[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
S&P 500 : ( SPX:IND )
6,817 ▼ -8 (-0.11%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 6,817 | ▼-8 | ▼-0.12% |
| 26-04-09 | 6,825 | ▲42 | ▲0.62% |
| 26-04-08 | 6,783 | ▲166 | ▲2.51% |
| 26-04-07 | 6,617 | ▲5 | ▲0.08% |
| 26-04-06 | 6,612 | ▲41 | ▲0.62% |
| 26-04-03 | 6,571 | ▼-12 | ▼-0.18% |
| 26-04-02 | 6,583 | ▲7 | ▲0.11% |
| 26-04-01 | 6,575 | ▲47 | ▲0.72% |
| 26-03-31 | 6,529 | ▲185 | ▲2.92% |
| 26-03-30 | 6,344 | ▼-25 | ▼-0.39% |
| 26-03-27 | 6,369 | ▼-108 | ▼-1.67% |
| 26-03-26 | 6,477 | ▼-115 | ▼-1.74% |
| 26-03-25 | 6,592 | ▲36 | ▲0.55% |
| 26-03-24 | 6,556 | ▼-25 | ▼-0.38% |
| 26-03-23 | 6,581 | ▲75 | ▲1.15% |
| 26-03-20 | 6,506 | ▼-100 | ▼-1.51% |
| 26-03-19 | 6,606 | ▼-18 | ▼-0.27% |
| 26-03-18 | 6,625 | ▼-91 | ▼-1.35% |
| 26-03-17 | 6,716 | ▲17 | ▲0.25% |
| 26-03-16 | 6,699 | ▲67 | ▲1.01% |
| 26-03-13 | 6,632 | ▼-40 | ▼-0.6% |
| 26-03-12 | 6,673 | ▼-103 | ▼-1.52% |
| 26-03-11 | 6,776 | ▼-6 | ▼-0.09% |
| 26-03-10 | 6,781 | ▼-14 | ▼-0.21% |
| 26-03-09 | 6,796 | ▲56 | ▲0.83% |
| 26-03-06 | 6,740 | ▼-91 | ▼-1.33% |
| 26-03-05 | 6,831 | ▼-39 | ▼-0.57% |
| 26-03-04 | 6,870 | ▲53 | ▲0.78% |
| 26-03-03 | 6,817 | ▼-65 | ▼-0.94% |
| 26-03-02 | 6,882 | ▲3 | ▲0.04% |
| 26-02-27 | 6,879 | ▼-30 | ▼-0.43% |
| 26-02-26 | 6,909 | ▼-37 | ▼-0.53% |
| 26-02-25 | 6,946 | ▲56 | ▲0.81% |
| 26-02-24 | 6,890 | ▲52 | ▲0.76% |
| 26-02-23 | 6,838 | ▼-72 | ▼-1.04% |
| 26-02-20 | 6,910 | ▲48 | ▲0.7% |
| 26-02-19 | 6,862 | ▼-19 | ▼-0.28% |
| 26-02-18 | 6,881 | ▲38 | ▲0.56% |
| 26-02-17 | 6,843 | ▲7 | ▲0.1% |
| 26-02-13 | 6,836 | ▲3 | ▲0.04% |
| 26-02-12 | 6,833 | ▼-109 | ▼-1.57% |
| 26-02-11 | 6,941 | -0 | -0% |
| 26-02-10 | 6,942 | ▼-23 | ▼-0.33% |
| 26-02-09 | 6,965 | ▲33 | ▲0.48% |
| 26-02-06 | 6,932 | ▲134 | ▲1.97% |
| 26-02-05 | 6,798 | ▼-84 | ▼-1.22% |
| 26-02-04 | 6,883 | ▼-35 | ▼-0.51% |
