GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Nvidia : 엔비디아 ( NVDA:US )

852.37USD ▲ 29.58 (3.6%)

2024-03-04
최근 1년 일별 시세 (2024-03-04 종가기준)
날짜 종가 전일대비 변동률
24-03-04 852.37 ▲29.58 ▲3.6%
24-03-01 822.79 ▲31.67 ▲4%
24-02-29 791.12 ▲14.49 ▲1.87%
24-02-28 776.63 ▼-10.38 ▼-1.32%
24-02-27 787.01 ▼-3.91 ▼-0.49%
24-02-26 790.92 ▲2.75 ▲0.35%
24-02-23 788.17 ▲2.79 ▲0.36%
24-02-22 785.38 ▲110.66 ▲16.4%
24-02-21 674.72 ▼-19.80 ▼-2.85%
24-02-20 694.52 ▼-31.61 ▼-4.35%
24-02-16 726.13 ▼-0.45 ▼-0.06%
24-02-15 726.58 ▼-12.42 ▼-1.68%
24-02-14 739.00 ▲17.72 ▲2.46%
24-02-13 721.28 ▼-1.20 ▼-0.17%
24-02-12 722.48 ▲1.15 ▲0.16%
24-02-09 721.33 ▲24.92 ▲3.58%
24-02-08 696.41 ▼-4.58 ▼-0.65%
24-02-07 700.99 ▲18.76 ▲2.75%
24-02-06 682.23 ▼-11.09 ▼-1.6%
24-02-05 693.32 ▲31.72 ▲4.79%
24-02-02 661.60 ▲31.33 ▲4.97%
24-02-01 630.27 ▲15.00 ▲2.44%
24-01-31 615.27 ▼-12.47 ▼-1.99%
24-01-30 627.74 ▲3.09 ▲0.49%
24-01-29 624.65 ▲14.34 ▲2.35%
24-01-26 610.31 ▼-5.86 ▼-0.95%
24-01-25 616.17 ▲2.55 ▲0.42%
24-01-24 613.62 ▲14.89 ▲2.49%
24-01-23 598.73 ▲2.19 ▲0.37%
24-01-22 596.54 ▲1.63 ▲0.27%
24-01-19 594.91 ▲23.84 ▲4.17%
24-01-18 571.07 ▲10.54 ▲1.88%
24-01-17 560.53 ▼-3.29 ▼-0.58%
24-01-16 563.82 ▲16.72 ▲3.06%
24-01-12 547.10 ▼-1.12 ▼-0.2%
24-01-11 548.22 ▲4.72 ▲0.87%
24-01-10 543.50 ▲12.10 ▲2.28%
24-01-09 531.40 ▲8.87 ▲1.7%
24-01-08 522.53 ▲31.56 ▲6.43%
24-01-05 490.97 ▲10.99 ▲2.29%
24-01-04 479.98 ▲4.29 ▲0.9%
24-01-03 475.69 ▼-5.99 ▼-1.24%
24-01-02 481.68 ▼-13.54 ▼-2.73%
23-12-29 495.22 -0.00 -0%
23-12-28 495.22 ▲1.05 ▲0.21%
23-12-27 494.17 ▲1.38 ▲0.28%
23-12-26 492.79 ▲4.49 ▲0.92%
23-12-22 488.30 ▼-1.60 ▼-0.33%
23-12-21 489.90 ▲8.79 ▲1.83%
23-12-20 481.11 ▼-14.93 ▼-3.01%
23-12-19 496.04 ▼-4.73 ▼-0.94%
23-12-18 500.77 ▲11.87 ▲2.43%
23-12-15 488.90 ▲5.40 ▲1.12%
23-12-14 483.50 ▲2.62 ▲0.54%
23-12-13 480.88 ▲4.31 ▲0.9%
23-12-12 476.57 ▲10.30 ▲2.21%
23-12-11 466.27 ▼-8.79 ▼-1.85%
23-12-08 475.06 ▲9.10 ▲1.95%
23-12-07 465.96 ▲10.93 ▲2.4%
23-12-06 455.03 ▼-10.63 ▼-2.28%
