Hot Features
프리미엄
NVIDIA Corp (1NVDA)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.44 | -7.09241172051 | 133.1 | 135 | 118.32 | 172488 | 128.46102052 | DE |
| 4 | -2.34 | -1.85714285714 | 126 | 137.2 | 110.2 | 201070 | 123.44613677 | DE |
| 12 | -10.36 | -7.73018952395 | 134.02 | 147.94 | 110.2 | 173989 | 126.92914425 | DE |
| 26 | 7.36 | 6.32846087704 | 116.3 | 147.94 | 91.88 | 158270 | 123.9892924 | DE |
| 52 | -605.54 | -83.0416895228 | 729.2 | 1154.6 | 82.8 | 126647 | 157.77533131 | DE |
| 156 | -87.89 | -41.5457338691 | 211.55 | 1154.6 | 82.8 | 45333 | 175.20209407 | DE |
| 260 | -111.34 | -47.3787234043 | 235 | 1154.6 | 82.8 | 28083 | 178.2902516 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 120.24 | -7.82 | -6.11 | 122.34 | 125.64 | 118.32 | 239173 |
| 1740416100 | 128.06 | -5.1 | -3.83 | 129.82 | 132.58 | 124.9 | 192699 |
| 1740156900 | 133.16 | 1.12 | 0.85 | 133.5 | 135 | 132.6 | 155378 |
| 1740070500 | 132.04 | -2.5 | -1.86 | 133.04 | 134.9 | 130.94 | 143788 |
| 1739984100 | 134.54 | -0.38 | -0.28 | 133.1 | 134.9 | 131.6 | 131402 |
| 1739897700 | 134.91999 | 1.56 | 1.17 | 134 | 137.19999 | 133 | 166729 |
| 1739811300 | 133.36 | 3.36 | 2.58 | 133.8 | 134 | 132.5 | 71982 |
| 1739552100 | 130 | 0.02 | 0.02 | 129.74 | 131.68 | 128.69999 | 148404 |
| 1739465700 | 129.97999 | 3.86 | 3.06 | 125.7 | 130.91999 | 125 | 153323 |
| 1739379300 | 126.12 | -3.32 | -2.56 | 128.5 | 128.9 | 124.76 | 140730 |
| 1739292900 | 129.44 | -0.02 | -0.02 | 129.24 | 130.1 | 127.5 | 146051 |
| 1739206500 | 129.46 | 4.94 | 3.97 | 126 | 130.66 | 124.36 | 222910 |
| 1738947300 | 124.52 | 2.28 | 1.87 | 124 | 125.58 | 122.28 | 268375 |
| 1738860900 | 122.24 | 4.02 | 3.40 | 121 | 123.08 | 120.64 | 232460 |
| 1738774500 | 118.22 | 2.44 | 2.11 | 114.4 | 118.56 | 113.66 | 157408 |
| 1738688100 | 115.78 | 2.68 | 2.37 | 114.34 | 116.96 | 112.3 | 204042 |
| 1738601700 | 113.1 | -8.92 | -7.31 | 112.74 | 115.16 | 110.2 | 515116 |
| 1738342500 | 122.02 | 7.82 | 6.85 | 118.48 | 123.1 | 118 | 231250 |
| 1738256100 | 114.2 | -3.9 | -3.30 | 118.48 | 119.94 | 113.3 | 206673 |
| 1738169700 | 118.1 | 2.18 | 1.88 | 126 | 126.74 | 116.88 | 293508 |
| 1738083300 | 115.92 | 1.26 | 1.10 | 118.54 | 119.98 | 111.5 | 415235 |
| 1737996900 | 114.66 | -23.5 | -17.01 | 127.3 | 128.47999 | 114.6 | 746923 |
| 1737737700 | 138.16 | -1.92 | -1.37 | 140.56 | 142.36 | 137.8 | 172173 |
| 1737651300 | 140.08 | -0.12 | -0.09 | 138.66 | 140.78 | 138.19999 | 103883 |