| 26-02-03 | 6,918 | ▼-59 | ▼-0.85% |
| 26-02-02 | 6,976 | ▲37 | ▲0.53% |
| 26-01-30 | 6,939 | ▼-30 | ▼-0.43% |
| 26-01-29 | 6,969 | ▼-9 | ▼-0.13% |
| 26-01-28 | 6,978 | ▼-1 | ▼-0.01% |
| 26-01-27 | 6,979 | ▲28 | ▲0.4% |
| 26-01-26 | 6,950 | ▲35 | ▲0.51% |
| 26-01-23 | 6,916 | ▲2 | ▲0.03% |
| 26-01-22 | 6,913 | ▲38 | ▲0.55% |
| 26-01-21 | 6,876 | ▲79 | ▲1.16% |
| 26-01-20 | 6,797 | ▼-88 | ▼-1.28% |
| 26-01-19 | 6,885 | ▼-55 | ▼-0.79% |
| 26-01-16 | 6,940 | ▼-4 | ▼-0.06% |
| 26-01-15 | 6,944 | ▲18 | ▲0.26% |
| 26-01-14 | 6,927 | ▼-37 | ▼-0.53% |
| 26-01-13 | 6,964 | ▼-14 | ▼-0.2% |
| 26-01-12 | 6,977 | ▲11 | ▲0.16% |
| 26-01-09 | 6,966 | ▲45 | ▲0.65% |
| 26-01-08 | 6,921 | ▲1 | ▲0.01% |
| 26-01-07 | 6,921 | ▼-24 | ▼-0.35% |
| 26-01-06 | 6,945 | ▲43 | ▲0.62% |
| 26-01-05 | 6,902 | ▲44 | ▲0.64% |
| 26-01-02 | 6,858 | ▲13 | ▲0.19% |
| 25-12-31 | 6,846 | ▼-51 | ▼-0.74% |
| 25-12-30 | 6,896 | ▼-10 | ▼-0.14% |
| 25-12-29 | 6,906 | ▼-24 | ▼-0.35% |
| 25-12-26 | 6,930 | ▼-2 | ▼-0.03% |
| 25-12-24 | 6,932 | ▲22 | ▲0.32% |
| 25-12-23 | 6,910 | ▲31 | ▲0.45% |
| 25-12-22 | 6,878 | ▲44 | ▲0.64% |
| 25-12-19 | 6,834 | ▲60 | ▲0.89% |
| 25-12-18 | 6,775 | ▲53 | ▲0.79% |
| 25-12-17 | 6,721 | ▼-79 | ▼-1.16% |
| 25-12-16 | 6,800 | ▼-16 | ▼-0.23% |
| 25-12-15 | 6,817 | ▼-11 | ▼-0.16% |
| 25-12-12 | 6,827 | ▼-74 | ▼-1.07% |
| 25-12-11 | 6,901 | ▲14 | ▲0.2% |
| 25-12-10 | 6,887 | ▲46 | ▲0.67% |
| 25-12-09 | 6,841 | ▼-6 | ▼-0.09% |
| 25-12-08 | 6,847 | ▼-24 | ▼-0.35% |
| 25-12-05 | 6,870 | ▲13 | ▲0.19% |
| 25-12-04 | 6,857 | ▲7 | ▲0.1% |
| 25-12-03 | 6,850 | ▲20 | ▲0.29% |
| 25-12-02 | 6,829 | ▲17 | ▲0.25% |
| 25-12-01 | 6,813 | ▼-36 | ▼-0.53% |
| 25-11-28 | 6,849 | ▲36 | ▲0.53% |
| 25-11-26 | 6,813 | ▲47 | ▲0.69% |
| 25-11-25 | 6,766 | ▲61 | ▲0.91% |
| 25-11-24 | 6,705 | ▲102 | ▲1.54% |
| 25-11-21 | 6,603 | ▲64 | ▲0.98% |
| 25-11-20 | 6,539 | ▼-103 | ▼-1.55% |
