[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
Vulcan Materials : ( VMC:US )
295.48USD ▲ 2.46 (0.84%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 295.48 | ▲2.46 | ▲0.84% |
| 26-04-09 | 293.02 | ▲0.44 | ▲0.15% |
| 26-04-08 | 292.58 | ▲14.73 | ▲5.3% |
| 26-04-07 | 277.85 | ▼-3.78 | ▼-1.34% |
| 26-04-06 | 281.63 | ▲1.75 | ▲0.63% |
| 26-04-02 | 279.88 | ▼-0.25 | ▼-0.09% |
| 26-04-01 | 280.13 | ▲7.83 | ▲2.88% |
| 26-03-31 | 272.30 | ▲5.36 | ▲2.01% |
| 26-03-30 | 266.94 | ▲5.48 | ▲2.1% |
| 26-03-27 | 261.46 | ▼-5.08 | ▼-1.91% |
| 26-03-26 | 266.54 | ▼-2.99 | ▼-1.11% |
| 26-03-25 | 269.53 | ▲2.83 | ▲1.06% |
| 26-03-24 | 266.70 | ▲2.95 | ▲1.12% |
| 26-03-23 | 263.75 | ▲5.35 | ▲2.07% |
| 26-03-20 | 258.40 | ▲1.38 | ▲0.54% |
| 26-03-19 | 257.02 | ▼-0.84 | ▼-0.33% |
| 26-03-18 | 257.86 | ▼-7.60 | ▼-2.86% |
| 26-03-17 | 265.46 | ▼-0.49 | ▼-0.18% |
| 26-03-16 | 265.95 | ▲0.53 | ▲0.2% |
| 26-03-13 | 265.42 | ▲1.61 | ▲0.61% |
| 26-03-12 | 263.81 | ▼-2.79 | ▼-1.05% |
| 26-03-11 | 266.60 | ▼-5.40 | ▼-1.99% |
| 26-03-10 | 272.00 | ▼-2.33 | ▼-0.85% |
| 26-03-09 | 274.33 | ▼-0.66 | ▼-0.24% |
| 26-03-06 | 274.99 | ▼-12.24 | ▼-4.26% |
| 26-03-05 | 287.23 | ▼-8.75 | ▼-2.96% |
| 26-03-04 | 295.98 | ▼-4.02 | ▼-1.34% |
| 26-03-03 | 300.00 | ▼-6.20 | ▼-2.02% |
| 26-03-02 | 306.20 | ▼-3.80 | ▼-1.23% |
| 26-02-27 | 310.00 | ▲1.01 | ▲0.33% |
| 26-02-26 | 308.99 | ▲3.46 | ▲1.13% |
| 26-02-25 | 305.53 | ▼-12.36 | ▼-3.89% |
| 26-02-24 | 317.89 | ▲7.10 | ▲2.28% |
| 26-02-23 | 310.79 | ▲5.50 | ▲1.8% |
| 26-02-20 | 305.29 | ▲2.44 | ▲0.81% |
| 26-02-19 | 302.85 | ▲3.49 | ▲1.17% |
| 26-02-18 | 299.36 | ▼-2.86 | ▼-0.95% |
| 26-02-17 | 302.22 | ▼-25.43 | ▼-7.76% |
| 26-02-13 | 327.65 | ▲5.73 | ▲1.78% |
| 26-02-12 | 321.92 | ▲2.14 | ▲0.67% |
| 26-02-11 | 319.78 | ▼-10.59 | ▼-3.21% |
| 26-02-10 | 330.37 | ▲3.05 | ▲0.93% |
| 26-02-09 | 327.32 | ▲3.60 | ▲1.11% |
| 26-02-06 | 323.72 | ▲12.96 | ▲4.17% |
| 26-02-05 | 310.76 | ▼-0.73 | ▼-0.23% |
| 26-02-04 | 311.49 | ▲0.48 | ▲0.15% |
| 26-02-03 | 311.01 | ▲5.09 | ▲1.66% |
