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
2023-12-29 100.34 101.04 100.34 100.97 1.0M
2023-12-28 100.54 101.00 99.97 99.97 0.9M
2023-12-27 99.01 99.91 98.83 99.71 1.7M
2023-12-26 98.46 98.89 98.33 98.55 0.8M
2023-12-22 98.85 99.32 98.58 98.75 0.8M
2023-12-21 97.83 98.40 97.61 98.10 1.0M
2023-12-20 98.14 98.41 97.13 97.14 0.9M
2023-12-19 97.56 98.52 97.45 98.29 0.9M
2023-12-18 98.64 98.78 98.00 98.22 2.0M
2023-12-15 97.57 98.12 97.08 97.40 1.8M
2023-12-14 98.04 99.19 97.64 98.87 1.3M
2023-12-13 98.87 99.74 98.70 99.71 1.5M
2023-12-12 97.72 98.45 97.41 98.17 1.4M
2023-12-11 97.02 97.55 96.72 97.28 1.1M
2023-12-08 96.11 96.45 95.95 96.30 3.3M
2023-12-07 96.11 96.40 95.67 95.93 1.2M
2023-12-06 97.47 97.65 96.72 97.05 3.8M
2023-12-05 97.15 97.48 96.90 96.97 2.8M
2023-12-04 98.17 99.06 98.14 98.99 1.8M
2023-12-01 97.66 98.32 97.55 98.13 1.2M
2023-11-30 96.88 97.91 96.73 97.90 1.1M
2023-11-29 97.17 97.29 96.49 97.01 0.8M
2023-11-28 97.21 97.29 96.87 97.00 1.2M
2023-11-27 97.94 98.10 97.36 97.74 1.3M
2023-11-24 97.95 98.33 97.95 98.14 0.8M
2023-11-22 97.62 97.71 96.69 97.09 1.9M
2023-11-21 96.12 96.70 96.09 96.38 1.0M
2023-11-20 94.74 95.57 94.71 95.25 2.2M
2023-11-17 94.92 95.12 94.74 94.91 3.2M
2023-11-16 93.89 94.27 93.70 94.06 2.9M
2023-11-15 94.37 94.72 93.80 93.80 1.0M
2023-11-14 94.87 95.17 94.51 94.91 1.0M
2023-11-13 93.30 94.17 92.91 94.09 0.9M
2023-11-10 93.53 93.66 92.41 93.54 1.1M
2023-11-09 94.13 94.17 93.11 93.23 0.8M
2023-11-08 94.45 95.01 93.90 94.38 1.2M
2023-11-07 93.67 93.84 93.33 93.82 0.9M
2023-11-06 93.26 93.94 93.23 93.45 1.1M
2023-11-03 92.76 93.15 92.42 92.76 2.2M
2023-11-02 93.23 94.19 92.90 94.08 2.7M
2023-11-01 93.73 94.39 93.47 94.26 1.3M
2023-10-31 93.68 93.85 92.63 93.58 2.1M
2023-10-30 93.83 94.06 93.49 93.76 2.6M
2023-10-27 94.08 94.16 92.19 92.27 1.4M
2023-10-26 95.36 95.63 94.26 94.30 1.3M
2023-10-25 95.52 95.96 94.71 95.43 1.2M
2023-10-24 94.53 95.49 94.19 94.91 2.6M
2023-10-23 94.52 95.05 94.18 94.69 3.0M
2023-10-20 95.21 95.79 94.66 94.68 1.4M
2023-10-19 95.92 95.92 93.86 94.64 3.5M
2023-10-18 96.69 97.31 96.03 96.10 1.9M
2023-10-17 97.03 97.46 96.08 96.49 1.5M
2023-10-16 96.53 96.93 96.44 96.84 1.0M
2023-10-13 97.33 98.00 96.61 97.24 1.3M
2023-10-12 98.92 99.29 97.50 97.87 1.3M
2023-10-11 99.48 99.51 98.84 99.41 1.9M
2023-10-10 97.78 98.68 97.64 98.47 1.4M
2023-10-09 97.15 97.61 96.76 97.59 1.4M
2023-10-06 97.06 97.46 96.18 97.14 2.0M
2023-10-05 95.05 96.29 94.96 96.15 2.3M
2023-10-04 96.22 96.41 94.93 96.16 2.1M
2023-10-03 99.92 100.28 99.12 99.46 1.9M
2023-10-02 102.05 102.08 100.96 101.54 1.4M
2023-09-29 103.54 103.60 101.82 101.86 1.4M
2023-09-28 101.70 102.67 101.38 102.33 1.6M
2023-09-27 101.29 101.36 99.96 100.26 1.3M
2023-09-26 101.74 102.21 101.36 101.42 1.1M
2023-09-25 100.83 101.82 100.51 101.81 1.0M
2023-09-22 101.52 101.77 101.03 101.14 0.8M
