시장 데이터를 불러오는 중
전체 종목
NOVONIX Limited - American Depository Shares 과거 주가
NOVONIX Limited - American Depository Shares · NVX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NOVONIX Limited - American Depository Shares · NVX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,594 | ₩3,594 | ₩3,245 | ₩3,350 | -6.79% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩3,741 | ₩3,755 | ₩3,178 | ₩3,527 | -5.73% | 17.1만 |
| 2026.09.21–2026.09.25 | ₩3,982 | ₩3,996 | ₩3,379 | ₩3,594 | -9.76% | 18.1만 |
| 2026.09.14–2026.09.18 | ₩4,277 | ₩4,505 | ₩3,822 | ₩3,868 | -9.56% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩3,956 | ₩4,050 | ₩3,553 | ₩3,996 | +1.02% | 14.6만 |
| 2026.08.31–2026.09.04 | ₩4,237 | ₩4,398 | ₩3,822 | ₩4,036 | -4.75% | 20.7만 |
| 2026.08.24–2026.08.28 | ₩5,431 | ₩6,302 | ₩4,210 | ₩4,707 | -13.33% | 29.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,061 |
| ₩5,230 |
| ₩5,431 |
| -4.93% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩5,605 | ₩6,249 | ₩5,565 | ₩5,900 | +5.26% | 13.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,431 | ₩5,632 | ₩5,095 | ₩5,457 | +0.49% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,444 | ₩5,618 | ₩4,948 | ₩5,323 | -2.22% | 7.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,632 | ₩5,833 | ₩5,390 | ₩5,525 | -1.90% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,530 | ₩6,530 | ₩5,364 | ₩5,538 | -15.20% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,208 | ₩6,436 | ₩5,806 | ₩6,329 | +1.94% | 15.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,900 | ₩6,396 | ₩5,685 | ₩6,021 | +2.05% | 12.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,107 | ₩7,174 | ₩5,806 | ₩6,021 | -15.28% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,239 | ₩9,654 | ₩7,026 | ₩7,107 | -23.08% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,153 | ₩9,346 | ₩7,241 | ₩9,252 | +13.49% | 31.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,292 | ₩9,789 | ₩7,938 | ₩8,099 | -12.84% | 12.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,319 | ₩9,923 | ₩9,252 | ₩9,587 | +2.88% | 9.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,407 | ₩9,856 | ₩7,898 | ₩9,266 | +10.21% | 17.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,520 | ₩9,789 | ₩8,247 | ₩8,448 | -11.27% | 22.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,070 | ₩10,097 | ₩9,024 | ₩9,453 | -6.13% | 14.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,561 | ₩10,191 | ₩9,212 | ₩10,097 | +5.61% | 10만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,264 | ₩11,264 | ₩9,386 | ₩9,708 | -13.81% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,708 | ₩11,666 | ₩9,386 | ₩10,834 | +11.60% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,011 | ₩10,312 | ₩8,582 | ₩10,057 | +11.61% | 12.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,118 | ₩9,923 | ₩8,220 | ₩8,716 | -4.41% | 20.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,051 | ₩10,861 | ₩8,984 | ₩9,118 | +0.74% | 19.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,338 | ₩11,062 | ₩8,474 | ₩9,024 | -12.71% | 21.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,727 | ₩12,068 | ₩10,070 | ₩10,459 | -2.50% | 21.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,564 | ₩13,369 | ₩10,928 | ₩11,076 | -11.85% | 27만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,639 | ₩13,610 | ₩11,103 | ₩12,739 | +9.45% | 24.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,202 | ₩12,712 | ₩11,277 | ₩11,867 | -2.75% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,189 | ₩13,007 | ₩11,559 | ₩12,068 | -0.99% | 25.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,275 | ₩13,409 | ₩11,170 | ₩12,202 | -8.08% | 66.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,689 | ₩15,957 | ₩13,194 | ₩13,208 | -15.81% | 52.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,420 | ₩15,689 | ₩13,610 | ₩14,884 | -3.48% | 56.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,443 | ₩19,577 | ₩14,750 | ₩15,286 | -21.38% | 78.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,152 | ₩21,656 | ₩15,152 | ₩19,979 | +31.86% | 141만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,616 | ₩15,420 | ₩13,208 | ₩14,616 | 0.00% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,677 | ₩15,018 | ₩13,677 | ₩14,616 | +6.86% | 41만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,079 | ₩14,079 | ₩13,275 | ₩13,677 | -2.86% | 53.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,152 | ₩15,501 | ₩13,677 | ₩13,677 | -9.73% | 54.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,286 | ₩16,091 | ₩14,079 | ₩15,152 | -0.88% | 58.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,214 | ₩16,091 | ₩13,704 | ₩15,689 | +10.38% | 37.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,689 | ₩16,627 | ₩12,873 | ₩13,543 | -13.68% | 82.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,164 | ₩17,593 | ₩14,482 | ₩15,018 | -12.50% | 76.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,516 | ₩21,588 | ₩15,420 | ₩15,823 | -22.88% | 143만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,684 | ₩27,757 | ₩20,248 | ₩20,248 | -24.12% | 257.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,500 | ₩31,980 | ₩24,136 | ₩25,611 | -13.18% | 225.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,847 | ₩49,077 | ₩25,745 | ₩26,550 | -39.45% | 715만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,657 | ₩51,759 | ₩32,584 | ₩39,422 | +17.13% | 290.4만 |
|---|