GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Nvidia : 엔비디아 ( NVDA:US )

219.00USD ▼ -3.42 (-1.54%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 219.00 ▼-3.42 ▼-1.54%
21-09-16 222.42 ▼-0.99 ▼-0.44%
21-09-15 223.41 ▲0.99 ▲0.45%
21-09-14 222.42 ▲0.90 ▲0.41%
21-09-13 221.52 ▼-3.26 ▼-1.45%
21-09-10 224.78 ▲3.01 ▲1.36%
21-09-09 221.77 ▼-1.62 ▼-0.73%
21-09-08 223.39 ▼-3.23 ▼-1.43%
21-09-07 226.62 ▼-1.81 ▼-0.79%
21-09-03 228.43 ▲4.47 ▲2%
21-09-02 223.96 ▼-0.45 ▼-0.2%
21-09-01 224.41 ▲0.56 ▲0.25%
21-08-31 223.85 ▼-3.03 ▼-1.34%
21-08-30 226.88 ▲0.52 ▲0.23%
21-08-27 226.36 ▲5.68 ▲2.57%
21-08-26 220.68 ▼-1.45 ▼-0.65%
21-08-25 222.13 ▲4.20 ▲1.93%
21-08-24 217.93 ▼-1.65 ▼-0.75%
21-08-23 219.58 ▲11.42 ▲5.49%
21-08-20 208.16 ▲10.18 ▲5.14%
21-08-19 197.98 ▲7.58 ▲3.98%
21-08-18 190.40 ▼-4.18 ▼-2.15%
21-08-17 194.58 ▼-4.92 ▼-2.47%
21-08-16 199.50 ▼-2.38 ▼-1.18%
21-08-13 201.88 ▲2.83 ▲1.42%
21-08-12 199.05 ▲2.06 ▲1.05%
21-08-11 196.99 ▼-2.37 ▼-1.19%
21-08-10 199.36 ▼-3.59 ▼-1.77%
21-08-09 202.95 ▼-0.71 ▼-0.35%
21-08-06 203.66 ▼-2.71 ▼-1.31%
21-08-05 206.37 ▲3.63 ▲1.79%
21-08-04 202.74 ▲4.59 ▲2.32%
21-08-03 198.15 ▲0.65 ▲0.33%
21-08-02 197.50 ▲2.51 ▲1.29%
21-07-30 194.99 ▼-1.63 ▼-0.83%
21-07-29 196.62 ▲1.59 ▲0.82%
21-07-28 195.03 ▲2.95 ▲1.54%
21-07-27 192.08 ▼-0.86 ▼-0.45%
21-07-26 192.94 ▼-2.64 ▼-1.35%
21-07-23 195.58 ▼-0.36 ▼-0.18%
21-07-22 195.94 ▲1.84 ▲0.95%
21-07-21 194.10 ▲7.98 ▲4.29%
21-07-20 186.12 ▼-1.68 ▼-0.89%
21-07-19 187.80 ▼-538.64 ▼-74.15%
21-07-16 726.44 ▼-32.21 ▼-4.25%
21-07-15 758.65 ▼-35.01 ▼-4.41%
21-07-14 793.66 ▼-16.34 ▼-2.02%
21-07-13 810.00 ▼-10.50 ▼-1.28%
21-07-12 820.50 ▲18.49 ▲2.31%
21-07-09 802.01 ▲5.90 ▲0.74%
21-07-08 796.11 ▼-18.76 ▼-2.3%
21-07-07 814.87 ▼-13.07 ▼-1.58%
21-07-06 827.94 ▲8.46 ▲1.03%
21-07-02 819.48 ▲11.00 ▲1.36%
21-07-01 808.48 ▲8.38 ▲1.05%
21-06-30 800.10 ▼-0.97 ▼-0.12%
21-06-29 801.07 ▲1.67 ▲0.21%
21-06-28 799.40 ▲38.16 ▲5.01%
21-06-25 761.24 ▼-6.98 ▼-0.91%