| 25-11-19 | 6,642 | ▲25 | ▲0.38% |
| 25-11-18 | 6,617 | ▼-55 | ▼-0.82% |
| 25-11-17 | 6,672 | ▼-62 | ▼-0.92% |
| 25-11-14 | 6,734 | ▼-3 | ▼-0.04% |
| 25-11-13 | 6,737 | ▼-113 | ▼-1.65% |
| 25-11-12 | 6,851 | ▲4 | ▲0.06% |
| 25-11-11 | 6,847 | ▲14 | ▲0.2% |
| 25-11-10 | 6,832 | ▲104 | ▲1.55% |
| 25-11-07 | 6,729 | ▲8 | ▲0.12% |
| 25-11-06 | 6,720 | ▼-76 | ▼-1.12% |
| 25-11-05 | 6,796 | ▲25 | ▲0.37% |
| 25-11-04 | 6,772 | ▼-80 | ▼-1.17% |
| 25-11-03 | 6,852 | ▲12 | ▲0.18% |
| 25-10-31 | 6,840 | ▲18 | ▲0.26% |
| 25-10-30 | 6,822 | ▼-68 | ▼-0.99% |
| 25-10-29 | 6,891 | -0 | -0% |
| 25-10-28 | 6,891 | ▲16 | ▲0.23% |
| 25-10-27 | 6,875 | ▲83 | ▲1.22% |
| 25-10-24 | 6,792 | ▲53 | ▲0.79% |
| 25-10-23 | 6,738 | ▲39 | ▲0.58% |
| 25-10-22 | 6,699 | ▼-36 | ▼-0.53% |
| 25-10-21 | 6,735 | -0 | -0% |
| 25-10-20 | 6,735 | ▲71 | ▲1.07% |
| 25-10-17 | 6,664 | ▲35 | ▲0.53% |
| 25-10-16 | 6,629 | ▼-42 | ▼-0.63% |
| 25-10-15 | 6,671 | ▲27 | ▲0.41% |
| 25-10-14 | 6,644 | ▼-10 | ▼-0.15% |
| 25-10-13 | 6,655 | ▲102 | ▲1.56% |
| 25-10-10 | 6,553 | ▼-183 | ▼-2.72% |
| 25-10-09 | 6,735 | ▼-19 | ▼-0.28% |
| 25-10-08 | 6,754 | ▲39 | ▲0.58% |
| 25-10-07 | 6,715 | ▼-26 | ▼-0.39% |
| 25-10-06 | 6,740 | ▲24 | ▲0.36% |
| 25-10-03 | 6,716 | -0 | -0% |
| 25-10-02 | 6,715 | ▲4 | ▲0.06% |
| 25-10-01 | 6,711 | ▲23 | ▲0.34% |
| 25-09-30 | 6,688 | ▲27 | ▲0.41% |
| 25-09-29 | 6,661 | ▲18 | ▲0.27% |
| 25-09-26 | 6,644 | ▲39 | ▲0.59% |
| 25-09-25 | 6,605 | ▼-33 | ▼-0.5% |
| 25-09-24 | 6,638 | ▼-19 | ▼-0.29% |
| 25-09-23 | 6,657 | ▼-37 | ▼-0.55% |
| 25-09-22 | 6,694 | ▲29 | ▲0.44% |
| 25-09-19 | 6,664 | ▲32 | ▲0.48% |
| 25-09-18 | 6,632 | ▲32 | ▲0.48% |
| 25-09-17 | 6,600 | ▼-6 | ▼-0.09% |
| 25-09-16 | 6,607 | ▼-9 | ▼-0.14% |
| 25-09-15 | 6,615 | ▲31 | ▲0.47% |
| 25-09-12 | 6,584 | ▼-3 | ▼-0.05% |
| 25-09-11 | 6,587 | ▲55 | ▲0.84% |
| 25-09-10 | 6,532 | ▲19 | ▲0.29% |