23-12-05 465.66 ▲10.56 ▲2.32%
23-12-04 455.10 ▼-12.55 ▼-2.68%
23-12-01 467.65 ▼-0.05 ▼-0.01%
23-11-30 467.70 ▼-13.70 ▼-2.85%
23-11-29 481.40 ▲3.19 ▲0.67%
23-11-28 478.21 ▼-4.21 ▼-0.87%
23-11-27 482.42 ▲4.66 ▲0.98%
23-11-24 477.76 ▼-13.20 ▼-2.69%
23-11-23 490.96 ▲3.80 ▲0.78%
23-11-22 487.16 ▼-12.28 ▼-2.46%
23-11-21 499.44 ▼-4.65 ▼-0.92%
23-11-20 504.09 ▲11.11 ▲2.25%
23-11-17 492.98 ▼-1.82 ▼-0.37%
23-11-16 494.80 ▲5.92 ▲1.21%
23-11-15 488.88 ▼-7.68 ▼-1.55%
23-11-14 496.56 ▲10.36 ▲2.13%
23-11-13 486.20 ▲2.85 ▲0.59%
23-11-10 483.35 ▲13.85 ▲2.95%
23-11-09 469.50 ▲3.76 ▲0.81%
23-11-08 465.74 ▲6.19 ▲1.35%
23-11-07 459.55 ▲2.04 ▲0.45%
23-11-06 457.51 ▲7.46 ▲1.66%
23-11-03 450.05 ▲14.99 ▲3.45%
23-11-02 435.06 ▲11.81 ▲2.79%
23-11-01 423.25 ▲15.45 ▲3.79%
23-10-31 407.80 ▼-3.81 ▼-0.93%
23-10-30 411.61 ▲6.61 ▲1.63%
23-10-27 405.00 ▲1.74 ▲0.43%
23-10-26 403.26 ▼-14.53 ▼-3.48%
23-10-25 417.79 ▼-18.84 ▼-4.31%
23-10-24 436.63 ▲6.88 ▲1.6%
23-10-23 429.75 ▲15.88 ▲3.84%
23-10-20 413.87 ▼-7.14 ▼-1.7%
23-10-19 421.01 ▼-0.95 ▼-0.23%
23-10-18 421.96 ▼-17.42 ▼-3.96%
23-10-17 439.38 ▼-21.57 ▼-4.68%
23-10-16 460.95 ▲6.34 ▲1.39%
23-10-13 454.61 ▼-14.84 ▼-3.16%
23-10-12 469.45 ▲1.39 ▲0.3%
23-10-11 468.06 ▲10.08 ▲2.2%
23-10-10 457.98 ▲5.25 ▲1.16%
23-10-09 452.73 ▼-4.89 ▼-1.07%
23-10-06 457.62 ▲10.74 ▲2.4%
23-10-05 446.88 ▲6.47 ▲1.47%
23-10-04 440.41 ▲5.24 ▲1.2%
23-10-03 435.17 ▼-12.65 ▼-2.82%
23-10-02 447.82 ▲12.83 ▲2.95%
23-09-29 434.99 ▲4.10 ▲0.95%
23-09-28 430.89 ▲6.21 ▲1.46%
23-09-27 424.68 ▲5.57 ▲1.33%
23-09-26 419.11 ▼-3.11 ▼-0.74%
23-09-25 422.22 ▲6.12 ▲1.47%
23-09-22 416.10 ▲5.93 ▲1.45%
23-09-21 410.17 ▼-12.22 ▼-2.89%
23-09-20 422.39 ▼-12.81 ▼-2.94%
23-09-19 435.20 ▼-4.46 ▼-1.01%
23-09-18 439.66 ▲0.66 ▲0.15%
23-09-15 439.00 ▼-16.81 ▼-3.69%
23-09-14 455.81 ▲0.96 ▲0.21%
23-09-13 454.85 ▲6.15 ▲1.37%
23-09-12 448.70 ▼-3.08 ▼-0.68%
23-09-11 451.78 ▼-3.94 ▼-0.86%
23-09-08 455.72 ▼-6.69 ▼-1.45%
23-09-07 462.41 ▼-8.20 ▼-1.74%
