Novartis AG ADR (NVS)

NVS
🏛️ 미국 →
124.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 87.58 87.87 87.46 87.47 1.5M
2021-12-30 87.89 88.24 87.46 87.46 1.3M
2021-12-29 87.70 88.19 87.49 88.12 1.7M
2021-12-28 88.14 88.24 87.91 88.13 1.9M
2021-12-27 87.19 87.74 86.99 87.61 2.2M
2021-12-23 86.79 87.16 86.52 86.66 3.2M
2021-12-22 85.52 86.37 85.32 86.31 2.1M
2021-12-21 85.83 86.09 85.39 85.99 2.8M
2021-12-20 85.48 85.69 85.13 85.35 3.2M
2021-12-17 86.30 86.63 85.61 85.90 5.3M
2021-12-16 85.55 86.28 85.30 86.07 6.0M
2021-12-15 80.82 81.67 80.52 81.52 3.4M
2021-12-14 80.94 81.35 80.51 80.59 3.7M
2021-12-13 80.74 81.22 80.70 80.85 3.7M
2021-12-10 80.44 81.01 80.38 80.67 2.7M
2021-12-09 80.91 80.97 80.15 80.44 2.0M
2021-12-08 81.51 81.54 80.96 81.36 3.1M
2021-12-07 80.39 80.87 80.29 80.68 1.9M
2021-12-06 80.27 81.11 80.18 80.53 2.3M
2021-12-03 80.62 80.76 79.64 80.00 2.4M
2021-12-02 79.78 80.30 79.72 79.95 2.2M
2021-12-01 80.63 80.93 79.81 79.82 2.4M
2021-11-30 80.25 80.59 79.34 79.70 2.0M
2021-11-29 80.14 80.63 79.97 80.27 2.5M
2021-11-26 81.16 81.23 80.53 80.70 1.7M
2021-11-24 81.82 81.98 81.50 81.91 1.8M
2021-11-23 82.19 82.77 81.98 82.67 2.3M
2021-11-22 81.72 82.20 81.28 81.32 1.9M
2021-11-19 82.29 82.59 81.66 81.66 2.2M
2021-11-18 81.94 82.19 81.59 81.97 1.6M
2021-11-17 81.93 82.28 81.82 81.90 1.8M
2021-11-16 82.59 82.71 81.91 81.91 1.9M
2021-11-15 82.64 82.86 82.16 82.28 2.0M
2021-11-12 82.73 82.89 82.49 82.49 1.8M
2021-11-11 82.91 83.03 82.68 82.84 3.2M
2021-11-10 83.68 83.96 83.17 83.17 2.5M
2021-11-09 83.69 83.69 82.94 83.09 2.0M
2021-11-08 83.35 83.66 83.06 83.22 2.2M
2021-11-05 83.34 83.66 82.93 83.65 2.4M
2021-11-04 83.54 83.78 83.36 83.69 3.0M
2021-11-03 83.26 83.82 83.12 83.59 2.5M
2021-11-02 84.09 84.22 83.32 83.75 2.6M
2021-11-01 83.83 84.20 83.65 84.05 2.0M
2021-10-29 82.61 82.76 82.24 82.76 2.5M
2021-10-28 83.28 83.91 83.02 83.31 2.6M
2021-10-27 83.73 84.00 82.42 82.73 3.5M
2021-10-26 83.94 85.32 83.77 84.84 3.5M
2021-10-25 83.67 83.85 83.24 83.36 2.1M
2021-10-22 84.55 84.92 84.37 84.92 1.5M
2021-10-21 84.62 84.85 84.16 84.67 2.2M
2021-10-20 84.15 84.96 84.08 84.47 2.3M
2021-10-19 83.16 83.35 82.99 83.15 1.6M
2021-10-18 82.61 82.68 82.19 82.34 1.5M
2021-10-15 82.75 83.34 82.62 83.33 1.6M
2021-10-14 82.74 82.90 82.46 82.60 1.2M
2021-10-13 82.36 82.87 82.32 82.43 1.6M
2021-10-12 82.25 82.53 81.98 81.98 1.7M
2021-10-11 82.87 83.03 82.32 82.34 1.0M
2021-10-08 82.74 82.90 82.37 82.83 1.6M
2021-10-07 82.30 83.12 82.29 82.48 2.8M
2021-10-06 81.38 81.96 81.01 81.79 1.8M
