Nova

NVMI
🏛️ 미국 →
332.22
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 136.79 137.69 134.77 137.39 0.1M
2023-12-28 137.74 138.50 136.00 137.39 0.1M
2023-12-27 135.62 135.99 134.01 135.18 0.1M
2023-12-26 135.07 136.65 135.07 135.97 0.1M
2023-12-22 135.08 136.50 134.62 135.26 0.1M
2023-12-21 133.02 135.69 131.75 135.39 0.1M
2023-12-20 134.40 135.08 130.02 130.84 0.1M
2023-12-19 134.21 135.33 133.40 134.70 0.2M
2023-12-18 133.01 134.08 132.40 133.15 0.1M
2023-12-15 134.11 135.00 132.08 132.40 0.1M
2023-12-14 130.20 134.46 130.20 133.66 0.1M
2023-12-13 130.25 131.89 128.60 130.68 0.1M
2023-12-12 130.66 131.41 128.82 129.88 0.2M
2023-12-11 127.47 131.51 127.47 130.14 0.1M
2023-12-08 126.54 128.11 124.42 127.00 0.1M
2023-12-07 125.48 126.97 124.44 126.35 0.2M
2023-12-06 127.40 127.47 124.78 125.00 0.1M
2023-12-05 127.26 127.44 125.93 126.22 0.1M
2023-12-04 127.85 128.59 125.25 127.46 0.1M
2023-12-01 128.38 129.54 126.95 128.08 0.1M
2023-11-30 126.40 128.81 125.23 128.61 0.1M
2023-11-29 125.44 127.64 125.33 126.89 0.1M
2023-11-28 125.65 125.80 123.45 124.63 0.1M
2023-11-27 125.52 125.74 124.00 125.00 0.1M
2023-11-24 125.03 126.00 124.58 124.91 0.0M
2023-11-22 124.88 126.56 124.05 124.56 0.1M
2023-11-21 121.03 124.20 121.00 122.87 0.1M
2023-11-20 121.38 122.16 120.67 121.69 0.1M
2023-11-17 119.56 122.15 119.29 121.89 0.1M
2023-11-16 121.32 123.89 119.00 120.28 0.2M
2023-11-15 118.41 121.00 117.65 119.85 0.2M
2023-11-14 115.68 117.37 115.19 117.19 0.2M
2023-11-13 111.97 113.69 110.94 112.92 0.1M
2023-11-10 107.00 113.23 107.00 111.75 0.2M
2023-11-09 104.88 108.38 102.23 106.60 0.3M
2023-11-08 100.48 101.85 100.17 101.59 0.2M
2023-11-07 100.03 100.72 98.86 99.91 0.1M
2023-11-06 100.53 100.77 98.55 99.59 0.1M
2023-11-03 99.06 103.10 99.06 100.41 0.2M
2023-11-02 99.61 100.96 98.19 99.02 0.2M
2023-11-01 96.13 97.94 95.41 97.36 0.2M
2023-10-31 93.62 95.63 92.68 94.97 0.2M
2023-10-30 92.35 93.51 91.39 93.00 0.2M
2023-10-27 92.27 92.27 90.59 90.85 0.1M
2023-10-26 92.70 94.14 90.94 91.25 0.1M
2023-10-25 93.68 94.25 91.49 92.30 0.1M
2023-10-24 96.25 96.34 94.35 95.30 0.2M
2023-10-23 96.16 97.51 94.70 95.98 0.2M
2023-10-20 97.77 98.64 95.75 96.43 0.2M
2023-10-19 105.78 105.81 98.07 98.18 0.2M
2023-10-18 102.16 104.47 100.22 104.10 0.1M
2023-10-17 101.96 105.19 99.99 103.78 0.2M
2023-10-16 105.23 105.23 100.36 104.06 0.3M
2023-10-13 109.50 109.50 105.87 106.06 0.1M
2023-10-12 107.14 111.82 107.14 109.48 0.1M
2023-10-11 106.84 108.21 106.74 107.80 0.1M
2023-10-10 106.27 109.08 105.74 107.08 0.2M
2023-10-09 107.78 107.94 105.00 106.31 0.2M
2023-10-06 107.31 110.93 107.31 110.65 0.0M
2023-10-05 109.51 110.18 107.85 108.62 0.0M
