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 | ₩19,882 | ₩21,297 | ₩18,536 | ₩19,554 | -1.65% | 1104만 |
| 2026.09.28–2026.10.02 | ₩21,029 | ₩22,048 | ₩20,003 | ₩20,036 | -4.72% | 640.4만 |
| 2026.09.21–2026.09.25 | ₩22,625 | ₩22,625 | ₩21,096 | ₩21,243 | -6.11% | 462.6만 |
| 2026.09.14–2026.09.18 | ₩20,774 | ₩22,786 | ₩20,499 | ₩22,383 | +7.75% | 623.9만 |
| 2026.09.08–2026.09.11 | ₩23,651 | ₩23,839 | ₩20,251 | ₩20,801 | -12.05% | 496.8만 |
| 2026.08.31–2026.09.04 | ₩23,537 | ₩24,932 | ₩23,188 | ₩24,060 | +2.22% | 438.5만 |
| 2026.08.24–2026.08.28 | ₩22,826 | ₩24,422 | ₩21,901 | ₩23,899 | +4.70% | 540만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,958 |
| ₩22,504 |
| ₩22,933 |
| +1.91% |
| 944만 |
| 2026.08.10–2026.08.14 | ₩21,820 | ₩23,907 | ₩21,820 | ₩22,732 | +4.18% | 405.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,117 | ₩22,021 | ₩20,117 | ₩21,981 | +9.27% | 709만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,100 | ₩24,342 | ₩19,889 | ₩19,902 | -17.42% | 734.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,458 | ₩28,769 | ₩20,385 | ₩23,671 | +10.31% | 1589.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,337 | ₩22,162 | ₩20,533 | ₩21,351 | +0.06% | 508.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,799 | ₩24,248 | ₩21,471 | ₩21,860 | -4.12% | 910.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,680 | ₩23,215 | ₩20,057 | ₩23,067 | +11.54% | 582.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,218 | ₩20,962 | ₩18,011 | ₩20,694 | +7.68% | 984.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,563 | ₩24,610 | ₩18,615 | ₩19,151 | -22.03% | 994.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,148 | ₩24,207 | ₩22,008 | ₩23,845 | +3.01% | 609만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,833 | ₩24,663 | ₩19,909 | ₩23,014 | +0.79% | 910.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,140 | ₩25,039 | ₩22,362 | ₩22,853 | -5.33% | 596.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,818 | ₩24,677 | ₩22,611 | ₩24,087 | +1.13% | 611.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,966 | ₩25,374 | ₩23,389 | ₩23,577 | -1.62% | 820.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,035 | ₩24,395 | ₩20,653 | ₩23,993 | +8.89% | 1041.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,643 | ₩22,397 | ₩15,571 | ₩22,290 | +33.92% | 1483.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,059 | ₩17,649 | ₩16,281 | ₩16,724 | -1.97% | 482.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,961 | ₩17,663 | ₩13,948 | ₩17,207 | +23.25% | 678.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,095 | ₩15,182 | ₩13,592 | ₩14,189 | +0.67% | 475.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,645 | ₩15,155 | ₩13,747 | ₩14,149 | -3.39% | 466.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,013 | ₩16,496 | ₩14,665 | ₩14,712 | -8.12% | 633.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,415 | ₩17,213 | ₩15,369 | ₩15,839 | -3.51% | 655만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,898 | ₩17,649 | ₩15,812 | ₩16,174 | -4.29% | 487.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,159 | ₩19,218 | ₩16,429 | ₩17,488 | -3.69% | 938.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,128 | ₩20,734 | ₩14,484 | ₩18,333 | +21.19% | 2011.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,940 | ₩15,383 | ₩14,337 | ₩15,235 | +1.97% | 670.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,572 | ₩20,077 | ₩13,170 | ₩14,739 | +8.60% | 2594.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,469 | ₩17,314 | ₩13,170 | ₩13,599 | -17.43% | 1132.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,917 | ₩18,011 | ₩16,415 | ₩16,630 | -7.19% | 531.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,596 | ₩19,165 | ₩17,166 | ₩18,038 | +2.52% | 437.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,130 | ₩20,157 | ₩17,804 | ₩18,293 | -9.13% | 611.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,636 | ₩20,318 | ₩17,622 | ₩19,245 | +9.13% | 642.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,011 | ₩18,293 | ₩17,274 | ₩17,596 | -2.31% | 416.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,220 | ₩18,736 | ₩17,166 | ₩18,078 | +4.98% | 346.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,998 | ₩18,092 | ₩16,496 | ₩17,220 | -4.32% | 959.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,415 | ₩18,695 | ₩15,852 | ₩17,864 | +8.82% | 907.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,241 | ₩16,865 | ₩14,471 | ₩16,241 | 0.00% | 1238만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,027 | ₩17,287 | ₩15,986 | ₩17,180 | +7.20% | 519.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,155 | ₩16,322 | ₩14,873 | ₩16,027 | +5.75% | 812만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,699 | ₩16,100 | ₩14,605 | ₩15,182 | +3.28% | 1083.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,166 | ₩17,166 | ₩14,350 | ₩14,645 | -14.69% | 817만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,441 | ₩19,071 | ₩16,724 | ₩17,180 | -6.84% | 756만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,856 | ₩19,554 | ₩18,145 | ₩18,441 | -2.20% | 527.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,253 | ₩19,607 | ₩17,220 | ₩18,481 | +1.25% | 640.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,245 | ₩19,379 | ₩17,757 | ₩18,092 | -5.99% | 117.8만 |
|---|