| 26-02-02 | 305.92 | ▲5.38 | ▲1.79% |
| 26-01-30 | 300.54 | ▲1.07 | ▲0.36% |
| 26-01-29 | 299.47 | ▼-0.26 | ▼-0.09% |
| 26-01-28 | 299.73 | ▲1.06 | ▲0.35% |
| 26-01-27 | 298.67 | ▼-1.73 | ▼-0.58% |
| 26-01-26 | 300.40 | ▲0.33 | ▲0.11% |
| 26-01-23 | 300.07 | ▼-3.20 | ▼-1.06% |
| 26-01-22 | 303.27 | ▲4.26 | ▲1.42% |
| 26-01-21 | 299.01 | ▲2.86 | ▲0.97% |
| 26-01-20 | 296.15 | ▼-9.82 | ▼-3.21% |
| 26-01-16 | 305.97 | ▲4.26 | ▲1.41% |
| 26-01-15 | 301.71 | ▲3.23 | ▲1.08% |
| 26-01-14 | 298.48 | ▼-12.56 | ▼-4.04% |
| 26-01-13 | 311.04 | ▲1.42 | ▲0.46% |
| 26-01-12 | 309.62 | ▼-2.00 | ▼-0.64% |
| 26-01-09 | 311.62 | ▲12.49 | ▲4.18% |
| 26-01-08 | 299.13 | ▲7.01 | ▲2.4% |
| 26-01-07 | 292.12 | ▼-7.73 | ▼-2.58% |
| 26-01-06 | 299.85 | ▲3.18 | ▲1.07% |
| 26-01-05 | 296.67 | ▲4.02 | ▲1.37% |
| 26-01-02 | 292.65 | ▲7.43 | ▲2.61% |
| 25-12-31 | 285.22 | ▼-3.66 | ▼-1.27% |
| 25-12-30 | 288.88 | ▼-3.14 | ▼-1.08% |
| 25-12-29 | 292.02 | ▼-2.18 | ▼-0.74% |
| 25-12-26 | 294.20 | ▲0.56 | ▲0.19% |
| 25-12-25 | 293.64 | -0.00 | -0% |
| 25-12-24 | 293.64 | ▲0.80 | ▲0.27% |
| 25-12-23 | 292.84 | ▲0.96 | ▲0.33% |
| 25-12-22 | 291.88 | ▲0.01 | ▲0% |
| 25-12-19 | 291.87 | ▲3.53 | ▲1.22% |
| 25-12-18 | 288.34 | ▲2.93 | ▲1.03% |
| 25-12-17 | 285.41 | ▼-6.60 | ▼-2.26% |
| 25-12-16 | 292.01 | ▼-4.67 | ▼-1.57% |
| 25-12-15 | 296.68 | ▲0.74 | ▲0.25% |
| 25-12-12 | 295.94 | ▼-3.33 | ▼-1.11% |
| 25-12-11 | 299.27 | ▲2.50 | ▲0.84% |
| 25-12-10 | 296.77 | ▲5.73 | ▲1.97% |
| 25-12-09 | 291.04 | ▼-4.74 | ▼-1.6% |
| 25-12-08 | 295.78 | ▲0.91 | ▲0.31% |
| 25-12-05 | 294.87 | ▲1.22 | ▲0.42% |
| 25-12-04 | 293.65 | ▲1.06 | ▲0.36% |
| 25-12-03 | 292.59 | ▲2.75 | ▲0.95% |
| 25-12-02 | 289.84 | ▼-2.01 | ▼-0.69% |
| 25-12-01 | 291.85 | ▼-5.39 | ▼-1.81% |
| 25-11-28 | 297.24 | ▲2.16 | ▲0.73% |
| 25-11-26 | 295.08 | ▲2.36 | ▲0.81% |
| 25-11-25 | 292.72 | ▲5.53 | ▲1.93% |
| 25-11-24 | 287.19 | ▼-0.64 | ▼-0.22% |
| 25-11-21 | 287.83 | ▲1.86 | ▲0.65% |
| 25-11-20 | 285.97 | ▲1.74 | ▲0.61% |
| 25-11-19 | 284.23 | ▲2.36 | ▲0.84% |