| 25-09-09 | 6,513 | ▲17 | ▲0.26% |
| 25-09-08 | 6,495 | ▲14 | ▲0.22% |
| 25-09-05 | 6,481 | ▼-21 | ▼-0.32% |
| 25-09-04 | 6,502 | ▲54 | ▲0.84% |
| 25-09-03 | 6,448 | ▲33 | ▲0.51% |
| 25-09-02 | 6,416 | ▼-45 | ▼-0.7% |
| 25-08-29 | 6,460 | ▼-42 | ▼-0.65% |
| 25-08-28 | 6,502 | ▲20 | ▲0.31% |
| 25-08-27 | 6,481 | ▲15 | ▲0.23% |
| 25-08-26 | 6,466 | ▲27 | ▲0.42% |
| 25-08-25 | 6,439 | ▼-28 | ▼-0.43% |
| 25-08-22 | 6,467 | ▲97 | ▲1.52% |
| 25-08-21 | 6,370 | ▼-26 | ▼-0.41% |
| 25-08-20 | 6,396 | ▼-16 | ▼-0.25% |
| 25-08-19 | 6,411 | ▼-38 | ▼-0.59% |
| 25-08-18 | 6,449 | ▼-1 | ▼-0.02% |
| 25-08-15 | 6,450 | ▼-19 | ▼-0.29% |
| 25-08-14 | 6,469 | ▲2 | ▲0.03% |
| 25-08-13 | 6,467 | ▲21 | ▲0.33% |
| 25-08-12 | 6,446 | ▲72 | ▲1.13% |
| 25-08-11 | 6,373 | ▼-16 | ▼-0.25% |
| 25-08-08 | 6,389 | ▲49 | ▲0.77% |
| 25-08-07 | 6,340 | ▼-5 | ▼-0.08% |
| 25-08-06 | 6,345 | ▲46 | ▲0.73% |
| 25-08-05 | 6,299 | ▼-31 | ▼-0.49% |
| 25-08-04 | 6,330 | ▲92 | ▲1.47% |
| 25-08-01 | 6,238 | ▼-101 | ▼-1.59% |
| 25-07-31 | 6,339 | ▼-24 | ▼-0.38% |
| 25-07-30 | 6,363 | ▼-8 | ▼-0.13% |
| 25-07-29 | 6,371 | ▼-19 | ▼-0.3% |
| 25-07-28 | 6,390 | ▲1 | ▲0.02% |
| 25-07-25 | 6,389 | ▲25 | ▲0.39% |
| 25-07-24 | 6,363 | ▲4 | ▲0.06% |
| 25-07-23 | 6,359 | ▲49 | ▲0.78% |
| 25-07-22 | 6,310 | ▲4 | ▲0.06% |
| 25-07-21 | 6,306 | ▲9 | ▲0.14% |
| 25-07-18 | 6,297 | ▼-1 | ▼-0.02% |
| 25-07-17 | 6,297 | ▲34 | ▲0.54% |
| 25-07-16 | 6,264 | ▲20 | ▲0.32% |
| 25-07-15 | 6,244 | ▼-25 | ▼-0.4% |
| 25-07-14 | 6,269 | ▲9 | ▲0.14% |
| 25-07-11 | 6,260 | ▼-21 | ▼-0.33% |
| 25-07-10 | 6,280 | ▲17 | ▲0.27% |
| 25-07-09 | 6,263 | ▲38 | ▲0.61% |
| 25-07-08 | 6,226 | ▼-4 | ▼-0.06% |
| 25-07-07 | 6,230 | ▼-49 | ▼-0.78% |
| 25-07-03 | 6,279 | ▲52 | ▲0.84% |
| 25-07-02 | 6,227 | ▲29 | ▲0.47% |
| 25-07-01 | 6,198 | ▼-7 | ▼-0.11% |
| 25-06-30 | 6,205 | ▲32 | ▲0.52% |
| 25-06-27 | 6,173 | ▲32 | ▲0.52% |
