Nvidia CDR【NVDA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Nvidia CDR (NVDA)

30.71

1.33

( 4.53% )

업데이트: 01:59:00

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740520800	29.38	-0.91	-3.00	30.12	30.2	28.91	457056
1740434400	30.29	-0.89	-2.85	31.73	32.11	30.26	222768
1740175200	31.18	-1.36	-4.18	32.5	32.799999	31.13	251823
1740088800	32.54	0.21	0.65	32.56	32.64	31.82	183175
1740002400	32.33	-0.06	-0.19	32.439999	32.799999	31.9	213455
1739916000	32.39	0.18	0.56	32.77	33.29	32.1	271830
1739570400	32.21	0.8	2.55	31.71	32.299999	31.55	317808
1739484000	31.41	0.96	3.15	30.53	31.69	30.51	559937
1739397600	30.45	-0.45	-1.46	30.26	30.72	30.02	254430
1739311200	30.9	-0.11	-0.35	30.84	31.22	30.48	407260
1739224800	31.01	0.82	2.72	30.18	31.36	30.18	657570
1738965600	30.19	0.29	0.97	30.22	30.29	29.65	488114
1738879200	29.9	0.93	3.21	29.56	29.9	29.1	517554
1738792800	28.97	1.4	5.08	28.33	29	28.1	403063
1738706400	27.57	0.46	1.70	27.32	28.18	27.17	1719679
1738620000	27.11	-0.84	-3.01	26.22	27.59	26	2231019
1738360800	27.95	-1.05	-3.62	28.66	29.75	27.77	4545698
1738274400	29	0.2	0.69	28.7	29	27.52	3200486
1738188000	28.8	-1.18	-3.94	29.47	29.56	28	4752928
1738101600	29.98	2.34	8.47	28.44	29.99	27.1	4346517
1738015200	27.64	-5.62	-16.90	29.88	29.97	27.2	8109048
1737756000	33.259999	-1.01	-2.95	34.5	34.69	33.07	1549048
1737669600	34.27	-0.02	-0.06	33.76	34.3	33.5	1158718
1737583200	34.29	1.49	4.54	33.83	34.43	33.52	2138954
1737496800	32.799999	0.27	0.83	32.5	33.04	31.97	3057862
1737410400	32.53	0.41	1.28	32.299999	32.64	32.08	513944
1737151200	32.119999	0.97	3.11	31.82	32.27	31.59	1151670
1737064800	31.15	-0.65	-2.04	32.28	32.33	31.15	1012107
1736978400	31.8	1.01	3.28	31.23	31.8	30.65	1163874
1736892000	30.79	-0.28	-0.90	31.8	31.8	30.35	3236208
1736805600	31.07	-0.65	-2.05	30.55	31.12	30.27	1272568
1736546400	31.72	-0.78	-2.40	32.02	32.06	31.32	1541336
1736460000	32.5	-0.21	-0.64	32.6	32.74	32.46	148041
1736373600	32.71	-0.05	-0.15	33.28	33.59	32.17	1406912
1736287200	32.759999	-2.08	-5.97	35.63	35.69	32.67	2816051
1736200800	34.84	1.12	3.32	34.8	35.47	34.38	2347264
1735941600	33.72	1.47	4.56	32.63	33.82	32.63	1815832
1735855200	32.25	0.85	2.71	31.81	32.39	31.45	1225626
1735682400	31.4	-0.74	-2.30	32.28	32.28	31.28	753536
1735596000	32.14	0.14	0.44	31.5	32.68	31.26	1318380
1735336800	32	-0.72	-2.20	32.5	32.5	31.48	1028613
1735066800	32.72	0.13	0.40	32.65	33.11	32.409999	849919
1734991200	32.59	1.09	3.46	31.9	32.61	31.56	1615949
1734732000	31.5	1.03	3.38	30.12	31.58	29.95	1247266
1734645600	30.47	0.39	1.30	30.8	31.31	30.28	1298905
1734559200	30.08	-0.37	-1.22	31.21	31.92	29.96	1716320
1734472800	30.45	-0.38	-1.23	30.05	30.72	29.65	1684182
1734386400	30.83	-0.53	-1.69	31.29	31.43	30.48	1341636
1734127200	31.36	-0.78	-2.43	32.42	32.61	31	1352319
1734040800	32.14	-0.39	-1.20	32.09	32.36	31.74	966873
1733954400	32.53	0.98	3.11	32.15	32.75	31.6	1298407
1733868000	31.55	-0.93	-2.86	32.46	33.13	31.3	1471934
1733781600	32.479999	-0.84	-2.52	32.53	32.71	32.08	949831
1733522400	33.32	-0.57	-1.68	33.85	34.04	33.04	1122970
1733436180	33.89	-0.01	-0.03	33.9	34.25	33.66	983864
1733349600	33.9	1.16	3.54	33.15	34.06	32.81	1426548
1733263200	32.74	0.33	1.02	32.42	32.83	32.31	1002823
1733176800	32.409999	0.01	0.03	32.4	32.85	32.22	843053
1732917600	32.4	0.4	1.25	32.04	32.6	31.84	631925
1732831200	32	0.32	1.01	32	32.07	31.87	157554
1732744800	31.68	-0.37	-1.15	31.62	31.68	30.87	1197869
1732658400	32.049999	0.23	0.72	32.159999	32.549999	31.76	739151

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관