21-06-24 768.22 ▲5.93 ▲0.78%
21-06-23 762.29 ▲6.82 ▲0.9%
21-06-22 755.47 ▲18.38 ▲2.49%
21-06-21 737.09 ▼-8.46 ▼-1.13%
21-06-18 745.55 ▼-0.74 ▼-0.1%
21-06-17 746.29 ▲33.88 ▲4.76%
21-06-16 712.41 ▲0.87 ▲0.12%
21-06-15 711.54 ▼-9.21 ▼-1.28%
21-06-14 720.75 ▲7.74 ▲1.09%
21-06-11 713.01 ▲16.01 ▲2.3%
21-06-10 697.00 ▲2.67 ▲0.38%
21-06-09 694.33 ▼-3.95 ▼-0.57%
21-06-08 698.28 ▼-6.48 ▼-0.92%
21-06-07 704.76 ▲1.63 ▲0.23%
21-06-04 703.13 ▲24.34 ▲3.59%
21-06-03 678.79 ▲7.66 ▲1.14%
21-06-02 671.13 ▲20.55 ▲3.16%
21-06-01 650.58 ▲0.80 ▲0.12%
21-05-28 649.78 ▲30.26 ▲4.88%
21-05-27 619.52 ▼-8.48 ▼-1.35%
21-05-26 628.00 ▲2.09 ▲0.33%
21-05-25 625.91 ▲1.43 ▲0.23%
21-05-24 624.48 ▲24.81 ▲4.14%
21-05-21 599.67 ▲15.17 ▲2.6%
21-05-20 584.50 ▲21.87 ▲3.89%
21-05-19 562.63 ▲2.00 ▲0.36%
21-05-18 560.63 ▼-5.99 ▼-1.06%
21-05-17 566.62 ▼-3.10 ▼-0.54%
21-05-14 569.72 ▲23.11 ▲4.23%
21-05-13 546.61 ▼-3.73 ▼-0.68%
21-05-12 550.34 ▼-21.91 ▼-3.83%
21-05-11 572.25 ▲1.62 ▲0.28%
21-05-10 570.63 ▼-21.86 ▼-3.69%
21-05-07 592.49 ▲11.57 ▲1.99%
21-05-06 580.92 ▲2.58 ▲0.45%
21-05-05 578.34 ▲4.29 ▲0.75%
21-05-04 574.05 ▼-19.42 ▼-3.27%
21-05-03 593.47 ▼-6.91 ▼-1.15%
21-04-30 600.38 ▼-12.61 ▼-2.06%
21-04-29 612.99 ▲1.92 ▲0.31%
21-04-28 611.07 ▼-4.20 ▼-0.68%
21-04-27 615.27 ▼-3.85 ▼-0.62%
21-04-26 619.12 ▲8.51 ▲1.39%
21-04-23 610.61 ▲16.60 ▲2.79%
21-04-22 594.01 ▼-20.41 ▼-3.32%
21-04-21 614.42 ▲7.57 ▲1.25%
21-04-20 606.85 ▼-7.62 ▼-1.24%
21-04-19 614.47 ▼-22.03 ▼-3.46%
21-04-16 636.50 ▼-8.99 ▼-1.39%
21-04-15 645.49 ▲34.41 ▲5.63%
21-04-14 611.08 ▼-16.10 ▼-2.57%
21-04-13 627.18 ▲18.82 ▲3.09%
21-04-12 608.36 ▲32.36 ▲5.62%
21-04-09 576.00 ▲3.32 ▲0.58%
21-04-08 572.68 ▲6.94 ▲1.23%
21-04-07 565.74 ▲11.28 ▲2.03%
21-04-06 554.46 ▼-5.04 ▼-0.9%
21-04-05 559.50 ▲7.03 ▲1.27%
21-04-01 552.47 ▲18.54 ▲3.47%
21-03-31 533.93 ▲19.06 ▲3.7%
21-03-30 514.87 ▼-3.06 ▼-0.59%
21-03-29 517.93 ▲4.36 ▲0.85%
21-03-26 513.57 ▲12.16 ▲2.43%
21-03-25 501.41 ▼-4.31 ▼-0.85%
