Hot Features
프리미엄
NVIDIA Corp (1NVDA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 1.24023886082 | 130.62 | 134.1 | 125.04 | 84954 | 129.51184133 | DE |
| 4 | 6.8 | 5.42091836735 | 125.44 | 145.12 | 125 | 156427 | 135.45767196 | DE |
| 12 | 35.94 | 37.3208722741 | 96.3 | 145.12 | 95.7 | 141074 | 125.00381398 | DE |
| 26 | -902.76 | -87.2231884058 | 1035 | 1154.6 | 82.8 | 161233 | 122.57616265 | DE |
| 52 | -297.71 | -69.242935225 | 429.95 | 1154.6 | 82.8 | 91745 | 186.54572522 | DE |
| 156 | -150.11 | -53.1645121303 | 282.35 | 1154.6 | 82.8 | 33482 | 194.07665276 | DE |
| 260 | -56.52 | -29.9427844882 | 188.76 | 1154.6 | 82.8 | 20662 | 196.68329038 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 132.6 | 1.56 | 1.19 | 131.02 | 134.1 | 129.19999 | 73417 |
| 1732899300 | 131.04 | 1.26 | 0.97 | 130 | 131.91999 | 129 | 62410 |
| 1732812900 | 129.78 | 4.4 | 3.51 | 130.8 | 130.8 | 129.5 | 30655 |
| 1732726500 | 125.38 | -5.44 | -4.16 | 130.08 | 130.24 | 125.04 | 122830 |
| 1732640100 | 130.82 | -1.14 | -0.86 | 130.62 | 132.69999 | 129.5 | 135456 |
| 1732553700 | 131.96 | -4.94 | -3.61 | 137.19999 | 139 | 129.6 | 178406 |
| 1732294500 | 136.9 | -1.38 | -1.00 | 139.38 | 141.26 | 136.66 | 199042 |
| 1732208100 | 138.28 | 0.48 | 0.35 | 135.68 | 145.12 | 132.97999 | 328846 |
| 1732121700 | 137.8 | 1.82 | 1.34 | 139.86 | 140.32 | 135.66 | 223252 |
| 1732035300 | 135.97999 | 2.5 | 1.87 | 133.8 | 136.58 | 132.5 | 144629 |
| 1731948900 | 133.47999 | -2.14 | -1.58 | 135.1 | 135.72 | 129.9 | 231564 |
| 1731689700 | 135.62 | -5.2 | -3.69 | 138.63999 | 138.9 | 134.72 | 143845 |
| 1731603300 | 140.82 | 1.54 | 1.11 | 139.12 | 140.91999 | 138 | 126413 |
| 1731516900 | 139.28 | -0.82 | -0.59 | 140.1 | 140.8 | 138.6 | 95252 |
| 1731430500 | 140.1 | 3.46 | 2.53 | 136.1 | 141 | 135.1 | 170834 |
| 1731344100 | 136.63999 | -0.66 | -0.48 | 138.8 | 139.8 | 134.76 | 171552 |
| 1731084900 | 137.3 | 0.08 | 0.06 | 138.97999 | 139.5 | 136.13999 | 149401 |
| 1730998500 | 137.22 | 3.02 | 2.25 | 135.22 | 137.58 | 134.41999 | 190388 |
| 1730912100 | 134.19999 | 6.28 | 4.91 | 132.1 | 135.02 | 130.88 | 280699 |
| 1730825700 | 127.92 | 0.62 | 0.49 | 125.44 | 128 | 125 | 69657 |
| 1730739300 | 127.3 | 1.58 | 1.26 | 128.46 | 128.46 | 124.8 | 72285 |
| 1730480100 | 125.72 | 2.82 | 2.29 | 124.24 | 126.44 | 123.14 | 88531 |
| 1730393700 | 122.9 | -5.58 | -4.34 | 125.96 | 127.3 | 121.94 | 107173 |
| 1730307300 | 128.47999 | -2.82 | -2.15 | 129.97999 | 130.54 | 126.22 | 105164 |
| 1730220900 | 131.3 | 1.46 | 1.12 | 130.1 | 131.47999 | 128.86 | 90725 |
| 1730134500 | 129.84 | -2.96 | -2.23 | 132 | 132.68 | 129.5 | 88701 |
| 1729871700 | 132.8 | 3.32 | 2.56 | 129.68 | 133.16 | 129.41999 | 153197 |
| 1729785300 | 129.47999 | -0.22 | -0.17 | 131.19999 | 131.82 | 128.22 | 112567 |