2023-10-04 107.08 110.16 106.55 109.01 0.1M
2023-10-03 108.67 109.98 104.76 105.61 0.1M
2023-10-02 111.74 113.67 108.54 109.94 0.1M
2023-09-29 111.86 113.32 110.75 112.44 0.1M
2023-09-28 108.77 112.33 108.10 110.77 0.1M
2023-09-27 108.58 109.85 107.47 109.45 0.1M
2023-09-26 110.65 111.13 107.27 107.94 0.1M
2023-09-25 109.47 112.18 109.47 110.61 0.1M
2023-09-22 112.11 112.44 108.99 109.64 0.1M
2023-09-21 110.27 111.42 109.06 110.50 0.2M
2023-09-20 112.92 113.71 111.20 111.67 0.1M
2023-09-19 113.71 113.71 110.88 112.24 0.2M
2023-09-18 112.09 114.03 112.09 113.14 0.0M
2023-09-15 116.27 116.27 112.24 112.47 0.1M
2023-09-14 116.92 118.04 114.67 116.96 0.1M
2023-09-13 116.63 119.35 116.12 117.00 0.1M
2023-09-12 118.11 120.00 117.08 117.08 0.0M
2023-09-11 120.77 120.77 116.43 118.04 0.1M
2023-09-08 120.71 121.33 118.08 119.24 0.1M
2023-09-07 124.88 124.88 118.70 120.61 0.2M
2023-09-06 127.19 129.41 126.24 126.78 0.1M
2023-09-05 126.79 127.42 124.14 127.18 0.2M
2023-09-01 128.91 129.98 126.64 127.76 0.2M
2023-08-31 129.00 129.99 128.01 128.94 0.2M
2023-08-30 127.15 131.51 126.81 129.00 0.2M
2023-08-29 120.64 127.37 120.48 126.33 0.3M
2023-08-28 121.27 123.13 120.42 120.70 0.1M
2023-08-25 120.08 121.49 118.64 121.09 0.1M
2023-08-24 126.00 126.00 120.84 120.97 0.1M
2023-08-23 120.96 125.07 120.96 124.97 0.2M
2023-08-22 121.13 122.59 120.03 120.36 0.1M
2023-08-21 118.31 121.20 118.31 121.13 0.1M
2023-08-18 115.86 119.16 115.86 118.50 0.1M
2023-08-17 117.36 117.65 116.86 117.25 0.2M
2023-08-16 117.74 118.16 116.62 117.54 0.1M
2023-08-15 118.63 118.63 117.40 118.01 0.1M
2023-08-14 116.22 118.72 115.94 118.63 0.1M
2023-08-11 118.11 119.15 116.07 116.96 0.1M
2023-08-10 120.14 122.94 118.59 118.90 0.1M
2023-08-09 121.66 121.66 118.36 119.25 0.1M
2023-08-08 121.28 122.21 119.77 120.61 0.1M
2023-08-07 119.18 122.77 119.18 122.27 0.1M
2023-08-04 120.56 120.73 117.49 118.79 0.1M
2023-08-03 116.94 120.44 113.20 119.55 0.2M
2023-08-02 124.94 124.94 120.00 121.50 0.3M
2023-08-01 123.47 126.48 123.28 126.37 0.2M
2023-07-31 123.71 124.99 123.03 123.94 0.2M
2023-07-28 121.00 124.34 120.18 123.00 0.1M
2023-07-27 117.81 120.99 117.81 119.88 0.1M
2023-07-26 116.23 117.71 114.93 116.01 0.1M
2023-07-25 114.18 116.15 114.18 115.15 0.1M
2023-07-24 114.75 115.92 114.43 115.14 0.1M
2023-07-21 112.79 114.67 112.46 114.62 0.2M
2023-07-20 116.74 116.82 111.58 112.41 0.1M
2023-07-19 120.00 120.40 117.67 118.33 0.2M
2023-07-18 118.86 119.15 115.41 117.44 0.1M
2023-07-17 115.89 118.88 115.89 118.56 0.1M
2023-07-14 114.24 116.67 114.23 115.83 0.1M
2023-07-13 112.64 115.12 112.64 114.16 0.1M
2023-07-12 110.35 112.02 109.84 111.54 0.2M
2023-07-11 112.04 112.04 108.15 109.59 0.1M