21-03-24 505.72 ▼-17.11 ▼-3.27%
21-03-23 522.83 ▼-4.62 ▼-0.88%
21-03-22 527.45 ▲13.62 ▲2.65%
21-03-19 513.83 ▲4.93 ▲0.97%
21-03-18 508.90 ▼-24.75 ▼-4.64%
21-03-17 533.65 ▲2.00 ▲0.38%
21-03-16 531.65 ▲4.00 ▲0.76%
21-03-15 527.65 ▲13.41 ▲2.61%
21-03-12 514.24 ▼-5.50 ▼-1.06%
21-03-11 519.74 ▲21.01 ▲4.21%
21-03-10 498.73 ▼-2.08 ▼-0.42%
21-03-09 500.81 ▲37.08 ▲8%
21-03-08 463.73 ▼-34.73 ▼-6.97%
21-03-05 498.46 ▲3.65 ▲0.74%
21-03-04 494.81 ▼-17.38 ▼-3.39%
21-03-03 512.19 ▼-24.06 ▼-4.49%
21-03-02 536.25 ▼-17.42 ▼-3.15%
21-03-01 553.67 ▲5.09 ▲0.93%
21-02-26 548.58 ▲16.28 ▲3.06%
21-02-25 532.30 ▼-47.66 ▼-8.22%
21-02-24 579.96 ▲14.28 ▲2.52%
21-02-23 565.68 ▼-8.55 ▼-1.49%
21-02-22 574.23 ▼-22.83 ▼-3.82%
21-02-19 597.06 ▲3.90 ▲0.66%
21-02-18 593.16 ▼-3.08 ▼-0.52%
21-02-17 596.24 ▼-16.97 ▼-2.77%
21-02-16 613.21 ▲14.76 ▲2.47%
21-02-12 598.45 ▼-11.58 ▼-1.9%
21-02-11 610.03 ▲19.46 ▲3.3%
21-02-10 590.57 ▲20.04 ▲3.51%
21-02-09 570.53 ▼-7.02 ▼-1.22%
21-02-08 577.55 ▲33.91 ▲6.24%
21-02-05 543.64 ▼-2.93 ▼-0.54%
21-02-04 546.57 ▲5.35 ▲0.99%
21-02-03 541.22 ▼-1.05 ▼-0.19%
21-02-02 542.27 ▲12.79 ▲2.42%
21-02-01 529.48 ▲9.89 ▲1.9%
21-01-29 519.59 ▼-2.45 ▼-0.47%
21-01-28 522.04 ▲5.33 ▲1.03%
21-01-27 516.71 ▼-20.70 ▼-3.85%
21-01-26 537.41 ▼-8.72 ▼-1.6%
21-01-25 546.13 ▼-2.37 ▼-0.43%
21-01-22 548.50 ▼-6.20 ▼-1.12%
21-01-21 554.70 ▲20.07 ▲3.75%
21-01-20 534.63 ▲13.62 ▲2.61%
21-01-19 521.01 ▲6.63 ▲1.29%
21-01-15 514.38 ▼-13.63 ▼-2.58%
21-01-14 528.01 ▼-13.26 ▼-2.45%
21-01-13 541.27 ▲1.88 ▲0.35%
21-01-12 539.39 ▼-5.47 ▼-1%
21-01-11 544.86 ▲13.79 ▲2.6%
21-01-08 531.07 ▼-2.69 ▼-0.5%
21-01-07 533.76 ▲29.18 ▲5.78%
21-01-06 504.58 ▼-31.61 ▼-5.9%
21-01-05 536.19 ▲11.65 ▲2.22%
21-01-04 524.54 ▲2.34 ▲0.45%
20-12-31 522.20 ▼-3.63 ▼-0.69%
20-12-30 525.83 ▲8.10 ▲1.56%
20-12-29 517.73 ▲1.73 ▲0.34%
20-12-28 516.00 ▼-3.75 ▼-0.72%
20-12-24 519.75 ▼-0.62 ▼-0.12%
20-12-23 520.37 ▼-10.76 ▼-2.03%
20-12-22 531.13 ▼-2.16 ▼-0.41%
