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 | ₩188,970 | ₩193,338 | ₩186,678 | ₩192,628 | +1.94% | 818.9만 |
| 2026.09.28–2026.10.02 | ₩195,335 | ₩197,023 | ₩187,536 | ₩188,943 | -3.27% | 1091.3만 |
| 2026.09.21–2026.09.25 | ₩190,229 | ₩194,986 | ₩187,603 | ₩194,919 | +2.47% | 867만 |
| 2026.09.14–2026.09.18 | ₩189,800 | ₩189,800 | ₩184,079 | ₩188,099 | -0.90% | 1069.8만 |
| 2026.09.08–2026.09.11 | ₩187,522 | ₩188,219 | ₩183,583 | ₩183,797 | -1.99% | 1798.3만 |
| 2026.08.31–2026.09.04 | ₩204,487 | ₩220,406 | ₩203,268 | ₩214,390 | +4.84% | 1370.6만 |
| 2026.08.24–2026.08.28 | ₩210,544 | ₩214,792 | ₩204,715 | ₩206,108 | -2.11% | 565.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,489 |
| ₩202,115 |
| ₩212,876 |
| +5.05% |
| 772만 |
| 2026.08.10–2026.08.14 | ₩208,829 | ₩210,839 | ₩199,784 | ₩202,182 | -3.18% | 765.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,588 | ₩209,954 | ₩205,010 | ₩209,485 | +0.43% | 690.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩209,834 | ₩214,859 | ₩207,743 | ₩209,244 | -0.28% | 857만 |
|---|
| 2026.07.20–2026.07.24 | ₩205,251 | ₩213,465 | ₩200,105 | ₩207,716 | +1.20% | 988.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩204,594 | ₩208,105 | ₩200,534 | ₩206,041 | +0.71% | 913.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩210,812 | ₩211,629 | ₩205,867 | ₩206,430 | -2.08% | 821.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩209,231 | ₩215,167 | ₩205,318 | ₩214,269 | +2.41% | 757.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩196,903 | ₩209,552 | ₩196,447 | ₩208,253 | +5.76% | 1830.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩205,117 | ₩205,452 | ₩196,876 | ₩197,090 | -3.91% | 680.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,707 | ₩207,315 | ₩196,166 | ₩205,117 | +3.75% | 975.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩196,876 | ₩199,877 | ₩190,631 | ₩199,877 | +1.52% | 1112.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,085 | ₩204,340 | ₩200,949 | ₩201,231 | -1.40% | 531.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,676 | ₩204,420 | ₩199,596 | ₩203,696 | +2.01% | 582.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩196,434 | ₩201,753 | ₩193,968 | ₩198,430 | +1.02% | 664.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,040 | ₩199,341 | ₩193,566 | ₩195,683 | +0.33% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩193,861 | ₩199,100 | ₩190,618 | ₩196,407 | +1.31% | 836.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩202,879 | ₩203,737 | ₩193,030 | ₩194,933 | -3.92% | 736만 |
|---|
| 2026.04.13–2026.04.17 | ₩205,988 | ₩207,770 | ₩200,172 | ₩203,643 | -1.14% | 533.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩205,814 | ₩209,660 | ₩200,320 | ₩206,430 | +0.30% | 723.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩201,338 | ₩209,150 | ₩200,413 | ₩206,403 | +2.52% | 833.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,264 | ₩203,388 | ₩195,938 | ₩198,564 | +0.66% | 720.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩207,087 | ₩208,762 | ₩194,705 | ₩195,683 | -5.51% | 1072.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩213,760 | ₩218,530 | ₩205,264 | ₩205,613 | -3.81% | 1455.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩223,998 | ₩224,601 | ₩209,284 | ₩214,564 | -4.21% | 1625.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩219,308 | ₩228,420 | ₩219,308 | ₩225,954 | +3.03% | 1643.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩223,489 | ₩224,936 | ₩216,748 | ₩217,981 | -2.46% | 878.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩210,356 | ₩218,986 | ₩208,963 | ₩218,557 | +3.90% | 1345.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,507 | ₩209,874 | ₩200,172 | ₩209,606 | +4.54% | 1685.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩198,712 | ₩204,326 | ₩196,769 | ₩199,234 | +0.26% | 983.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩192,963 | ₩198,457 | ₩191,382 | ₩197,171 | +2.18% | 681.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩191,596 | ₩196,112 | ₩188,018 | ₩193,418 | +0.95% | 814.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩183,770 | ₩192,279 | ₩181,640 | ₩189,666 | +3.21% | 920만 |
|---|
| 2025.12.29–2026.01.02 | ₩186,075 | ₩186,866 | ₩183,610 | ₩185,646 | -0.23% | 328.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩182,886 | ₩187,844 | ₩182,243 | ₩186,504 | +1.98% | 456.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩179,429 | ₩184,119 | ₩179,120 | ₩182,323 | +1.61% | 875.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩177,995 | ₩179,348 | ₩174,176 | ₩177,646 | -0.20% | 973만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,569 | ₩179,884 | ₩172,742 | ₩177,097 | +0.87% | 807만 |
|---|
| 2025.11.24–2025.11.28 | ₩170,772 | ₩175,797 | ₩169,513 | ₩174,739 | +2.32% | 655.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩177,405 | ₩178,477 | ₩165,144 | ₩170,598 | -3.84% | 1008.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,767 | ₩179,563 | ₩169,231 | ₩175,891 | +3.61% | 753.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩164,930 | ₩170,330 | ₩164,635 | ₩169,312 | +2.66% | 696.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩171,523 | ₩174,430 | ₩162,906 | ₩165,881 | -3.29% | 1380.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩176,092 | ₩177,325 | ₩174,578 | ₩174,685 | -0.80% | 603.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩173,693 | ₩177,472 | ₩171,764 | ₩176,119 | +1.40% | 750.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,641 | ₩176,708 | ₩174,109 | ₩174,243 | -1.36% | 229만 |
|---|