23-09-06 470.61 ▼-14.87 ▼-3.06%
23-09-05 485.48 ▲0.39 ▲0.08%
23-09-01 485.09 ▼-8.46 ▼-1.71%
23-08-31 493.55 ▲0.91 ▲0.18%
23-08-30 492.64 ▲4.80 ▲0.98%
23-08-29 487.84 ▲19.49 ▲4.16%
23-08-28 468.35 ▲8.17 ▲1.78%
23-08-25 460.18 ▼-11.45 ▼-2.43%
23-08-24 471.63 ▲0.47 ▲0.1%
23-08-23 471.16 ▲14.48 ▲3.17%
23-08-22 456.68 ▼-12.99 ▼-2.77%
23-08-21 469.67 ▲36.68 ▲8.47%
23-08-18 432.99 ▼-0.44 ▼-0.1%
23-08-17 433.44 ▼-1.43 ▼-0.33%
23-08-16 434.86 ▼-4.54 ▼-1.03%
23-08-15 439.40 ▲1.87 ▲0.43%
23-08-14 437.53 ▲28.98 ▲7.09%
23-08-11 408.55 ▼-15.33 ▼-3.62%
23-08-10 423.88 ▼-1.66 ▼-0.39%
23-08-09 425.54 ▼-21.10 ▼-4.72%
23-08-08 446.64 ▼-7.53 ▼-1.66%
23-08-07 454.17 ▲7.37 ▲1.65%
23-08-04 446.80 ▲1.65 ▲0.37%
23-08-03 445.15 ▲2.46 ▲0.56%
23-08-02 442.69 ▼-22.38 ▼-4.81%
23-08-01 465.07 ▼-2.22 ▼-0.48%
23-07-31 467.29 ▼-0.21 ▼-0.04%
23-07-28 467.50 ▲8.50 ▲1.85%
23-07-27 459.00 ▲4.48 ▲0.99%
23-07-26 454.52 ▼-2.27 ▼-0.5%
23-07-25 456.79 ▲10.67 ▲2.39%
23-07-24 446.12 ▲3.03 ▲0.68%
23-07-21 443.09 ▼-12.11 ▼-2.66%
23-07-20 455.20 ▼-15.57 ▼-3.31%
23-07-19 470.77 ▼-4.17 ▼-0.88%
23-07-18 474.94 ▲10.33 ▲2.22%
23-07-17 464.61 ▲9.92 ▲2.18%
23-07-14 454.69 ▼-5.08 ▼-1.1%
23-07-13 459.77 ▲20.75 ▲4.73%
23-07-12 439.02 ▲14.97 ▲3.53%
23-07-11 424.05 ▲2.25 ▲0.53%
23-07-10 421.80 ▼-3.23 ▼-0.76%
23-07-07 425.03 ▲4.00 ▲0.95%
23-07-06 421.03 ▼-2.14 ▼-0.51%
23-07-05 423.17 ▼-0.96 ▼-0.23%
23-07-03 424.13 ▲1.11 ▲0.26%
23-06-30 423.02 ▲14.80 ▲3.63%
23-06-29 408.22 ▼-2.95 ▼-0.72%
23-06-28 411.17 ▼-7.59 ▼-1.81%
23-06-27 418.76 ▲12.44 ▲3.06%
23-06-26 406.32 ▼-15.77 ▼-3.74%
23-06-23 422.09 ▼-8.16 ▼-1.9%
23-06-22 430.25 ▼-0.20 ▼-0.05%
23-06-21 430.45 ▼-7.63 ▼-1.74%
23-06-20 438.08 ▲11.16 ▲2.61%
23-06-16 426.92 ▲0.39 ▲0.09%
23-06-15 426.53 ▼-3.44 ▼-0.8%
23-06-14 429.97 ▲19.75 ▲4.81%
23-06-13 410.22 ▲15.40 ▲3.9%
23-06-12 394.82 ▲7.12 ▲1.84%
23-06-09 387.70 ▲2.60 ▲0.68%
23-06-08 385.10 ▲10.35 ▲2.76%
23-06-07 374.75 ▼-11.79 ▼-3.05%
23-06-06 386.54 ▼-5.17 ▼-1.32%
23-06-05 391.71 ▼-1.56 ▼-0.4%
