시장 데이터를 불러오는 중
전체 종목
노보큐어 과거 주가
NovoCure Limited - Ordinary Shares · NVCR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NovoCure Limited - Ordinary Shares · NVCR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,866 | ₩21,280 | ₩18,520 | ₩19,537 | -1.65% | 1104만 |
| 2026.09.28–2026.10.02 | ₩21,012 | ₩22,030 | ₩19,986 | ₩20,020 | -4.72% | 640.4만 |
| 2026.09.21–2026.09.25 | ₩22,606 | ₩22,606 | ₩21,079 | ₩21,226 | -6.11% | 462.6만 |
| 2026.09.14–2026.09.18 | ₩20,757 | ₩22,767 | ₩20,482 | ₩22,365 | +7.75% | 623.9만 |
| 2026.09.08–2026.09.11 | ₩23,631 | ₩23,819 | ₩20,234 | ₩20,784 | -12.05% | 496.8만 |
| 2026.08.31–2026.09.04 | ₩23,517 | ₩24,911 | ₩23,169 | ₩24,040 | +2.22% | 438.5만 |
| 2026.08.24–2026.08.28 | ₩22,807 | ₩24,402 | ₩21,883 | ₩23,879 | +4.70% | 540만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,938 |
| ₩22,486 |
| ₩22,914 |
| +1.91% |
| 944만 |
| 2026.08.10–2026.08.14 | ₩21,802 | ₩23,887 | ₩21,802 | ₩22,713 | +4.18% | 405.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,100 | ₩22,003 | ₩20,100 | ₩21,963 | +9.27% | 709만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,080 | ₩24,321 | ₩19,872 | ₩19,886 | -17.42% | 734.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,440 | ₩28,745 | ₩20,368 | ₩23,651 | +10.31% | 1589.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,320 | ₩22,144 | ₩20,516 | ₩21,333 | +0.06% | 508.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,780 | ₩24,228 | ₩21,454 | ₩21,842 | -4.12% | 910.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,663 | ₩23,196 | ₩20,040 | ₩23,048 | +11.54% | 582.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,202 | ₩20,945 | ₩17,996 | ₩20,677 | +7.68% | 984.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,542 | ₩24,589 | ₩18,599 | ₩19,135 | -22.03% | 994.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,129 | ₩24,187 | ₩21,990 | ₩23,826 | +3.01% | 609만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,814 | ₩24,643 | ₩19,893 | ₩22,995 | +0.79% | 910.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,120 | ₩25,018 | ₩22,343 | ₩22,834 | -5.33% | 596.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,799 | ₩24,656 | ₩22,593 | ₩24,067 | +1.13% | 611.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,946 | ₩25,353 | ₩23,370 | ₩23,558 | -1.62% | 820.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,017 | ₩24,375 | ₩20,636 | ₩23,973 | +8.89% | 1041.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,630 | ₩22,378 | ₩15,558 | ₩22,271 | +33.92% | 1483.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,045 | ₩17,635 | ₩16,268 | ₩16,710 | -1.97% | 482.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,950 | ₩17,648 | ₩13,936 | ₩17,192 | +23.25% | 678.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,084 | ₩15,169 | ₩13,581 | ₩14,177 | +0.67% | 475.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,633 | ₩15,142 | ₩13,735 | ₩14,137 | -3.39% | 466.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,000 | ₩16,482 | ₩14,653 | ₩14,700 | -8.12% | 633.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,402 | ₩17,199 | ₩15,357 | ₩15,826 | -3.51% | 655만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,884 | ₩17,635 | ₩15,799 | ₩16,161 | -4.29% | 487.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,144 | ₩19,202 | ₩16,415 | ₩17,474 | -3.69% | 938.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,115 | ₩20,717 | ₩14,472 | ₩18,318 | +21.19% | 2011.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,928 | ₩15,370 | ₩14,325 | ₩15,223 | +1.97% | 670.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,561 | ₩20,060 | ₩13,159 | ₩14,727 | +8.60% | 2594.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,455 | ₩17,300 | ₩13,159 | ₩13,588 | -17.43% | 1132.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,903 | ₩17,996 | ₩16,402 | ₩16,616 | -7.19% | 531.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,581 | ₩19,149 | ₩17,152 | ₩18,023 | +2.52% | 437.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,114 | ₩20,141 | ₩17,789 | ₩18,278 | -9.13% | 611.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,621 | ₩20,301 | ₩17,608 | ₩19,229 | +9.13% | 642.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,996 | ₩18,278 | ₩17,259 | ₩17,581 | -2.31% | 416.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,206 | ₩18,720 | ₩17,152 | ₩18,063 | +4.98% | 346.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,983 | ₩18,077 | ₩16,482 | ₩17,206 | -4.32% | 959.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,402 | ₩18,680 | ₩15,839 | ₩17,849 | +8.82% | 907.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,228 | ₩16,851 | ₩14,459 | ₩16,228 | 0.00% | 1238만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,013 | ₩17,273 | ₩15,973 | ₩17,166 | +7.20% | 519.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,142 | ₩16,308 | ₩14,861 | ₩16,013 | +5.75% | 812만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,687 | ₩16,087 | ₩14,593 | ₩15,169 | +3.28% | 1083.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,152 | ₩17,152 | ₩14,338 | ₩14,633 | -14.69% | 817만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,425 | ₩19,055 | ₩16,710 | ₩17,166 | -6.84% | 756만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,841 | ₩19,537 | ₩18,130 | ₩18,425 | -2.20% | 527.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,238 | ₩19,591 | ₩17,206 | ₩18,465 | +1.25% | 640.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,229 | ₩19,363 | ₩17,742 | ₩18,077 | -5.99% | 117.8만 |
|---|