2021-10-05 81.99 82.26 81.82 81.83 2.3M
2021-10-04 82.33 83.15 82.24 82.45 2.8M
2021-10-01 81.65 82.30 81.34 82.01 3.5M
2021-09-30 82.20 82.50 81.74 81.78 3.0M
2021-09-29 82.76 83.05 82.53 82.89 3.0M
2021-09-28 82.72 82.75 81.84 82.30 2.9M
2021-09-27 82.50 82.90 82.27 82.59 2.4M
2021-09-24 83.36 83.67 82.90 82.93 1.7M
2021-09-23 83.56 83.98 83.53 83.57 1.9M
2021-09-22 83.19 83.26 82.72 82.80 2.1M
2021-09-21 83.35 83.92 82.98 83.05 1.9M
2021-09-20 82.06 83.29 81.97 82.80 2.8M
2021-09-17 83.90 84.08 83.03 83.48 2.0M
2021-09-16 84.68 84.85 84.04 84.38 1.9M
2021-09-15 85.16 85.35 84.80 85.08 1.6M
2021-09-14 85.72 85.86 85.23 85.28 1.4M
2021-09-13 85.73 85.73 85.01 85.26 1.5M
2021-09-10 86.13 86.30 85.38 85.43 1.6M
2021-09-09 87.29 87.34 86.46 86.49 2.1M
2021-09-08 87.95 88.08 87.55 87.57 1.9M
2021-09-07 90.31 90.49 89.44 89.44 1.1M
2021-09-03 91.59 91.70 90.89 91.40 1.7M
2021-09-02 92.23 92.38 91.65 92.15 2.0M
2021-09-01 92.65 92.97 92.39 92.65 2.3M
2021-08-31 93.00 93.65 92.16 92.39 2.9M
2021-08-30 91.43 91.86 91.40 91.65 1.6M
2021-08-27 91.81 92.34 91.60 92.02 1.8M
2021-08-26 91.53 91.77 91.38 91.56 2.0M
2021-08-25 91.57 91.96 91.18 91.83 2.8M
2021-08-24 93.12 93.12 92.13 92.15 2.8M
2021-08-23 93.86 94.25 93.54 93.75 1.0M
2021-08-20 92.68 93.49 92.47 93.33 2.2M
2021-08-19 92.94 93.47 92.74 93.20 4.3M
2021-08-18 94.73 94.78 93.43 93.44 2.0M
2021-08-17 94.38 95.17 94.38 95.14 1.2M
2021-08-16 93.74 94.67 93.74 94.46 1.2M
2021-08-13 93.44 93.88 93.30 93.83 1.9M
2021-08-12 92.75 93.08 92.58 92.87 1.2M
2021-08-11 92.74 92.86 92.45 92.49 1.7M
2021-08-10 92.13 92.44 91.63 92.27 2.3M
2021-08-09 91.82 92.10 91.63 91.81 1.2M
2021-08-06 91.47 91.61 91.14 91.32 1.3M
2021-08-05 92.03 92.25 91.82 92.25 0.9M
2021-08-04 92.03 92.53 91.57 91.59 2.2M
2021-08-03 92.55 92.71 92.09 92.71 2.5M
2021-08-02 92.42 92.56 92.08 92.27 1.9M
2021-07-30 92.67 92.92 92.30 92.39 1.4M
2021-07-29 92.57 92.77 91.91 92.19 1.6M
2021-07-28 91.40 92.17 91.29 91.89 1.5M
2021-07-27 90.92 91.54 90.56 91.32 1.4M
2021-07-26 91.06 91.29 90.74 90.96 1.1M
2021-07-23 91.86 92.06 91.29 91.57 1.6M
2021-07-22 91.40 91.48 90.98 91.08 2.2M
2021-07-21 89.35 90.63 89.14 90.48 2.2M
2021-07-20 90.13 90.68 90.02 90.24 1.9M
2021-07-19 90.34 90.67 90.12 90.62 1.9M
2021-07-16 92.02 92.07 91.53 91.70 2.4M
2021-07-15 91.62 91.68 91.03 91.25 1.6M
2021-07-14 92.09 92.71 91.91 92.46 1.3M
2021-07-13 92.43 92.83 92.40 92.67 1.4M
2021-07-12 93.20 93.46 92.90 92.98 1.2M
2021-07-09 92.10 92.92 92.09 92.74 1.1M
2021-07-08 92.05 92.43 91.70 92.35 2.0M
2021-07-07 91.65 92.00 91.40 91.94 2.2M