23-06-02 393.27 ▼-4.43 ▼-1.11%
23-06-01 397.70 ▲19.36 ▲5.12%
23-05-31 378.34 ▼-22.77 ▼-5.68%
23-05-30 401.11 ▲11.65 ▲2.99%
23-05-26 389.46 ▲9.66 ▲2.54%
23-05-25 379.80 ▲74.42 ▲24.37%
23-05-24 305.38 ▼-1.50 ▼-0.49%
23-05-23 306.88 ▼-4.88 ▼-1.57%
23-05-22 311.76 ▼-0.88 ▼-0.28%
23-05-19 312.64 ▼-4.14 ▼-1.31%
23-05-18 316.78 ▲15.00 ▲4.97%
23-05-17 301.78 ▲9.65 ▲3.3%
23-05-16 292.13 ▲2.60 ▲0.9%
23-05-15 289.53 ▲6.13 ▲2.16%
23-05-12 283.40 ▼-2.38 ▼-0.83%
23-05-11 285.78 ▼-3.07 ▼-1.06%
23-05-10 288.85 ▲3.14 ▲1.1%
23-05-09 285.71 ▼-5.80 ▼-1.99%
23-05-08 291.51 ▲4.71 ▲1.64%
23-05-05 286.80 ▲11.18 ▲4.06%
23-05-04 275.62 ▼-2.40 ▼-0.86%
23-05-03 278.02 ▼-4.08 ▼-1.45%
23-05-02 282.10 ▼-7.00 ▼-2.42%
23-05-01 289.10 ▲11.61 ▲4.18%
23-04-28 277.49 ▲5.23 ▲1.92%
23-04-27 272.26 ▲2.70 ▲1%
23-04-26 269.56 ▲7.15 ▲2.72%
23-04-25 262.41 ▼-8.01 ▼-2.96%
23-04-24 270.42 ▼-0.77 ▼-0.28%
23-04-21 271.19 ▲0.15 ▲0.06%
23-04-20 271.04 ▼-8.27 ▼-2.96%
23-04-19 279.31 ▲2.64 ▲0.95%
23-04-18 276.67 ▲6.65 ▲2.46%
23-04-17 270.02 ▲2.44 ▲0.91%
23-04-14 267.58 ▲2.95 ▲1.11%
23-04-13 264.63 ▼-0.32 ▼-0.12%
23-04-12 264.95 ▼-6.74 ▼-2.48%
23-04-11 271.69 ▼-4.10 ▼-1.49%
23-04-10 275.79 ▲5.42 ▲2%
23-04-06 270.37 ▲1.56 ▲0.58%
23-04-05 268.81 ▼-5.72 ▼-2.08%
23-04-04 274.53 ▼-5.12 ▼-1.83%
23-04-03 279.65 ▲1.88 ▲0.68%
23-03-31 277.77 ▲3.94 ▲1.44%
23-03-30 273.83 ▲3.99 ▲1.48%
23-03-29 269.84 ▲5.74 ▲2.17%
23-03-28 264.10 ▼-1.21 ▼-0.46%
23-03-27 265.31 ▼-2.48 ▼-0.93%
23-03-24 267.79 ▼-4.12 ▼-1.52%
23-03-23 271.91 ▲7.23 ▲2.73%
23-03-22 264.68 ▲2.69 ▲1.03%
23-03-21 261.99 ▲2.99 ▲1.15%
23-03-20 259.00 ▲1.75 ▲0.68%
23-03-17 257.25 ▲1.84 ▲0.72%
23-03-16 255.41 ▲13.13 ▲5.42%
23-03-15 242.28 ▲1.65 ▲0.69%
23-03-14 240.63 ▲10.97 ▲4.78%
23-03-13 229.66 ▲0.01 ▲0%
23-03-10 229.65 ▼-4.71 ▼-2.01%
23-03-09 234.36 ▼-7.45 ▼-3.08%
23-03-08 241.81 ▲8.93 ▲3.83%
23-03-07 232.88 ▼-2.66 ▼-1.13%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 포인트(2/29)] 홍콩 부동산 규제 폐기, 벽계원 청산 심리, FTSE 76개 A주 신규편입

무료