| 25-11-18 | 281.87 | ▲1.79 | ▲0.64% |
| 25-11-17 | 280.08 | ▼-0.50 | ▼-0.18% |
| 25-11-14 | 280.58 | ▼-3.51 | ▼-1.24% |
| 25-11-13 | 284.09 | ▼-11.00 | ▼-3.73% |
| 25-11-12 | 295.09 | ▼-0.01 | ▼-0% |
| 25-11-11 | 295.10 | ▲2.26 | ▲0.77% |
| 25-11-10 | 292.84 | ▲5.54 | ▲1.93% |
| 25-11-07 | 287.30 | ▲1.00 | ▲0.35% |
| 25-11-06 | 286.30 | ▲1.20 | ▲0.42% |
| 25-11-05 | 285.10 | ▼-7.16 | ▼-2.45% |
| 25-11-04 | 292.26 | ▲3.71 | ▲1.29% |
| 25-11-03 | 288.55 | ▼-0.95 | ▼-0.33% |
| 25-10-31 | 289.50 | ▼-0.50 | ▼-0.17% |
| 25-10-30 | 290.00 | ▼-4.97 | ▼-1.68% |
| 25-10-29 | 294.97 | ▲2.38 | ▲0.81% |
| 25-10-28 | 292.59 | ▲0.58 | ▲0.2% |
| 25-10-27 | 292.01 | ▼-0.73 | ▼-0.25% |
| 25-10-24 | 292.74 | ▲0.68 | ▲0.23% |
| 25-10-23 | 292.06 | ▼-1.61 | ▼-0.55% |
| 25-10-22 | 293.67 | ▼-3.90 | ▼-1.31% |
| 25-10-21 | 297.57 | ▲2.10 | ▲0.71% |
| 25-10-20 | 295.47 | ▲0.12 | ▲0.04% |
| 25-10-17 | 295.35 | ▼-0.88 | ▼-0.3% |
| 25-10-16 | 296.23 | ▼-6.87 | ▼-2.27% |
| 25-10-15 | 303.10 | ▼-5.97 | ▼-1.93% |
| 25-10-14 | 309.07 | ▲6.32 | ▲2.09% |
| 25-10-13 | 302.75 | ▲1.32 | ▲0.44% |
| 25-10-10 | 301.43 | ▼-1.47 | ▼-0.49% |
| 25-10-09 | 302.90 | ▼-1.53 | ▼-0.5% |
| 25-10-08 | 304.43 | ▲3.53 | ▲1.17% |
| 25-10-07 | 300.90 | ▼-3.77 | ▼-1.24% |
| 25-10-06 | 304.67 | ▼-0.03 | ▼-0.01% |
| 25-10-03 | 304.70 | ▲1.33 | ▲0.44% |
| 25-10-02 | 303.37 | ▲1.73 | ▲0.57% |
| 25-10-01 | 301.64 | ▼-5.98 | ▼-1.94% |
| 25-09-30 | 307.62 | ▲4.60 | ▲1.52% |
| 25-09-29 | 303.02 | ▲3.73 | ▲1.25% |
| 25-09-26 | 299.29 | ▲4.53 | ▲1.54% |
| 25-09-25 | 294.76 | ▲0.95 | ▲0.32% |
| 25-09-24 | 293.81 | ▼-3.78 | ▼-1.27% |
| 25-09-23 | 297.59 | ▼-1.30 | ▼-0.43% |
| 25-09-22 | 298.89 | ▲1.10 | ▲0.37% |
| 25-09-19 | 297.79 | ▼-0.79 | ▼-0.26% |
| 25-09-18 | 298.58 | ▲6.33 | ▲2.17% |
| 25-09-17 | 292.25 | ▲0.29 | ▲0.1% |
| 25-09-16 | 291.96 | ▼-2.07 | ▼-0.7% |
| 25-09-15 | 294.03 | ▼-0.91 | ▼-0.31% |
| 25-09-12 | 294.94 | ▼-6.71 | ▼-2.22% |
| 25-09-11 | 301.65 | ▲7.22 | ▲2.45% |
| 25-09-10 | 294.43 | ▲1.99 | ▲0.68% |