| 1729698900 | 129.69999 | -2.84 | -2.14 | 132.91999 | 133.1 | 128.44 | 123479 |
| 1729612500 | 132.54 | 2.98 | 2.30 | 132.1 | 133.62 | 131.08 | 231642 |
| 1729526100 | 129.56 | 2.48 | 1.95 | 127.68 | 130.74 | 126.2 | 155157 |
| 1729266900 | 127.08 | -1.78 | -1.38 | 128.3 | 128.3 | 126.58 | 149307 |
| 1729180500 | 128.86 | 5.56 | 4.51 | 128.19999 | 130 | 126.56 | 324726 |
| 1729094100 | 123.3 | 2.26 | 1.87 | 122.02 | 123.88 | 120.86 | 112918 |
| 1729007700 | 121.04 | -5.22 | -4.13 | 126.78 | 126.88 | 118.06 | 208971 |
| 1728921300 | 126.26 | 2.94 | 2.38 | 123.22 | 127.98 | 123.1 | 191278 |
| 1728662100 | 123.32 | 0.52 | 0.42 | 123.38 | 124.04 | 122.3 | 128935 |
| 1728575700 | 122.8 | 1.34 | 1.10 | 120.94 | 123.44 | 119.74 | 188929 |
| 1728489300 | 121.46 | 1.16 | 0.96 | 121.2 | 123.1 | 119.94 | 186013 |
| 1728402900 | 120.3 | 3.14 | 2.68 | 116.38 | 121.2 | 116.28 | 290067 |
| 1728316500 | 117.16 | 4.36 | 3.87 | 113.64 | 117.18 | 112.2 | 214040 |
| 1728057300 | 112.8 | 1.44 | 1.29 | 111.52 | 114.2 | 111.02 | 169040 |
| 1727970900 | 111.36 | 3.66 | 3.40 | 108.52 | 112.7 | 107.5 | 164624 |
| 1727884500 | 107.7 | 1.62 | 1.53 | 105 | 107.9 | 103.7 | 101543 |
| 1727798100 | 106.08 | -2.52 | -2.32 | 109.5 | 110.5 | 105.18 | 65311 |
| 1727711700 | 108.6 | 0.84 | 0.78 | 107.74 | 108.6 | 105.1 | 57914 |
| 1727452500 | 107.76 | -2.84 | -2.57 | 110.1 | 111.32 | 107.4 | 109740 |
| 1727366100 | 110.6 | -0.6 | -0.54 | 113.3 | 114.54 | 109.5 | 195459 |
| 1727279700 | 111.2 | 6.04 | 5.74 | 107.7 | 111.84 | 107.12 | 180177 |
| 1727193300 | 105.16 | 1.34 | 1.29 | 104.96 | 105.54 | 103.5 | 79432 |
| 1727106900 | 103.82 | -0.1 | -0.10 | 104.98 | 105.1 | 103.22 | 41773 |
| 1726847700 | 103.92 | -3.46 | -3.22 | 105.48 | 106.26 | 103.74 | 83309 |
| 1726761300 | 107.38 | 4.16 | 4.03 | 104.98 | 107.38 | 104.18 | 90250 |
| 1726674900 | 103.22 | -2.22 | -2.11 | 104.32 | 104.4 | 102.9 | 56914 |
| 1726588500 | 105.44 | 0.52 | 0.50 | 104.56 | 106.6 | 104.56 | 47324 |
| 1726502100 | 104.92 | -2.8 | -2.60 | 107 | 107.04 | 102.8 | 79866 |
| 1726242900 | 107.72 | 0.2 | 0.19 | 107.3 | 108.14 | 106.1 | 112664 |
| 1726156500 | 107.52 | 8.19 | 8.25 | 106.5 | 109 | 104.6 | 193974 |
| 1726070100 | 99.33 | 2.19 | 2.25 | 97.01 | 101.5 | 97.01 | 93446 |
| 1725983700 | 97.14 | 2.09 | 2.20 | 96.3 | 99.18 | 95.7 | 89331 |
| 1725897300 | 95.05 | 2.84 | 3.08 | 94.5 | 96.46 | 93.09 | 94913 |
| 1725638100 | 92.21 | -3.84 | -4.00 | 95.72 | 98 | 91.88 | 140479 |
| 1725551700 | 96.05 | -1.72 | -1.76 | 96.84 | 98.96 | 93.8 | 135518 |
| 1725465300 | 97.77 | -2.67 | -2.66 | 94.47 | 99.22 | 93.89 | 191421 |
| 1725378900 | 100.44 | -7.36 | -6.83 | 107.5 | 108.08 | 99.2 | 172669 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