| 1737564900 | 140.19999 | 6.74 | 5.05 | 138 | 141.3 | 137.3 | 277196 |
| 1737478500 | 133.46 | -0.84 | -0.63 | 133.47999 | 135.02 | 132.1 | 62769 |
| 1737392100 | 134.3 | 0.12 | 0.09 | 134.6 | 134.96 | 132.38 | 55367 |
| 1737132900 | 134.18 | 2.86 | 2.18 | 131.02 | 134.22 | 130.52 | 116712 |
| 1737046500 | 131.32 | 0.68 | 0.52 | 135.26 | 136.18 | 131.32 | 133093 |
| 1736960100 | 130.63999 | 3.26 | 2.56 | 127 | 131.5 | 126.98 | 106698 |
| 1736873700 | 127.38 | -1.68 | -1.30 | 132.32 | 133.3 | 126.7 | 110645 |
| 1736787300 | 129.06 | -3.36 | -2.54 | 131.4 | 131.4 | 126.56 | 122192 |
| 1736528100 | 132.41999 | -2.72 | -2.01 | 135.13999 | 135.5 | 131 | 146573 |
| 1736441700 | 135.13999 | -0.8 | -0.59 | 134.44 | 135.8 | 134 | 51134 |
| 1736355300 | 135.94 | -1.7 | -1.24 | 137.88 | 139.72 | 135.4 | 158340 |
| 1736268900 | 137.63999 | -8.46 | -5.79 | 144.26 | 147.94 | 135.52 | 367012 |
| 1736182500 | 146.1 | 6.78 | 4.87 | 141.69999 | 146.41999 | 141 | 285790 |
| 1735923300 | 139.32 | 4.8 | 3.57 | 134.76 | 139.9 | 134.41999 | 191797 |
| 1735836900 | 134.52 | 2.02 | 1.52 | 131.22 | 134.66 | 128.56 | 101447 |
| 1735577700 | 132.5 | 1.5 | 1.15 | 130.6 | 133.41999 | 128.46 | 82902 |
| 1735318500 | 131 | -1 | -0.76 | 134 | 134 | 129.36 | 101805 |
| 1734972900 | 132 | 3.46 | 2.69 | 131 | 132.5 | 129.5 | 149060 |
| 1734713700 | 128.54 | 0.18 | 0.14 | 125.44 | 128.76 | 121.62 | 115801 |
| 1734627300 | 128.36 | -0.7 | -0.54 | 127.1 | 128.6 | 124.74 | 88943 |
| 1734540900 | 129.06 | 6.1 | 4.96 | 124.98 | 130.5 | 124.68 | 167253 |
| 1734454500 | 122.96 | -1.74 | -1.40 | 124.42 | 124.8 | 120.8 | 179117 |
| 1734368100 | 124.7 | -2.02 | -1.59 | 127.52 | 128.44 | 124.44 | 125357 |
| 1734108900 | 126.72 | -3.66 | -2.81 | 132.46 | 133.32 | 126.4 | 134894 |
| 1734022500 | 130.38 | -0.9 | -0.69 | 132.62 | 132.68 | 129.4 | 81814 |
| 1733936100 | 131.28 | 0.76 | 0.58 | 129.54 | 131.5 | 128.9 | 110417 |
| 1733849700 | 130.52 | 0.06 | 0.05 | 130.66 | 134.66 | 130.16 | 85680 |
| 1733763300 | 130.46 | -4.52 | -3.35 | 134.86 | 135.12 | 129.56 | 142346 |
| 1733504100 | 134.97999 | -3.12 | -2.26 | 137.16 | 137.86 | 134.18 | 99796 |
| 1733417700 | 138.1 | 2.3 | 1.69 | 137.46 | 138.32 | 136.5 | 132015 |
| 1733331300 | 135.8 | 3.32 | 2.51 | 134.02 | 135.97999 | 133.54 | 129026 |
| 1733244900 | 132.47999 | -0.12 | -0.09 | 131.8 | 133.5 | 130.97999 | 66379 |
| 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 |
