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
2022-12-30 91.59 91.66 90.25 90.72 2.1M
2022-12-29 91.35 91.90 91.27 91.60 1.5M
2022-12-28 91.15 91.48 90.64 90.84 1.7M
2022-12-27 91.42 91.45 90.87 91.13 1.1M
2022-12-23 90.96 91.01 90.44 90.87 1.2M
2022-12-22 90.79 90.93 90.30 90.90 1.2M
2022-12-21 90.44 91.45 90.37 90.90 1.5M
2022-12-20 90.03 90.58 89.87 90.37 1.6M
2022-12-19 90.48 90.56 89.74 90.19 1.4M
2022-12-16 90.46 90.77 90.05 90.48 2.4M
2022-12-15 91.87 91.94 90.80 90.89 1.6M
2022-12-14 92.12 93.31 91.61 92.53 2.3M
2022-12-13 92.04 92.22 91.10 91.21 2.0M
2022-12-12 90.90 91.01 90.52 90.88 2.4M
2022-12-09 91.80 92.09 90.92 90.95 1.4M
2022-12-08 90.66 91.65 90.45 91.58 1.4M
2022-12-07 91.68 92.02 91.16 91.73 1.8M
2022-12-06 90.99 91.23 90.22 90.74 2.1M
2022-12-05 90.83 91.34 90.64 90.96 1.9M
2022-12-02 88.85 90.13 88.68 89.99 1.9M
2022-12-01 89.72 89.96 89.46 89.82 1.5M
2022-11-30 88.43 89.64 87.62 89.56 2.9M
2022-11-29 87.75 88.01 87.28 87.36 1.4M
2022-11-28 87.96 88.36 87.56 87.68 1.0M
2022-11-25 86.91 87.80 86.85 87.71 1.0M
2022-11-23 87.40 87.64 86.69 87.29 1.2M
2022-11-22 87.46 87.82 87.22 87.70 1.8M
2022-11-21 86.33 87.10 86.00 86.79 2.2M
2022-11-18 84.82 85.82 84.70 85.70 2.3M
2022-11-17 82.25 83.60 82.24 83.46 2.2M
2022-11-16 84.08 84.40 83.33 83.55 2.2M
2022-11-15 84.09 84.52 83.20 83.83 2.8M
2022-11-14 83.43 84.02 83.30 83.45 2.9M
2022-11-11 84.37 84.45 83.31 84.02 2.9M
2022-11-10 85.30 85.67 84.48 85.13 2.5M
2022-11-09 82.52 83.53 82.42 82.97 2.6M
2022-11-08 81.37 82.25 81.26 81.83 2.2M
2022-11-07 81.09 82.00 80.92 81.81 1.6M
2022-11-04 81.29 81.80 80.75 81.72 1.9M
2022-11-03 79.93 80.60 79.75 80.38 2.2M
2022-11-02 81.57 82.07 80.59 80.59 2.4M
2022-11-01 81.51 81.58 80.47 81.06 2.2M
2022-10-31 80.45 81.19 80.10 81.13 2.5M
2022-10-28 79.73 80.82 79.66 80.76 2.1M
2022-10-27 79.66 80.01 79.38 79.54 1.9M
2022-10-26 78.88 79.88 78.88 79.61 2.0M
2022-10-25 78.15 78.51 77.84 78.51 2.5M
2022-10-24 77.56 78.21 77.29 77.71 2.6M
2022-10-21 75.57 77.26 75.49 77.10 1.8M
2022-10-20 75.88 76.31 75.38 75.55 2.2M
2022-10-19 77.09 77.14 76.09 76.51 1.7M
2022-10-18 77.91 77.96 77.17 77.49 2.1M
2022-10-17 77.35 77.53 77.07 77.27 2.1M
2022-10-14 76.14 76.75 75.30 75.57 2.6M
2022-10-13 74.28 76.37 74.24 76.01 2.5M
2022-10-12 75.81 76.18 75.30 75.31 2.1M
2022-10-11 75.76 76.62 75.57 75.86 2.5M
2022-10-10 75.49 75.83 75.26 75.55 2.0M
2022-10-07 76.16 76.23 75.36 75.65 1.5M
2022-10-06 76.27 76.56 75.61 76.04 2.4M
2022-10-05 77.70 77.91 77.17 77.37 4.4M
2022-10-04 77.72 78.53 77.54 78.23 2.7M
