | ▼-0.22 | ▼-0.23% |
| 24-05-15 | 94.65 | ▲3.14 | ▲3.43% |
| 24-05-14 | 91.51 | ▲1.07 | ▲1.18% |
| 24-05-13 | 90.43 | ▲0.55 | ▲0.61% |
| 24-05-10 | 89.88 | ▲1.17 | ▲1.32% |
| 24-05-09 | 88.72 | ▼-1.78 | ▼-1.97% |
| 24-05-08 | 90.50 | ▼-0.11 | ▼-0.12% |
| 24-05-07 | 90.61 | ▼-1.43 | ▼-1.55% |
| 24-05-06 | 92.04 | ▲3.32 | ▲3.74% |
| 24-05-03 | 88.72 | ▲3.95 | ▲4.66% |
| 24-05-01 | 84.77 | ▼-1.80 | ▼-2.08% |
| 24-04-30 | 86.56 | ▼-1.25 | ▼-1.42% |