Nvidia CDR【NVDA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Nvidia CDR (NVDA)

32.50

0.09

( 0.28% )

업데이트: 02:54:48

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732572000	31.82	-1.41	-4.24	33.13	33.2	31.8	1616445
1732312800	33.229999	-1.06	-3.09	34.17	34.43	33.02	1687684
1732226460	34.29	0.18	0.53	34.82	35.75	32.939999	3148969
1732140000	34.11	-0.29	-0.84	34.54	34.54	33.409999	2181686
1732053600	34.4	1.59	4.85	33.04	34.42	33.04	1637217
1731967200	32.81	-0.5	-1.50	32.6	33.15	32.11	1732417
1731708000	33.31	-1.09	-3.17	34.02	34.02	32.86	1827077
1731621600	34.4	0.05	0.15	34.54	34.87	34.09	1180317
1731535200	34.35	-0.38	-1.09	34.98	34.98	34.19	1177847
1731448800	34.73	0.68	2.00	34.34	35.04	34.2	1452274
1731362400	34.05	-0.54	-1.56	34.88	34.88	33.64	1323069
1731103200	34.59	-0.29	-0.83	34.9	35.07	34.27	1156899
1731016800	34.88	0.81	2.38	34.32	34.88	34.23	1422836
1730930400	34.07	1.32	4.03	33.45	34.27	33.25	2044310
1730844000	32.75	0.86	2.70	32.159999	32.869999	32.159999	1166894
1730757600	31.89	0.16	0.50	32.17	32.53	31.76	970511
1730494800	31.73	0.61	1.96	31.61	32.17	31.54	1024160
1730408400	31.12	-1.58	-4.83	32.28	32.28	30.98	1665833
1730322240	32.7	-0.39	-1.18	32.78	32.88	32.06	888538
1730235600	33.09	0.12	0.36	32.92	33.33	32.56	621386
1730149200	32.97	-0.2	-0.60	33.62	33.62	32.85	1026484
1729890000	33.17	0.24	0.73	32.96	33.77	32.96	1496352
1729803600	32.93	0.17	0.52	33.06	33.13	32.479999	841096
1729717200	32.759999	-0.89	-2.64	33.299999	33.35	32.27	1359313
1729630800	33.65	-0.01	-0.03	33.46	33.86	33.24	1246347
1729544400	33.66	1.29	3.99	32.45	33.66	32.4	1826788
1729285200	32.369999	0.22	0.68	32.46	32.54	32.2	981353
1729198980	32.15	0.35	1.10	32.54	32.99	32.119999	2201247
1729112400	31.8	0.9	2.91	31.37	32.02	30.87	1587185
1729026000	30.9	-0.68	-2.15	32.18	32.45	30.2	1956740
1728680400	31.58	-0.02	-0.06	31.47	31.84	31.31	956953
1728594000	31.6	0.56	1.80	30.9	31.65	30.8	1710637
1728507600	31.04	-0.13	-0.42	31.5	31.55	30.81	1685628
1728421200	31.17	1.26	4.21	30.5	31.29	30.32	1873414
1728334800	29.91	0.69	2.36	29.25	30.57	29.25	2372273
1728075600	29.22	0.42	1.46	29.23	29.28	28.58	1351075
1727989200	28.8	0.92	3.30	28.35	29.13	28.23	1413461
1727902800	27.88	0.48	1.75	27.33	27.99	27	873601
1727816400	27.4	-0.99	-3.49	28.5	28.6	27.16	1207400
1727730000	28.39	-0.03	-0.11	27.82	28.48	27.72	839379
1727470800	28.42	-0.65	-2.24	29.04	29.07	27.96	1066920
1727384400	29.07	0.12	0.41	29.67	29.94	28.59	1289593
1727298000	28.95	0.63	2.22	28.56	29.3	28.53	1294042
1727211600	28.32	1.01	3.70	27.25	28.53	27.08	1978007
1727125200	27.31	0.05	0.18	27.29	27.44	27	691809
1726866000	27.26	-0.44	-1.59	27.5	27.84	27.09	731916
1726779600	27.7	1.09	4.10	27.47	28.08	27.47	1717699
1726693440	26.61	-0.46	-1.70	27.15	27.61	26.58	1406304
1726606800	27.07	-0.3	-1.10	27.8	27.88	26.95	851936
1726520400	27.37	-0.55	-1.97	27.36	27.73	26.85	1114969
1726261200	27.92	-0.03	-0.11	28.02	28.18	27.63	988801
1726174800	27.95	0.5	1.82	27.5	28.35	27.1	1843812
1726088400	27.45	2.09	8.24	25.64	27.5	25.25	2314195
1726002000	25.36	0.37	1.48	25.35	25.69	24.65	1160520
1725915600	24.99	0.82	3.39	24.58	25	24.37	984201
1725656400	24.17	-0.99	-3.93	25.24	25.37	23.71	1829586
1725570000	25.16	0.18	0.72	24.62	25.75	24.6	1158346
1725483600	24.98	-0.39	-1.54	24.5	25.85	24.43	2111072
1725397200	25.37	-2.71	-9.65	27.18	27.21	25.2	3130760

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관