2022-10-03 76.88 76.92 76.27 76.67 1.8M
2022-09-30 76.64 77.11 75.93 76.01 2.3M
2022-09-29 76.45 77.29 75.69 76.57 4.1M
2022-09-28 75.74 76.69 75.37 76.32 6.6M
2022-09-27 75.57 75.89 74.38 74.65 3.1M
2022-09-26 74.46 75.07 74.09 74.61 2.4M
2022-09-23 76.32 76.62 75.53 76.01 2.7M
2022-09-22 76.30 77.44 76.26 77.14 4.0M
2022-09-21 79.00 79.03 77.50 77.54 2.4M
2022-09-20 80.07 80.13 79.35 79.58 1.9M
2022-09-19 80.23 80.78 79.92 80.73 2.3M
2022-09-16 80.82 81.02 80.16 80.65 1.6M
2022-09-15 80.81 81.35 80.60 80.74 1.4M
2022-09-14 81.50 81.84 80.63 80.91 1.8M
2022-09-13 83.00 83.06 81.73 81.95 2.1M
2022-09-12 83.68 84.22 83.47 83.60 1.8M
2022-09-09 82.55 82.78 82.34 82.60 1.5M
2022-09-08 80.33 81.27 80.11 81.26 1.7M
2022-09-07 80.30 81.01 80.07 80.94 3.4M
2022-09-06 80.67 81.04 79.59 79.77 4.0M
2022-09-02 80.50 81.19 79.58 79.70 3.7M
2022-09-01 80.17 80.41 79.36 80.33 5.3M
2022-08-31 81.15 81.38 80.48 80.52 4.1M
2022-08-30 82.00 82.02 80.58 80.76 3.3M
2022-08-29 83.00 83.04 82.23 82.25 2.4M
2022-08-26 84.46 84.53 82.62 82.68 1.6M
2022-08-25 83.38 83.49 82.33 83.41 2.7M
2022-08-24 83.29 83.73 83.06 83.61 1.1M
2022-08-23 83.62 83.70 82.99 83.48 1.8M
2022-08-22 85.30 85.61 84.27 84.39 1.4M
2022-08-19 85.29 85.83 85.19 85.76 1.6M
2022-08-18 85.38 85.40 84.51 84.92 1.3M
2022-08-17 85.22 85.69 84.86 85.22 1.3M
2022-08-16 84.92 85.84 84.85 85.82 1.7M
2022-08-15 85.26 85.64 85.03 85.38 1.4M
2022-08-12 85.06 85.83 84.68 85.68 2.6M
2022-08-11 85.83 86.51 85.40 85.58 2.7M
2022-08-10 88.02 88.03 86.89 87.43 1.8M
2022-08-09 87.04 87.74 86.91 87.15 1.5M
2022-08-08 86.04 86.36 85.65 85.94 1.4M
2022-08-05 85.09 85.70 84.91 85.57 1.7M
2022-08-04 85.03 85.41 84.57 85.23 1.5M
2022-08-03 85.15 85.41 84.85 84.86 1.5M
2022-08-02 85.61 85.94 84.99 85.06 1.5M
2022-08-01 85.57 85.98 85.15 85.63 1.1M
2022-07-29 86.43 86.43 85.62 85.83 2.1M
2022-07-28 86.77 87.63 86.17 87.26 2.0M
2022-07-27 86.47 86.91 85.80 86.75 2.3M
2022-07-26 86.91 87.32 86.65 86.84 1.7M
2022-07-25 85.92 86.19 85.60 86.08 1.5M
2022-07-22 86.21 86.66 85.54 85.87 2.0M
2022-07-21 84.30 85.90 84.08 85.89 2.4M
2022-07-20 85.30 85.34 84.15 84.22 2.5M
2022-07-19 86.19 86.41 85.41 86.00 2.5M
2022-07-18 84.73 84.98 82.47 82.70 4.1M
2022-07-15 83.46 84.64 83.24 84.64 1.9M
2022-07-14 82.15 82.66 81.76 82.60 2.5M
2022-07-13 83.03 83.66 82.89 83.01 3.9M
2022-07-12 84.38 84.50 83.83 83.94 1.9M
2022-07-11 84.31 84.86 84.22 84.49 1.2M
2022-07-08 84.22 84.95 84.10 84.34 1.5M
2022-07-07 84.36 84.56 84.05 84.40 1.4M
2022-07-06 83.60 84.02 83.19 83.73 1.8M
