시장 데이터를 불러오는 중
전체 종목
노바티스 ADR 과거 주가
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩189,122 | ₩193,494 | ₩186,829 | ₩192,783 | +1.94% | 818.9만 |
| 2026.09.28–2026.10.02 | ₩195,492 | ₩197,182 | ₩187,687 | ₩189,095 | -3.27% | 1091.3만 |
| 2026.09.21–2026.09.25 | ₩190,383 | ₩195,143 | ₩187,754 | ₩195,076 | +2.47% | 867만 |
| 2026.09.14–2026.09.18 | ₩189,953 | ₩189,953 | ₩184,227 | ₩188,250 | -0.90% | 1069.8만 |
| 2026.09.08–2026.09.11 | ₩187,674 | ₩188,371 | ₩183,731 | ₩183,945 | -1.99% | 1798.3만 |
| 2026.08.31–2026.09.04 | ₩204,652 | ₩220,584 | ₩203,431 | ₩214,563 | +4.84% | 1370.6만 |
| 2026.08.24–2026.08.28 | ₩210,714 | ₩214,965 | ₩204,880 | ₩206,275 | -2.11% | 565.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,662 |
| ₩202,278 |
| ₩213,047 |
| +5.05% |
| 772만 |
| 2026.08.10–2026.08.14 | ₩208,997 | ₩211,009 | ₩199,945 | ₩202,345 | -3.18% | 765.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,756 | ₩210,124 | ₩205,175 | ₩209,654 | +0.43% | 690.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩210,003 | ₩215,032 | ₩207,911 | ₩209,413 | -0.28% | 857만 |
|---|
| 2026.07.20–2026.07.24 | ₩205,416 | ₩213,637 | ₩200,266 | ₩207,884 | +1.20% | 988.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩204,759 | ₩208,273 | ₩200,696 | ₩206,208 | +0.71% | 913.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩210,982 | ₩211,800 | ₩206,033 | ₩206,596 | -2.08% | 821.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩209,399 | ₩215,340 | ₩205,483 | ₩214,442 | +2.41% | 757.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩197,061 | ₩209,721 | ₩196,605 | ₩208,420 | +5.76% | 1830.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩205,282 | ₩205,617 | ₩197,034 | ₩197,249 | -3.91% | 680.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,866 | ₩207,482 | ₩196,324 | ₩205,282 | +3.75% | 975.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩197,034 | ₩200,038 | ₩190,785 | ₩200,038 | +1.52% | 1112.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,250 | ₩204,504 | ₩201,111 | ₩201,393 | -1.40% | 531.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,837 | ₩204,585 | ₩199,757 | ₩203,861 | +2.01% | 582.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩196,592 | ₩201,916 | ₩194,124 | ₩198,590 | +1.02% | 664.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,197 | ₩199,502 | ₩193,722 | ₩195,841 | +0.33% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩194,017 | ₩199,261 | ₩190,771 | ₩196,565 | +1.31% | 836.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩203,043 | ₩203,901 | ₩193,185 | ₩195,090 | -3.92% | 736만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,154 | ₩207,938 | ₩200,334 | ₩203,807 | -1.14% | 533.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩205,980 | ₩209,829 | ₩200,481 | ₩206,596 | +0.30% | 723.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩201,500 | ₩209,319 | ₩200,575 | ₩206,570 | +2.52% | 833.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,423 | ₩203,552 | ₩196,096 | ₩198,724 | +0.66% | 720.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩207,254 | ₩208,930 | ₩194,862 | ₩195,841 | -5.51% | 1072.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩213,932 | ₩218,707 | ₩205,430 | ₩205,778 | -3.81% | 1455.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩224,178 | ₩224,782 | ₩209,453 | ₩214,737 | -4.21% | 1625.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩219,484 | ₩228,604 | ₩219,484 | ₩226,136 | +3.03% | 1643.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩223,669 | ₩225,117 | ₩216,923 | ₩218,157 | -2.46% | 878.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩210,526 | ₩219,163 | ₩209,131 | ₩218,733 | +3.90% | 1345.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,669 | ₩210,043 | ₩200,334 | ₩209,775 | +4.54% | 1685.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩198,872 | ₩204,491 | ₩196,927 | ₩199,395 | +0.26% | 983.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩193,118 | ₩198,617 | ₩191,536 | ₩197,329 | +2.18% | 681.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩191,750 | ₩196,270 | ₩188,170 | ₩193,574 | +0.95% | 814.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩183,918 | ₩192,434 | ₩181,786 | ₩189,819 | +3.21% | 920만 |
|---|
| 2025.12.29–2026.01.02 | ₩186,225 | ₩187,016 | ₩183,758 | ₩185,796 | -0.23% | 328.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩183,033 | ₩187,995 | ₩182,390 | ₩186,654 | +1.98% | 456.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩179,573 | ₩184,267 | ₩179,265 | ₩182,470 | +1.61% | 875.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,138 | ₩179,493 | ₩174,316 | ₩177,790 | -0.20% | 973만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,711 | ₩180,029 | ₩172,881 | ₩177,240 | +0.87% | 807만 |
|---|
| 2025.11.24–2025.11.28 | ₩170,910 | ₩175,939 | ₩169,649 | ₩174,879 | +2.32% | 655.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩177,548 | ₩178,621 | ₩165,277 | ₩170,735 | -3.84% | 1008.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,904 | ₩179,707 | ₩169,368 | ₩176,033 | +3.61% | 753.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩165,063 | ₩170,467 | ₩164,768 | ₩169,448 | +2.66% | 696.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩171,661 | ₩174,571 | ₩163,038 | ₩166,015 | -3.29% | 1380.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩176,234 | ₩177,468 | ₩174,719 | ₩174,826 | -0.80% | 603.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩173,833 | ₩177,615 | ₩171,902 | ₩176,261 | +1.40% | 750.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,784 | ₩176,851 | ₩174,249 | ₩174,383 | -1.36% | 229만 |
|---|