| 25-09-09 | 292.44 | ▼-6.47 | ▼-2.16% |
| 25-09-08 | 298.91 | ▲4.10 | ▲1.39% |
| 25-09-05 | 294.81 | ▲2.48 | ▲0.85% |
| 25-09-04 | 292.33 | ▲4.28 | ▲1.49% |
| 25-09-03 | 288.05 | ▼-4.44 | ▼-1.52% |
| 25-09-02 | 292.49 | ▲1.33 | ▲0.46% |
| 25-08-29 | 291.16 | -0.00 | -0% |
| 25-08-28 | 291.16 | ▲0.01 | ▲0% |
| 25-08-27 | 291.15 | ▼-0.05 | ▼-0.02% |
| 25-08-26 | 291.20 | ▲0.90 | ▲0.31% |
| 25-08-25 | 290.30 | ▼-2.10 | ▼-0.72% |
| 25-08-22 | 292.40 | ▲4.12 | ▲1.43% |
| 25-08-21 | 288.28 | ▲2.00 | ▲0.7% |
| 25-08-20 | 286.28 | ▼-6.56 | ▼-2.24% |
| 25-08-19 | 292.84 | ▲2.96 | ▲1.02% |
| 25-08-18 | 289.88 | ▼-1.74 | ▼-0.6% |
| 25-08-15 | 291.62 | ▼-1.48 | ▼-0.5% |
| 25-08-14 | 293.10 | ▼-2.54 | ▼-0.86% |
| 25-08-13 | 295.64 | ▲3.75 | ▲1.28% |
| 25-08-12 | 291.89 | ▲6.65 | ▲2.33% |
| 25-08-11 | 285.24 | ▼-1.28 | ▼-0.45% |
| 25-08-08 | 286.52 | ▲4.42 | ▲1.57% |
| 25-08-07 | 282.10 | ▲0.51 | ▲0.18% |
| 25-08-06 | 281.59 | ▼-1.58 | ▼-0.56% |
| 25-08-05 | 283.17 | ▲1.32 | ▲0.47% |
| 25-08-04 | 281.85 | ▲6.91 | ▲2.51% |
| 25-08-01 | 274.94 | ▲0.27 | ▲0.1% |
| 25-07-31 | 274.67 | ▲1.90 | ▲0.7% |
| 25-07-30 | 272.77 | ▼-1.15 | ▼-0.42% |
| 25-07-29 | 273.92 | ▲3.81 | ▲1.41% |
| 25-07-28 | 270.11 | ▼-4.72 | ▼-1.72% |
| 25-07-25 | 274.83 | ▲3.41 | ▲1.26% |
| 25-07-24 | 271.42 | ▲2.31 | ▲0.86% |
| 25-07-23 | 269.11 | ▲1.33 | ▲0.5% |
| 25-07-22 | 267.78 | ▲2.77 | ▲1.05% |
| 25-07-21 | 265.01 | ▼-1.59 | ▼-0.6% |
| 25-07-18 | 266.60 | ▲3.59 | ▲1.36% |
| 25-07-17 | 263.01 | ▲2.39 | ▲0.92% |
| 25-07-16 | 260.62 | ▼-0.94 | ▼-0.36% |
| 25-07-15 | 261.56 | ▼-8.37 | ▼-3.1% |
| 25-07-14 | 269.93 | ▲0.93 | ▲0.35% |
| 25-07-11 | 269.00 | ▼-1.73 | ▼-0.64% |
| 25-07-10 | 270.73 | ▲0.78 | ▲0.29% |
| 25-07-09 | 269.95 | ▲3.50 | ▲1.31% |
| 25-07-08 | 266.45 | ▼-0.55 | ▼-0.21% |
| 25-07-07 | 267.00 | ▲0.76 | ▲0.29% |
| 25-07-03 | 266.24 | ▲0.53 | ▲0.2% |
| 25-07-02 | 265.71 | ▲1.04 | ▲0.39% |
| 25-07-01 | 264.67 | ▲3.85 | ▲1.48% |
| 25-06-30 | 260.82 | ▼-1.36 | ▼-0.52% |
| 25-06-27 | 262.18 | ▲5.22 | ▲2.03% |