2023-07-10 110.85 113.62 110.85 112.38 0.1M
2023-07-07 111.67 114.04 111.06 111.59 0.1M
2023-07-06 111.47 112.08 110.06 111.67 0.2M
2023-07-05 113.11 113.70 111.71 112.50 0.1M
2023-07-03 116.79 117.54 111.01 114.65 0.1M
2023-06-30 115.61 117.97 115.17 117.30 0.2M
2023-06-29 112.20 115.00 111.39 114.37 0.1M
2023-06-28 112.70 114.23 112.20 112.47 0.2M
2023-06-27 111.31 115.06 110.05 114.84 0.1M
2023-06-26 112.65 116.33 110.77 111.35 0.3M
2023-06-23 111.15 113.32 110.66 112.68 0.2M
2023-06-22 111.63 113.12 111.05 112.51 0.1M
2023-06-21 113.05 113.19 110.62 112.06 0.1M
2023-06-20 112.80 113.72 111.51 113.03 0.1M
2023-06-16 115.57 115.58 108.50 112.99 0.3M
2023-06-15 116.26 116.60 114.90 115.93 0.2M
2023-06-14 115.29 117.75 115.05 117.01 0.2M
2023-06-13 118.94 119.61 117.60 118.52 0.1M
2023-06-12 117.21 119.48 116.26 119.00 0.1M
2023-06-09 115.10 117.00 115.10 116.52 0.2M
2023-06-08 115.63 116.49 114.24 114.83 0.1M
2023-06-07 115.19 117.39 114.11 115.08 0.1M
2023-06-06 112.41 115.29 112.30 114.35 0.2M
2023-06-05 111.91 113.11 111.18 112.75 0.2M
2023-06-02 112.00 112.17 108.57 111.91 0.2M
2023-06-01 108.30 111.24 107.73 110.93 0.2M
2023-05-31 109.00 110.23 107.01 107.99 0.2M
2023-05-30 111.52 112.39 107.64 109.32 0.4M
2023-05-26 106.85 112.57 105.59 111.52 0.2M
2023-05-25 102.82 107.14 102.75 106.21 0.2M
2023-05-24 98.14 100.88 97.48 100.60 0.1M
2023-05-23 99.56 99.76 97.83 99.15 0.1M
2023-05-22 100.83 101.81 100.17 100.23 0.1M
2023-05-19 99.58 101.43 98.86 100.40 0.1M
2023-05-18 97.72 100.29 97.60 99.76 0.1M
2023-05-17 97.11 99.00 97.06 97.14 0.1M
2023-05-16 95.89 97.29 95.23 96.00 0.1M
2023-05-15 94.16 97.22 94.16 96.30 0.1M
2023-05-12 92.03 94.30 89.59 94.12 0.1M
2023-05-11 93.86 95.94 91.10 93.06 0.1M
2023-05-10 91.29 92.30 90.74 91.27 0.1M
2023-05-09 92.35 92.35 90.42 90.85 0.1M
2023-05-08 93.38 93.56 92.31 93.09 0.0M
2023-05-05 89.83 93.49 89.83 92.86 0.1M
2023-05-04 90.16 91.55 88.74 89.47 0.1M
2023-05-03 89.66 91.64 89.24 90.22 0.1M
2023-05-02 90.79 90.79 87.85 89.01 0.1M
2023-05-01 90.77 91.80 90.66 90.74 0.1M
2023-04-28 91.64 92.00 90.02 91.45 0.1M
2023-04-27 92.10 92.51 90.30 91.37 0.3M
2023-04-26 91.12 91.72 90.00 91.03 0.2M
2023-04-25 93.70 93.70 90.21 90.25 0.1M
2023-04-24 94.10 95.44 93.08 93.93 0.1M
2023-04-21 93.47 93.98 92.41 93.37 0.1M
2023-04-20 90.43 93.88 90.26 92.61 0.1M
2023-04-19 91.64 93.70 91.38 92.10 0.1M
2023-04-18 93.48 94.64 92.50 93.26 0.1M
2023-04-17 94.10 94.55 91.12 93.64 0.1M
2023-04-14 96.29 97.98 94.40 95.55 0.1M
2023-04-13 96.56 97.16 95.99 96.32 0.0M
2023-04-12 98.02 98.25 95.11 96.01 0.1M
2023-04-11 97.50 98.50 97.09 97.43 0.1M
2023-04-10 95.78 97.29 95.40 97.17 0.0M