2021-07-06 91.83 92.02 91.29 91.58 1.2M
2021-07-02 91.13 92.04 91.00 91.98 2.0M
2021-07-01 91.29 91.75 91.18 91.65 1.8M
2021-06-30 91.18 91.56 90.98 91.24 1.4M
2021-06-29 91.89 92.18 91.69 91.83 1.3M
2021-06-28 92.26 92.59 92.18 92.30 1.4M
2021-06-25 92.61 92.69 92.23 92.49 0.9M
2021-06-24 92.45 93.17 92.43 92.46 1.1M
2021-06-23 93.71 93.71 92.39 92.39 1.8M
2021-06-22 93.30 93.53 93.04 93.13 1.3M
2021-06-21 93.36 94.04 93.08 93.91 1.1M
2021-06-18 93.42 93.57 92.80 93.01 1.3M
2021-06-17 93.69 94.16 93.40 94.15 2.3M
2021-06-16 94.34 94.77 93.72 93.79 1.6M
2021-06-15 94.32 94.36 93.67 93.91 1.7M
2021-06-14 93.20 93.66 93.01 93.59 1.2M
2021-06-11 93.26 93.26 92.53 92.69 1.4M
2021-06-10 92.55 93.71 92.50 93.50 2.1M
2021-06-09 91.41 92.28 91.20 92.23 2.1M
2021-06-08 90.42 90.43 89.39 89.69 3.3M
2021-06-07 89.90 90.03 89.54 89.67 2.6M
2021-06-04 89.80 90.17 89.60 89.80 1.6M
2021-06-03 88.94 89.34 88.72 89.31 1.9M
2021-06-02 88.87 89.20 88.71 88.89 1.8M
2021-06-01 89.00 89.02 88.12 88.12 1.8M
2021-05-28 87.92 88.69 87.92 88.38 1.7M
2021-05-27 88.80 89.03 88.31 88.48 3.5M
2021-05-26 88.92 89.22 88.52 89.16 2.8M
2021-05-25 88.78 88.79 88.30 88.48 2.2M
2021-05-24 88.33 88.47 87.93 88.02 0.8M
2021-05-21 88.11 88.32 87.90 88.11 1.3M
2021-05-20 87.26 88.32 87.26 87.94 1.5M
2021-05-19 87.63 87.98 87.31 87.66 1.6M
2021-05-18 88.64 89.00 88.43 88.70 1.6M
2021-05-17 88.71 89.13 88.54 88.55 1.6M
2021-05-14 89.12 89.27 88.78 88.96 1.8M
2021-05-13 87.66 88.60 87.43 88.40 1.6M
2021-05-12 87.96 88.47 87.42 87.57 2.1M
2021-05-11 87.26 87.63 87.07 87.41 1.7M
2021-05-10 88.00 88.33 87.83 87.98 1.7M
2021-05-07 87.83 88.17 87.69 87.96 2.0M
2021-05-06 86.86 87.37 86.57 87.35 2.0M
2021-05-05 86.17 86.67 85.82 86.50 2.0M
2021-05-04 85.68 85.92 85.27 85.63 2.0M
2021-05-03 86.22 86.50 85.84 86.39 2.6M
2021-04-30 85.62 86.11 85.17 85.24 2.2M
2021-04-29 86.33 86.43 85.80 86.03 2.2M
2021-04-28 86.32 86.93 86.26 86.82 1.7M
2021-04-27 87.06 87.20 86.39 86.64 2.9M
2021-04-26 88.12 88.22 87.74 87.81 1.7M
2021-04-23 87.85 88.37 87.67 88.27 1.5M
2021-04-22 88.11 88.60 87.93 88.23 1.5M
2021-04-21 88.32 88.96 88.25 88.66 2.2M
2021-04-20 87.78 88.09 87.66 87.83 2.3M
2021-04-19 88.49 88.57 88.10 88.38 1.9M
2021-04-16 87.44 88.07 87.20 88.02 1.9M
2021-04-15 86.86 87.83 86.82 87.20 2.3M
2021-04-14 86.46 86.89 86.46 86.75 1.7M
2021-04-13 86.19 86.92 86.18 86.61 1.8M
2021-04-12 87.22 87.65 87.13 87.34 1.2M
2021-04-09 87.16 87.68 87.16 87.55 1.8M
2021-04-08 86.73 87.37 86.68 86.99 2.4M
2021-04-07 86.38 86.67 86.12 86.30 2.1M