| 25-06-26 | 256.96 | ▲2.32 | ▲0.91% |
| 25-06-25 | 254.64 | ▼-9.84 | ▼-3.72% |
| 25-06-24 | 264.48 | ▲3.44 | ▲1.32% |
| 25-06-23 | 261.04 | ▲5.10 | ▲1.99% |
| 25-06-20 | 255.94 | ▼-2.20 | ▼-0.85% |
| 25-06-18 | 258.14 | ▼-0.90 | ▼-0.35% |
| 25-06-17 | 259.04 | ▼-2.14 | ▼-0.82% |
| 25-06-16 | 261.18 | ▲0.41 | ▲0.16% |
| 25-06-13 | 260.77 | ▼-4.76 | ▼-1.79% |
| 25-06-12 | 265.53 | ▲4.41 | ▲1.69% |
| 25-06-11 | 261.12 | ▼-3.98 | ▼-1.5% |
| 25-06-10 | 265.10 | ▼-0.90 | ▼-0.34% |
| 25-06-09 | 266.00 | ▲1.19 | ▲0.45% |
| 25-06-06 | 264.81 | ▼-0.86 | ▼-0.32% |
| 25-06-05 | 265.67 | ▼-0.41 | ▼-0.15% |
| 25-06-04 | 266.08 | ▲1.14 | ▲0.43% |
| 25-06-03 | 264.94 | ▲1.56 | ▲0.59% |
| 25-06-02 | 263.38 | ▼-1.69 | ▼-0.64% |
| 25-05-30 | 265.07 | ▼-0.24 | ▼-0.09% |
| 25-05-29 | 265.31 | ▲2.78 | ▲1.06% |
| 25-05-28 | 262.53 | ▼-7.63 | ▼-2.82% |
| 25-05-27 | 270.16 | ▲1.97 | ▲0.73% |
| 25-05-23 | 268.19 | ▼-3.49 | ▼-1.28% |
| 25-05-22 | 271.68 | ▲1.14 | ▲0.42% |
| 25-05-21 | 270.54 | ▼-2.79 | ▼-1.02% |
| 25-05-20 | 273.33 | ▼-2.68 | ▼-0.97% |
| 25-05-19 | 276.01 | ▲0.50 | ▲0.18% |
| 25-05-16 | 275.51 | ▲4.44 | ▲1.64% |
| 25-05-15 | 271.07 | ▲4.75 | ▲1.78% |
| 25-05-14 | 266.32 | ▼-2.27 | ▼-0.85% |
| 25-05-13 | 268.59 | ▼-3.77 | ▼-1.38% |
| 25-05-12 | 272.36 | ▲2.73 | ▲1.01% |
| 25-05-09 | 269.63 | ▲1.21 | ▲0.45% |
| 25-05-08 | 268.42 | ▲2.58 | ▲0.97% |
| 25-05-07 | 265.84 | ▼-1.40 | ▼-0.52% |
| 25-05-06 | 267.24 | ▼-2.80 | ▼-1.04% |
| 25-05-05 | 270.04 | ▲2.99 | ▲1.12% |
| 25-05-02 | 267.05 | ▲3.42 | ▲1.3% |
| 25-05-01 | 263.63 | ▲1.30 | ▲0.5% |
| 25-04-30 | 262.33 | ▲16.98 | ▲6.92% |
| 25-04-29 | 245.35 | ▼-0.04 | ▼-0.02% |
| 25-04-28 | 245.39 | ▼-1.65 | ▼-0.67% |
| 25-04-25 | 247.04 | ▼-2.47 | ▼-0.99% |
| 25-04-24 | 249.51 | ▲4.97 | ▲2.03% |
| 25-04-23 | 244.54 | ▲3.97 | ▲1.65% |
| 25-04-22 | 240.57 | ▲6.40 | ▲2.73% |
| 25-04-21 | 234.17 | ▼-7.76 | ▼-3.21% |
| 25-04-17 | 241.93 | ▲1.38 | ▲0.57% |
| 25-04-16 | 240.55 | ▼-3.98 | ▼-1.63% |
| 25-04-15 | 244.53 | ▲1.05 | ▲0.43% |
| 25-04-14 | 243.48 | ▲1.18 | ▲0.49% |