2023-04-06 97.49 97.65 96.16 96.43 0.1M
2023-04-05 98.46 98.76 96.91 98.05 0.1M
2023-04-04 102.95 103.50 98.77 99.31 0.2M
2023-04-03 102.97 103.25 99.60 103.00 0.1M
2023-03-31 102.83 104.76 102.80 104.47 0.1M
2023-03-30 102.21 104.70 101.96 103.13 0.1M
2023-03-29 100.53 102.62 100.43 101.96 0.1M
2023-03-28 100.38 100.38 96.71 99.22 0.1M
2023-03-27 103.55 103.55 100.47 101.28 0.1M
2023-03-24 102.82 103.56 101.05 102.15 0.1M
2023-03-23 101.67 104.98 101.48 103.64 0.1M
2023-03-22 99.22 103.48 99.22 100.38 0.1M
2023-03-21 101.46 102.65 99.00 100.30 0.3M
2023-03-20 100.79 101.53 99.42 100.58 0.1M
2023-03-17 100.71 101.39 99.37 99.91 0.1M
2023-03-16 97.01 100.83 96.81 100.26 0.6M
2023-03-15 97.08 97.84 94.78 97.25 0.1M
2023-03-14 96.47 98.32 96.18 98.24 0.1M
2023-03-13 93.41 95.92 93.41 94.87 0.2M
2023-03-10 96.41 96.98 93.41 94.01 0.2M
2023-03-09 94.55 96.75 94.55 95.76 0.1M
2023-03-08 92.97 95.27 92.92 94.17 0.2M
2023-03-07 92.63 93.15 90.79 91.77 0.1M
2023-03-06 92.97 93.70 91.85 92.44 0.1M
2023-03-03 91.26 92.85 91.04 92.51 0.1M
2023-03-02 90.06 91.47 89.16 91.40 0.1M
2023-03-01 90.97 92.21 90.07 91.57 0.1M
2023-02-28 88.63 91.95 88.63 90.58 0.1M
2023-02-27 87.80 89.40 87.76 88.82 0.2M
2023-02-24 87.16 88.25 86.82 87.70 0.1M
2023-02-23 89.98 89.98 86.90 88.87 0.1M
2023-02-22 89.08 90.14 87.91 88.40 0.1M
2023-02-21 89.25 90.82 88.97 89.36 0.1M
2023-02-17 92.10 92.10 90.31 91.30 0.1M
2023-02-16 89.82 92.56 89.82 91.86 0.1M
2023-02-15 90.00 93.00 88.77 92.54 0.1M
2023-02-14 89.73 91.81 89.01 91.12 0.1M
2023-02-13 89.66 91.65 89.27 90.64 0.1M
2023-02-10 92.85 93.26 89.73 91.18 0.1M
2023-02-09 94.74 95.76 92.79 93.51 0.1M
2023-02-08 94.17 94.67 91.98 93.02 0.1M
2023-02-07 93.05 95.18 92.53 95.11 0.1M
2023-02-06 94.86 95.51 92.70 93.63 0.1M
2023-02-03 95.01 96.73 95.01 96.07 0.1M
2023-02-02 97.65 99.00 95.90 96.30 0.1M
2023-02-01 91.14 95.68 91.14 95.01 0.1M
2023-01-31 89.60 91.01 89.20 90.70 0.1M
2023-01-30 91.24 91.24 89.25 89.62 0.1M
2023-01-27 93.57 94.18 92.34 92.99 0.0M
2023-01-26 94.36 94.79 92.38 94.73 0.1M
2023-01-25 93.86 95.21 92.77 94.58 0.2M
2023-01-24 95.67 95.96 94.35 94.70 0.1M
2023-01-23 93.70 97.89 93.69 96.48 0.1M
2023-01-20 90.09 93.36 89.65 92.70 0.1M
2023-01-19 90.13 90.56 89.18 89.86 0.1M
2023-01-18 90.75 91.99 90.43 90.49 0.1M
2023-01-17 89.75 90.55 88.50 89.33 0.1M
2023-01-13 90.27 91.88 90.13 90.57 0.1M
2023-01-12 90.00 92.05 88.67 91.00 0.1M
2023-01-11 89.07 90.52 88.13 89.85 0.1M
2023-01-10 88.41 90.05 87.20 89.37 0.1M
2023-01-09 87.80 91.10 87.47 88.28 0.1M
2023-01-06 84.62 87.83 83.04 86.86 0.1M
2023-01-05 82.87 84.98 82.38 83.74 0.1M
2023-01-04 83.27 85.74 82.21 84.28 0.1M
2023-01-03 82.97 83.68 81.91 82.92 0.1M