2021-04-06 86.91 87.49 85.98 86.36 3.3M
2021-04-05 86.36 87.43 86.26 87.27 1.1M
2021-04-01 85.66 86.56 85.52 86.08 1.6M
2021-03-31 85.67 86.11 85.44 85.48 2.4M
2021-03-30 86.83 87.28 86.31 87.02 1.7M
2021-03-29 87.32 87.82 87.23 87.35 1.6M
2021-03-26 86.81 87.50 86.68 87.41 1.6M
2021-03-25 86.97 87.38 86.41 87.21 2.2M
2021-03-24 85.99 86.43 85.70 86.02 1.4M
2021-03-23 86.21 87.03 86.07 86.26 1.6M
2021-03-22 85.52 86.67 85.46 86.51 1.4M
2021-03-19 85.62 86.12 85.36 85.94 1.3M
2021-03-18 85.16 85.87 85.11 85.18 1.2M
2021-03-17 85.15 85.85 84.69 85.64 1.4M
2021-03-16 85.41 86.11 85.40 86.01 1.4M
2021-03-15 84.34 85.33 83.77 85.29 2.3M
2021-03-12 83.89 84.18 83.67 84.13 1.4M
2021-03-11 84.68 85.27 84.35 84.74 1.5M
2021-03-10 84.51 84.60 83.95 84.19 1.7M
2021-03-09 83.85 84.49 83.54 83.54 2.1M
2021-03-08 83.99 84.74 83.62 83.73 1.9M
2021-03-05 83.36 84.24 82.29 84.01 2.0M
2021-03-04 84.61 84.81 82.64 83.50 2.0M
2021-03-03 88.00 88.21 86.91 87.56 2.0M
2021-03-02 88.08 88.84 88.07 88.17 2.1M
2021-03-01 86.55 87.49 86.51 87.45 1.6M
2021-02-26 87.14 87.21 85.63 85.91 2.2M
2021-02-25 87.54 87.67 86.55 86.71 2.1M
2021-02-24 87.16 87.73 86.67 87.43 2.6M
2021-02-23 86.89 87.13 86.44 86.50 2.1M
2021-02-22 88.21 88.47 87.88 87.91 1.6M
2021-02-19 89.02 89.07 88.36 88.41 1.8M
2021-02-18 89.58 89.70 89.06 89.39 1.8M
2021-02-17 90.46 90.73 89.50 90.09 2.3M
2021-02-16 92.35 92.36 91.31 91.46 1.5M
2021-02-12 91.40 92.33 91.33 92.03 1.6M
2021-02-11 92.22 92.25 91.59 92.19 1.8M
2021-02-10 92.00 92.32 91.26 91.47 1.8M
2021-02-09 91.00 91.86 90.88 91.58 2.5M
2021-02-08 91.42 91.49 90.44 91.00 2.0M
2021-02-05 90.58 90.80 90.22 90.53 1.6M
2021-02-04 90.34 90.71 89.81 90.63 2.0M
2021-02-03 89.35 89.80 89.01 89.34 2.5M
2021-02-02 90.47 90.48 89.60 89.62 1.9M
2021-02-01 90.72 90.74 89.49 89.76 2.2M
2021-01-29 91.25 91.64 89.47 90.47 3.0M
2021-01-28 93.82 94.52 92.79 92.84 2.0M
2021-01-27 94.76 94.88 92.86 92.90 5.1M
2021-01-26 94.34 95.94 93.91 95.94 4.5M
2021-01-25 97.19 98.52 96.74 98.47 3.1M
2021-01-22 96.94 97.52 96.55 96.90 2.5M
2021-01-21 96.88 96.96 96.39 96.88 1.1M
2021-01-20 96.80 97.10 96.53 96.92 1.8M
2021-01-19 96.38 96.88 95.85 96.69 2.3M
2021-01-15 95.61 96.54 95.42 95.63 2.4M
2021-01-14 94.06 95.22 93.84 94.62 2.0M
2021-01-13 93.52 94.08 93.31 93.31 2.7M
2021-01-12 93.78 93.97 93.00 93.85 2.1M
2021-01-11 93.67 94.57 93.50 94.39 1.7M
2021-01-08 93.96 94.21 93.48 94.04 1.6M
2021-01-07 93.29 93.69 92.74 93.40 1.6M
2021-01-06 93.26 94.51 93.24 93.51 1.3M
2021-01-05 94.59 94.89 93.71 94.61 1.6M
2021-01-04 95.01 95.11 93.73 94.37 1.5M