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 | ₩189,094 | ₩193,465 | ₩186,801 | ₩192,754 | +1.94% | 818.9만 |
| 2026.09.28–2026.10.02 | ₩195,463 | ₩197,153 | ₩187,659 | ₩189,067 | -3.27% | 1091.3만 |
| 2026.09.21–2026.09.25 | ₩190,354 | ₩195,114 | ₩187,726 | ₩195,047 | +2.47% | 867만 |
| 2026.09.14–2026.09.18 | ₩189,925 | ₩189,925 | ₩184,199 | ₩188,222 | -0.90% | 1069.8만 |
| 2026.09.08–2026.09.11 | ₩187,646 | ₩188,343 | ₩183,703 | ₩183,918 | -1.99% | 1798.3만 |
| 2026.08.31–2026.09.04 | ₩204,621 | ₩220,551 | ₩203,401 | ₩214,531 | +4.84% | 1370.6만 |
| 2026.08.24–2026.08.28 | ₩210,682 | ₩214,933 | ₩204,849 | ₩206,244 | -2.11% | 565.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,630 |
| ₩202,248 |
| ₩213,015 |
| +5.05% |
| 772만 |
| 2026.08.10–2026.08.14 | ₩208,966 | ₩210,977 | ₩199,915 | ₩202,315 | -3.18% | 765.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,724 | ₩210,092 | ₩205,144 | ₩209,623 | +0.43% | 690.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩209,972 | ₩215,000 | ₩207,880 | ₩209,382 | -0.28% | 857만 |
|---|
| 2026.07.20–2026.07.24 | ₩205,386 | ₩213,605 | ₩200,237 | ₩207,853 | +1.20% | 988.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩204,729 | ₩208,242 | ₩200,666 | ₩206,177 | +0.71% | 913.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩210,950 | ₩211,768 | ₩206,002 | ₩206,566 | -2.08% | 821.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩209,368 | ₩215,308 | ₩205,453 | ₩214,410 | +2.41% | 757.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩197,032 | ₩209,690 | ₩196,576 | ₩208,389 | +5.76% | 1830.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩205,252 | ₩205,587 | ₩197,005 | ₩197,220 | -3.91% | 680.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,836 | ₩207,451 | ₩196,294 | ₩205,252 | +3.75% | 975.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩197,005 | ₩200,009 | ₩190,756 | ₩200,009 | +1.52% | 1112.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,219 | ₩204,474 | ₩201,081 | ₩201,363 | -1.40% | 531.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,808 | ₩204,554 | ₩199,727 | ₩203,830 | +2.01% | 582.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩196,563 | ₩201,886 | ₩194,095 | ₩198,560 | +1.02% | 664.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,168 | ₩199,472 | ₩193,693 | ₩195,812 | +0.33% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩193,988 | ₩199,231 | ₩190,743 | ₩196,536 | +1.31% | 836.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩203,012 | ₩203,870 | ₩193,157 | ₩195,061 | -3.92% | 736만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,123 | ₩207,907 | ₩200,304 | ₩203,777 | -1.14% | 533.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩205,949 | ₩209,797 | ₩200,451 | ₩206,566 | +0.30% | 723.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩201,470 | ₩209,288 | ₩200,545 | ₩206,539 | +2.52% | 833.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,394 | ₩203,522 | ₩196,066 | ₩198,695 | +0.66% | 720.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩207,223 | ₩208,899 | ₩194,833 | ₩195,812 | -5.51% | 1072.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩213,900 | ₩218,674 | ₩205,399 | ₩205,748 | -3.81% | 1455.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩224,145 | ₩224,748 | ₩209,422 | ₩214,705 | -4.21% | 1625.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩219,452 | ₩228,570 | ₩219,452 | ₩226,103 | +3.03% | 1643.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩223,635 | ₩225,083 | ₩216,891 | ₩218,124 | -2.46% | 878.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩210,494 | ₩219,130 | ₩209,100 | ₩218,701 | +3.90% | 1345.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,639 | ₩210,012 | ₩200,304 | ₩209,744 | +4.54% | 1685.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩198,842 | ₩204,460 | ₩196,898 | ₩199,365 | +0.26% | 983.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩193,090 | ₩198,587 | ₩191,507 | ₩197,300 | +2.18% | 681.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩191,722 | ₩196,241 | ₩188,142 | ₩193,546 | +0.95% | 814.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩183,891 | ₩192,406 | ₩181,759 | ₩189,791 | +3.21% | 920만 |
|---|
| 2025.12.29–2026.01.02 | ₩186,197 | ₩186,989 | ₩183,730 | ₩185,768 | -0.23% | 328.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩183,006 | ₩187,967 | ₩182,362 | ₩186,626 | +1.98% | 456.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩179,547 | ₩184,240 | ₩179,238 | ₩182,443 | +1.61% | 875.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,112 | ₩179,466 | ₩174,290 | ₩177,763 | -0.20% | 973만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,685 | ₩180,002 | ₩172,855 | ₩177,213 | +0.87% | 807만 |
|---|
| 2025.11.24–2025.11.28 | ₩170,884 | ₩175,913 | ₩169,624 | ₩174,853 | +2.32% | 655.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩177,522 | ₩178,594 | ₩165,253 | ₩170,710 | -3.84% | 1008.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,879 | ₩179,681 | ₩169,342 | ₩176,007 | +3.61% | 753.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩165,038 | ₩170,442 | ₩164,743 | ₩169,423 | +2.66% | 696.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩171,635 | ₩174,545 | ₩163,013 | ₩165,990 | -3.29% | 1380.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩176,208 | ₩177,441 | ₩174,692 | ₩174,800 | -0.80% | 603.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩173,807 | ₩177,589 | ₩171,877 | ₩176,234 | +1.40% | 750.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,757 | ₩176,824 | ₩174,223 | ₩174,357 | -1.36% | 229만 |
|---|