| 25-06-26 | 6,141 | ▲49 | ▲0.8% |
| 25-06-25 | 6,092 | -0 | -0% |
| 25-06-24 | 6,092 | ▲67 | ▲1.11% |
| 25-06-23 | 6,025 | ▲57 | ▲0.96% |
| 25-06-20 | 5,968 | ▼-13 | ▼-0.22% |
| 25-06-18 | 5,981 | ▼-2 | ▼-0.03% |
| 25-06-17 | 5,983 | ▼-50 | ▼-0.83% |
| 25-06-16 | 6,033 | ▲56 | ▲0.94% |
| 25-06-13 | 5,977 | ▼-68 | ▼-1.12% |
| 25-06-12 | 6,045 | ▲23 | ▲0.38% |
| 25-06-11 | 6,022 | ▼-17 | ▼-0.28% |
| 25-06-10 | 6,039 | ▲33 | ▲0.55% |
| 25-06-09 | 6,006 | ▲6 | ▲0.1% |
| 25-06-06 | 6,000 | ▲61 | ▲1.03% |
| 25-06-05 | 5,939 | ▼-32 | ▼-0.54% |
| 25-06-04 | 5,971 | -0 | -0% |
| 25-06-03 | 5,970 | ▲34 | ▲0.57% |
| 25-06-02 | 5,936 | ▲24 | ▲0.41% |
| 25-05-30 | 5,912 | -0 | -0% |
| 25-05-29 | 5,912 | ▲24 | ▲0.41% |
| 25-05-28 | 5,889 | ▼-33 | ▼-0.56% |
| 25-05-27 | 5,922 | ▲119 | ▲2.05% |
| 25-05-23 | 5,803 | ▼-39 | ▼-0.67% |
| 25-05-22 | 5,842 | ▼-3 | ▼-0.05% |
| 25-05-21 | 5,845 | ▼-96 | ▼-1.62% |
| 25-05-20 | 5,940 | ▼-23 | ▼-0.39% |
| 25-05-19 | 5,964 | ▲5 | ▲0.08% |
| 25-05-16 | 5,958 | ▲41 | ▲0.69% |
| 25-05-15 | 5,917 | ▲24 | ▲0.41% |
| 25-05-14 | 5,893 | ▲6 | ▲0.1% |
| 25-05-13 | 5,887 | ▲42 | ▲0.72% |
| 25-05-12 | 5,844 | ▲184 | ▲3.25% |
| 25-05-09 | 5,660 | ▼-4 | ▼-0.07% |
| 25-05-08 | 5,664 | ▲33 | ▲0.59% |
| 25-05-07 | 5,631 | ▲24 | ▲0.43% |
| 25-05-06 | 5,607 | ▼-43 | ▼-0.76% |
| 25-05-05 | 5,650 | ▼-36 | ▼-0.63% |
| 25-05-02 | 5,687 | ▲83 | ▲1.48% |
| 25-05-01 | 5,604 | ▲35 | ▲0.63% |
| 25-04-30 | 5,569 | ▲8 | ▲0.14% |
| 25-04-29 | 5,561 | ▲32 | ▲0.58% |
| 25-04-28 | 5,529 | ▲4 | ▲0.07% |
| 25-04-25 | 5,525 | ▲40 | ▲0.73% |
| 25-04-24 | 5,485 | ▲109 | ▲2.03% |
| 25-04-23 | 5,376 | ▲88 | ▲1.66% |
| 25-04-22 | 5,288 | ▲130 | ▲2.52% |
| 25-04-21 | 5,158 | ▼-124 | ▼-2.35% |
| 25-04-17 | 5,283 | ▲7 | ▲0.13% |
| 25-04-16 | 5,276 | ▼-121 | ▼-2.24% |
| 25-04-15 | 5,397 | ▼-9 | ▼-0.17% |
| 25-04-14 | 5,406 | ▲43 | ▲0.8% |