2022-07-05 83.61 84.29 83.34 84.28 2.0M
2022-07-01 83.27 84.37 83.07 84.36 1.8M
2022-06-30 84.36 84.98 83.73 84.53 2.8M
2022-06-29 84.85 85.26 84.65 84.77 1.6M
2022-06-28 85.45 85.57 84.04 84.17 1.6M
2022-06-27 85.08 85.97 84.69 85.28 2.1M
2022-06-24 83.52 84.83 83.35 84.83 1.9M
2022-06-23 81.61 81.91 81.25 81.86 1.7M
2022-06-22 81.30 82.17 81.20 81.51 2.4M
2022-06-21 82.61 82.75 81.44 81.49 3.3M
2022-06-17 81.44 82.14 80.91 81.06 2.0M
2022-06-16 81.39 82.12 80.99 81.85 2.5M
2022-06-15 81.24 81.87 80.25 81.36 2.2M
2022-06-14 82.16 82.19 80.16 80.52 2.4M
2022-06-13 83.17 83.83 82.31 82.53 2.8M
2022-06-10 84.75 85.52 84.35 85.06 1.7M
2022-06-09 87.78 88.19 86.37 86.38 1.6M
2022-06-08 87.35 88.11 87.27 87.35 1.4M
2022-06-07 87.90 88.88 87.88 88.88 1.8M
2022-06-06 89.60 89.60 88.49 88.67 1.2M
2022-06-03 89.28 89.54 88.97 89.12 1.1M
2022-06-02 89.70 89.81 88.86 89.79 1.3M
2022-06-01 90.36 90.46 89.15 89.64 1.4M
2022-05-31 90.41 91.19 89.96 90.94 3.1M
2022-05-27 91.02 91.47 90.59 91.46 2.2M
2022-05-26 91.29 91.65 91.04 91.26 1.5M
2022-05-25 91.28 91.50 90.66 91.25 2.6M
2022-05-24 90.99 92.12 90.96 91.93 3.3M
2022-05-23 89.94 90.98 89.94 90.71 3.9M
2022-05-20 88.55 89.45 88.42 89.42 4.5M
2022-05-19 88.05 89.08 88.01 88.65 3.8M
2022-05-18 87.85 88.32 87.54 87.68 3.9M
2022-05-17 88.13 88.23 87.58 87.92 2.2M
2022-05-16 86.68 88.05 86.58 87.81 2.2M
2022-05-13 86.11 86.38 85.28 85.82 2.5M
2022-05-12 84.59 85.76 84.51 85.38 3.4M
2022-05-11 84.76 85.78 83.99 84.04 2.7M
2022-05-10 84.63 85.00 84.00 84.39 2.5M
2022-05-09 84.61 84.61 83.37 83.48 3.6M
2022-05-06 85.98 86.35 85.49 85.82 2.4M
2022-05-05 87.14 87.27 85.48 86.21 3.2M
2022-05-04 87.46 88.50 86.48 88.27 2.2M
2022-05-03 87.53 88.01 87.20 87.48 1.8M
2022-05-02 87.71 87.93 86.83 87.65 2.9M
2022-04-29 89.24 89.77 87.94 88.03 2.1M
2022-04-28 89.08 90.46 89.05 90.22 2.7M
2022-04-27 89.35 89.79 88.81 89.41 2.7M
2022-04-26 90.26 91.01 88.96 88.96 2.4M
2022-04-25 90.03 90.54 89.18 90.44 3.1M
2022-04-22 90.50 90.53 89.21 89.21 1.9M
2022-04-21 91.00 91.14 89.68 89.95 3.4M
2022-04-20 91.10 91.49 90.56 91.24 2.0M
2022-04-19 91.58 92.02 91.19 91.60 2.2M
2022-04-18 91.96 92.55 91.88 92.26 1.5M
2022-04-14 92.80 93.03 92.37 92.52 1.7M
2022-04-13 92.78 93.19 92.44 92.94 1.5M
2022-04-12 93.30 93.38 92.40 92.67 2.4M
2022-04-11 94.10 94.26 93.57 93.75 4.3M
2022-04-08 92.15 93.04 92.08 92.73 3.1M
2022-04-07 91.00 91.49 90.72 91.40 2.4M
2022-04-06 88.86 90.68 88.65 90.65 2.7M
2022-04-05 87.83 88.52 87.77 88.17 2.7M
2022-04-04 88.22 88.44 86.98 87.33 4.8M
