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 | ₩189,037 | ₩193,407 | ₩186,745 | ₩192,697 | +1.94% | 818.9만 |
| 2026.09.28–2026.10.02 | ₩195,405 | ₩197,094 | ₩187,603 | ₩189,011 | -3.27% | 1091.3만 |
| 2026.09.21–2026.09.25 | ₩190,297 | ₩195,056 | ₩187,670 | ₩194,989 | +2.47% | 867만 |
| 2026.09.14–2026.09.18 | ₩189,868 | ₩189,868 | ₩184,144 | ₩188,166 | -0.90% | 1069.8만 |
| 2026.09.08–2026.09.11 | ₩187,590 | ₩188,287 | ₩183,649 | ₩183,863 | -1.99% | 1798.3만 |
| 2026.08.31–2026.09.04 | ₩204,560 | ₩220,485 | ₩203,340 | ₩214,467 | +4.84% | 1370.6만 |
| 2026.08.24–2026.08.28 | ₩210,619 | ₩214,869 | ₩204,788 | ₩206,182 | -2.11% | 565.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,566 |
| ₩202,188 |
| ₩212,952 |
| +5.05% |
| 772만 |
| 2026.08.10–2026.08.14 | ₩208,904 | ₩210,914 | ₩199,855 | ₩202,255 | -3.18% | 765.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩208,662 | ₩210,030 | ₩205,083 | ₩209,560 | +0.43% | 690.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩209,909 | ₩214,936 | ₩207,818 | ₩209,319 | -0.28% | 857만 |
|---|
| 2026.07.20–2026.07.24 | ₩205,324 | ₩213,542 | ₩200,177 | ₩207,791 | +1.20% | 988.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩204,668 | ₩208,180 | ₩200,606 | ₩206,115 | +0.71% | 913.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩210,887 | ₩211,705 | ₩205,941 | ₩206,504 | -2.08% | 821.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩209,306 | ₩215,244 | ₩205,391 | ₩214,346 | +2.41% | 757.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩196,973 | ₩209,627 | ₩196,517 | ₩208,327 | +5.76% | 1830.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩205,190 | ₩205,525 | ₩196,946 | ₩197,161 | -3.91% | 680.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,777 | ₩207,389 | ₩196,236 | ₩205,190 | +3.75% | 975.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩196,946 | ₩199,949 | ₩190,700 | ₩199,949 | +1.52% | 1112.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩204,158 | ₩204,413 | ₩201,021 | ₩201,303 | -1.40% | 531.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,748 | ₩204,493 | ₩199,667 | ₩203,769 | +2.01% | 582.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩196,504 | ₩201,826 | ₩194,037 | ₩198,501 | +1.02% | 664.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,110 | ₩199,413 | ₩193,635 | ₩195,753 | +0.33% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩193,930 | ₩199,171 | ₩190,686 | ₩196,477 | +1.31% | 836.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩202,952 | ₩203,810 | ₩193,099 | ₩195,003 | -3.92% | 736만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,062 | ₩207,845 | ₩200,244 | ₩203,716 | -1.14% | 533.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩205,887 | ₩209,735 | ₩200,391 | ₩206,504 | +0.30% | 723.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩201,410 | ₩209,225 | ₩200,485 | ₩206,477 | +2.52% | 833.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,335 | ₩203,461 | ₩196,008 | ₩198,635 | +0.66% | 720.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩207,161 | ₩208,836 | ₩194,775 | ₩195,753 | -5.51% | 1072.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩213,837 | ₩218,609 | ₩205,338 | ₩205,686 | -3.81% | 1455.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩224,078 | ₩224,681 | ₩209,359 | ₩214,641 | -4.21% | 1625.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩219,386 | ₩228,502 | ₩219,386 | ₩226,035 | +3.03% | 1643.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩223,569 | ₩225,016 | ₩216,826 | ₩218,059 | -2.46% | 878.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩210,432 | ₩219,065 | ₩209,038 | ₩218,636 | +3.90% | 1345.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,579 | ₩209,949 | ₩200,244 | ₩209,681 | +4.54% | 1685.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩198,783 | ₩204,399 | ₩196,839 | ₩199,306 | +0.26% | 983.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩193,032 | ₩198,528 | ₩191,450 | ₩197,241 | +2.18% | 681.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩191,665 | ₩196,182 | ₩188,086 | ₩193,488 | +0.95% | 814.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩183,836 | ₩192,348 | ₩181,705 | ₩189,734 | +3.21% | 920만 |
|---|
| 2025.12.29–2026.01.02 | ₩186,142 | ₩186,933 | ₩183,675 | ₩185,713 | -0.23% | 328.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩182,951 | ₩187,911 | ₩182,308 | ₩186,571 | +1.98% | 456.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩179,493 | ₩184,185 | ₩179,185 | ₩182,388 | +1.61% | 875.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,059 | ₩179,413 | ₩174,238 | ₩177,710 | -0.20% | 973만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,632 | ₩179,949 | ₩172,804 | ₩177,160 | +0.87% | 807만 |
|---|
| 2025.11.24–2025.11.28 | ₩170,833 | ₩175,860 | ₩169,573 | ₩174,801 | +2.32% | 655.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩177,469 | ₩178,541 | ₩165,203 | ₩170,659 | -3.84% | 1008.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,828 | ₩179,627 | ₩169,292 | ₩175,954 | +3.61% | 753.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩164,989 | ₩170,391 | ₩164,694 | ₩169,372 | +2.66% | 696.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩171,584 | ₩174,493 | ₩162,965 | ₩165,940 | -3.29% | 1380.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩176,155 | ₩177,388 | ₩174,640 | ₩174,748 | -0.80% | 603.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩173,756 | ₩177,536 | ₩171,825 | ₩176,182 | +1.40% | 750.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,705 | ₩176,772 | ₩174,171 | ₩174,305 | -1.36% | 229만 |
|---|