20-12-21 533.29 ▲2.41 ▲0.45%
20-12-18 530.88 ▼-2.77 ▼-0.52%
20-12-17 533.65 ▲3.95 ▲0.75%
20-12-16 529.70 ▼-4.72 ▼-0.88%
20-12-15 534.42 ▲2.07 ▲0.39%
20-12-14 532.35 ▲11.82 ▲2.27%
20-12-11 520.53 ▲1.64 ▲0.32%
20-12-10 518.89 ▲1.66 ▲0.32%
20-12-09 517.23 ▼-18.17 ▼-3.39%
20-12-08 535.40 ▼-8.87 ▼-1.63%
20-12-07 544.27 ▲1.94 ▲0.36%
20-12-04 542.33 ▲6.49 ▲1.21%
20-12-03 535.84 ▼-5.94 ▼-1.1%
20-12-02 541.78 ▲6.18 ▲1.15%
20-12-01 535.60 ▼-0.46 ▼-0.09%
20-11-30 536.06 ▲5.61 ▲1.06%
20-11-27 530.45 ▲1.06 ▲0.2%
20-11-25 529.39 ▲11.08 ▲2.14%
20-11-24 518.31 ▼-7.29 ▼-1.39%
20-11-23 525.60 ▲2.09 ▲0.4%
20-11-20 523.51 ▼-14.10 ▼-2.62%
20-11-19 537.61 ▲0.46 ▲0.09%
20-11-18 537.15 ▲0.26 ▲0.05%
20-11-17 536.89 ▼-3.72 ▼-0.69%
20-11-16 540.61 ▲8.73 ▲1.64%
20-11-13 531.88 ▼-6.39 ▼-1.19%
20-11-12 538.27 ▲1.55 ▲0.29%
20-11-11 536.72 ▲25.92 ▲5.07%
20-11-10 510.80 ▼-34.43 ▼-6.31%
20-11-09 545.23 ▼-37.25 ▼-6.4%
20-11-06 582.48 ▲16.08 ▲2.84%
20-11-05 566.40 ▲14.63 ▲2.65%
20-11-04 551.77 ▲29.12 ▲5.57%
20-11-03 522.65 ▲19.42 ▲3.86%
20-11-02 503.23 ▲1.87 ▲0.37%
20-10-30 501.36 ▼-19.60 ▼-3.76%
20-10-29 520.96 ▲15.88 ▲3.14%
20-10-28 505.08 ▼-30.79 ▼-5.75%
20-10-27 535.87 ▲10.22 ▲1.94%
20-10-26 525.65 ▼-17.96 ▼-3.3%
20-10-23 543.61 ▲9.17 ▲1.72%
20-10-22 534.44 ▼-6.55 ▼-1.21%
20-10-21 540.99 ▼-4.83 ▼-0.88%
20-10-20 545.82 ▲5.91 ▲1.09%
20-10-19 539.91 ▼-12.55 ▼-2.27%
20-10-16 552.46 ▼-6.34 ▼-1.13%
20-10-15 558.80 ▼-5.01 ▼-0.89%
20-10-14 563.81 ▼-6.12 ▼-1.07%
20-10-13 569.93 ▲0.89 ▲0.16%
20-10-12 569.04 ▲18.53 ▲3.37%
20-10-09 550.51 ▼-3.04 ▼-0.55%
20-10-08 553.55 ▼-5.01 ▼-0.9%
20-10-07 558.56 ▲9.10 ▲1.66%
20-10-06 549.46 ▲3.76 ▲0.69%
20-10-05 545.70 ▲23.21 ▲4.44%
20-10-02 522.49 ▼-22.09 ▼-4.06%
20-10-01 544.58 ▲3.36 ▲0.62%
20-09-30 541.22 ▲12.19 ▲2.3%
20-09-29 529.03 ▲7.63 ▲1.46%
20-09-28 521.40 ▲6.45 ▲1.25%
20-09-25 514.95 ▲21.03 ▲4.26%
20-09-24 493.92 ▲8.97 ▲1.85%
20-09-23 484.95 ▼-20.56 ▼-4.07%
20-09-22 505.51 ▲4.82 ▲0.96%
바로가기