2022-04-01 87.19 87.72 86.93 87.69 2.0M
2022-03-31 88.26 88.60 87.71 87.75 1.7M
2022-03-30 88.02 88.51 87.59 87.96 2.3M
2022-03-29 87.50 87.78 87.22 87.51 1.6M
2022-03-28 86.82 87.05 86.54 86.99 1.6M
2022-03-25 86.93 87.23 86.60 86.86 1.3M
2022-03-24 85.94 86.70 85.85 86.64 1.4M
2022-03-23 85.34 85.90 85.20 85.55 2.0M
2022-03-22 85.85 86.30 85.54 85.91 2.2M
2022-03-21 86.60 87.06 85.98 86.08 2.2M
2022-03-18 85.92 86.95 85.84 86.79 2.6M
2022-03-17 84.93 86.58 84.87 86.44 1.8M
2022-03-16 84.83 85.04 83.57 84.64 2.6M
2022-03-15 84.19 85.01 83.76 84.73 2.2M
2022-03-14 83.83 84.91 83.64 84.07 2.3M
2022-03-11 83.25 83.46 82.35 82.37 2.4M
2022-03-10 82.87 83.64 82.14 82.97 2.7M
2022-03-09 80.98 82.45 80.70 82.15 4.0M
2022-03-08 79.37 81.35 79.09 80.11 4.5M
2022-03-07 83.83 84.06 83.25 83.54 3.2M
2022-03-04 84.33 84.78 83.94 84.74 2.5M
2022-03-03 87.27 87.40 85.91 86.14 2.3M
2022-03-02 86.78 87.94 86.64 87.68 2.2M
2022-03-01 88.10 88.55 86.78 87.12 2.6M
2022-02-28 86.99 87.47 86.52 87.46 3.1M
2022-02-25 86.56 87.84 86.41 87.63 2.5M
2022-02-24 85.14 85.76 84.63 85.68 3.7M
2022-02-23 87.39 87.45 86.30 86.52 2.6M
2022-02-22 85.83 86.07 85.21 85.83 3.2M
2022-02-18 86.68 86.99 86.30 86.39 1.6M
2022-02-17 87.05 87.22 86.51 86.66 2.3M
2022-02-16 87.00 87.98 86.92 87.94 2.4M
2022-02-15 86.21 86.66 86.12 86.42 2.9M
2022-02-14 86.39 86.39 85.31 85.69 5.1M
2022-02-11 86.17 86.40 85.47 85.57 4.2M
2022-02-10 87.14 87.44 85.62 85.83 4.1M
2022-02-09 87.73 88.03 87.18 87.20 2.5M
2022-02-08 87.12 87.24 86.57 87.15 2.4M
2022-02-07 87.02 87.45 86.77 87.21 2.6M
2022-02-04 86.22 86.55 86.01 86.28 3.0M
2022-02-03 86.27 86.85 85.78 86.42 3.6M
2022-02-02 85.04 86.02 84.29 85.91 4.4M
2022-02-01 88.11 88.45 87.66 88.18 3.2M
2022-01-31 85.94 87.02 85.83 86.91 3.1M
2022-01-28 84.58 85.98 84.27 85.91 2.3M
2022-01-27 84.82 85.93 84.64 85.14 3.0M
2022-01-26 85.10 85.32 83.87 84.24 2.8M
2022-01-25 84.05 85.09 83.26 84.54 2.9M
2022-01-24 84.57 85.13 83.29 85.13 3.9M
2022-01-21 87.82 88.03 86.91 87.03 2.8M
2022-01-20 88.91 89.15 88.14 88.19 2.1M
2022-01-19 88.89 89.32 88.65 88.85 2.0M
2022-01-18 89.49 89.84 89.01 89.54 2.3M
2022-01-14 90.42 90.86 90.14 90.55 1.6M
2022-01-13 90.37 90.99 90.12 90.62 1.9M
2022-01-12 89.22 89.85 89.17 89.79 2.2M
2022-01-11 89.29 89.96 89.29 89.87 2.1M
2022-01-10 88.50 90.13 88.46 90.08 2.8M
2022-01-07 88.51 89.43 88.47 89.31 2.7M
2022-01-06 88.69 88.83 88.19 88.29 2.8M
2022-01-05 88.46 88.83 87.97 88.03 2.5M
2022-01-04 88.02 88.13 87.38 87.47 2.3M
2022-01-03 87.55 88.04 87.13 87.87 2.6M