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 | ₩3,591 | ₩3,591 | ₩3,243 | ₩3,347 | -6.79% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩3,739 | ₩3,752 | ₩3,176 | ₩3,524 | -5.73% | 17.1만 |
| 2026.09.21–2026.09.25 | ₩3,980 | ₩3,993 | ₩3,377 | ₩3,591 | -9.76% | 18.1만 |
| 2026.09.14–2026.09.18 | ₩4,275 | ₩4,502 | ₩3,819 | ₩3,866 | -9.56% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩3,953 | ₩4,047 | ₩3,551 | ₩3,993 | +1.02% | 14.6만 |
| 2026.08.31–2026.09.04 | ₩4,234 | ₩4,395 | ₩3,819 | ₩4,033 | -4.75% | 20.7만 |
| 2026.08.24–2026.08.28 | ₩5,427 | ₩6,298 | ₩4,208 | ₩4,703 | -13.33% | 29.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,057 |
| ₩5,226 |
| ₩5,427 |
| -4.93% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩5,601 | ₩6,244 | ₩5,561 | ₩5,896 | +5.26% | 13.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,427 | ₩5,628 | ₩5,092 | ₩5,454 | +0.49% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,440 | ₩5,615 | ₩4,945 | ₩5,320 | -2.22% | 7.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,628 | ₩5,829 | ₩5,387 | ₩5,521 | -1.90% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,526 | ₩6,526 | ₩5,360 | ₩5,534 | -15.20% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,204 | ₩6,432 | ₩5,802 | ₩6,325 | +1.94% | 15.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,896 | ₩6,392 | ₩5,682 | ₩6,017 | +2.05% | 12.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,102 | ₩7,169 | ₩5,802 | ₩6,017 | -15.28% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,233 | ₩9,648 | ₩7,022 | ₩7,102 | -23.08% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,147 | ₩9,340 | ₩7,236 | ₩9,246 | +13.49% | 31.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,286 | ₩9,782 | ₩7,933 | ₩8,094 | -12.84% | 12.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,313 | ₩9,916 | ₩9,246 | ₩9,581 | +2.88% | 9.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,402 | ₩9,849 | ₩7,893 | ₩9,260 | +10.21% | 17.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,514 | ₩9,782 | ₩8,241 | ₩8,442 | -11.27% | 22.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,064 | ₩10,090 | ₩9,018 | ₩9,447 | -6.13% | 14.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,554 | ₩10,184 | ₩9,206 | ₩10,090 | +5.61% | 10만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,256 | ₩11,256 | ₩9,380 | ₩9,702 | -13.81% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,702 | ₩11,658 | ₩9,380 | ₩10,827 | +11.60% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,005 | ₩10,305 | ₩8,576 | ₩10,050 | +11.61% | 12.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,112 | ₩9,916 | ₩8,214 | ₩8,710 | -4.41% | 20.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,045 | ₩10,854 | ₩8,978 | ₩9,112 | +0.74% | 19.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,332 | ₩11,055 | ₩8,469 | ₩9,018 | -12.71% | 21.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,720 | ₩12,060 | ₩10,064 | ₩10,452 | -2.50% | 21.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,556 | ₩13,360 | ₩10,921 | ₩11,069 | -11.85% | 27만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,631 | ₩13,601 | ₩11,095 | ₩12,730 | +9.45% | 24.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,194 | ₩12,703 | ₩11,270 | ₩11,859 | -2.75% | 21.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,181 | ₩12,998 | ₩11,551 | ₩12,060 | -0.99% | 25.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,266 | ₩13,400 | ₩11,162 | ₩12,194 | -8.08% | 66.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,678 | ₩15,946 | ₩13,186 | ₩13,199 | -15.81% | 52.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,410 | ₩15,678 | ₩13,601 | ₩14,874 | -3.48% | 56.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,430 | ₩19,564 | ₩14,740 | ₩15,276 | -21.38% | 78.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,142 | ₩21,641 | ₩15,142 | ₩19,966 | +31.86% | 141만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,606 | ₩15,410 | ₩13,199 | ₩14,606 | 0.00% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,668 | ₩15,008 | ₩13,668 | ₩14,606 | +6.86% | 41만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,070 | ₩14,070 | ₩13,266 | ₩13,668 | -2.86% | 53.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,142 | ₩15,491 | ₩13,668 | ₩13,668 | -9.73% | 54.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,276 | ₩16,080 | ₩14,070 | ₩15,142 | -0.88% | 58.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,204 | ₩16,080 | ₩13,695 | ₩15,678 | +10.38% | 37.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,678 | ₩16,616 | ₩12,864 | ₩13,534 | -13.68% | 82.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,152 | ₩17,581 | ₩14,472 | ₩15,008 | -12.50% | 76.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,502 | ₩21,574 | ₩15,410 | ₩15,812 | -22.88% | 143만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,666 | ₩27,738 | ₩20,234 | ₩20,234 | -24.12% | 257.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,480 | ₩31,959 | ₩24,120 | ₩25,594 | -13.18% | 225.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,819 | ₩49,045 | ₩25,728 | ₩26,532 | -39.45% | 715만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,635 | ₩51,725 | ₩32,562 | ₩39,397 | +17.13% | 290.4만 |
|---|