2023-09-21 102.86 102.92 102.05 102.09 1.1M
2023-09-20 103.94 104.30 103.53 103.58 0.9M
2023-09-19 102.49 102.97 102.09 102.91 0.8M
2023-09-18 102.69 102.78 101.85 102.07 1.0M
2023-09-15 103.37 103.64 102.61 102.63 1.7M
2023-09-14 101.06 102.07 101.00 101.83 1.0M
2023-09-13 100.86 101.02 100.41 100.78 1.0M
2023-09-12 100.68 101.06 100.21 100.66 1.1M
2023-09-11 98.65 99.41 98.45 99.24 0.9M
2023-09-08 98.56 98.93 98.12 98.34 1.4M
2023-09-07 98.22 99.27 98.22 98.85 0.8M
2023-09-06 97.75 98.05 96.91 97.89 1.7M
2023-09-05 99.54 99.56 97.98 98.09 1.5M
2023-09-01 101.31 101.37 100.63 100.72 0.8M
2023-08-31 101.60 101.62 100.47 100.48 0.9M
2023-08-30 103.02 103.50 101.82 101.91 0.8M
2023-08-29 102.16 103.60 102.15 103.28 1.1M
2023-08-28 102.86 102.92 102.08 102.34 0.7M
2023-08-25 101.52 101.90 100.85 101.78 0.6M
2023-08-24 101.94 102.28 100.79 100.84 1.0M
2023-08-23 103.16 103.26 102.43 102.83 0.7M
2023-08-22 103.08 103.15 102.54 102.59 0.6M
2023-08-21 102.54 103.07 102.13 102.98 1.1M
2023-08-18 101.00 101.43 100.92 101.02 0.7M
2023-08-17 102.24 102.51 101.73 101.73 0.9M
2023-08-16 102.38 102.73 102.02 102.11 0.7M
2023-08-15 103.04 103.23 102.56 102.59 0.9M
2023-08-14 102.99 103.61 102.83 103.37 0.8M
2023-08-11 103.01 103.81 102.77 103.59 1.1M
2023-08-10 103.48 104.23 103.17 103.29 1.0M
2023-08-09 102.98 103.73 102.95 103.35 1.2M
2023-08-08 102.47 103.48 102.35 103.05 1.3M
2023-08-07 102.60 103.00 102.33 102.80 0.9M
2023-08-04 101.65 102.40 101.65 101.80 0.8M
2023-08-03 101.33 102.11 101.17 102.04 1.5M
2023-08-02 102.84 103.45 102.74 102.75 0.8M
2023-08-01 104.67 104.69 102.79 103.32 1.0M
2023-07-31 104.89 105.02 104.59 104.90 0.8M
2023-07-28 104.20 104.29 103.76 104.18 0.8M
2023-07-27 104.62 104.75 103.80 103.83 1.2M
2023-07-26 103.89 104.17 103.52 103.89 1.4M
2023-07-25 103.42 105.05 103.24 104.82 1.4M
2023-07-24 104.96 105.21 103.94 104.09 1.4M
2023-07-21 105.02 105.61 104.81 105.01 1.5M
2023-07-20 104.78 105.53 104.74 105.13 1.8M
2023-07-19 104.09 104.71 103.16 103.22 1.8M
2023-07-18 101.83 104.20 101.70 103.46 5.2M
2023-07-17 98.18 99.06 97.92 98.94 2.4M
2023-07-14 98.64 99.08 98.20 98.83 1.6M
2023-07-13 98.67 98.67 98.23 98.33 1.2M
2023-07-12 97.44 97.92 97.23 97.69 1.1M
2023-07-11 96.77 97.16 96.66 97.16 1.3M
2023-07-10 96.09 96.80 96.07 96.55 1.8M
2023-07-07 97.85 98.11 93.91 94.73 8.9M
2023-07-06 97.79 98.41 97.37 98.01 1.6M
2023-07-05 98.95 99.16 98.77 98.95 1.1M
2023-07-03 99.69 99.72 98.54 98.77 1.1M
2023-06-30 100.10 100.91 100.03 100.91 1.1M
2023-06-29 98.61 99.45 98.41 99.36 1.5M
2023-06-28 98.90 98.93 98.13 98.44 1.2M
2023-06-27 99.50 99.66 98.78 99.18 1.7M
2023-06-26 100.42 100.50 99.07 99.51 1.7M
2023-06-23 100.71 101.36 100.55 100.69 1.3M
2023-06-22 100.14 100.69 100.08 100.54 1.0M
2023-06-21 100.99 101.39 100.47 100.91 1.5M
2023-06-20 101.44 101.50 100.67 100.82 1.4M
2023-06-16 102.43 102.73 101.54 101.83 2.7M
2023-06-15 100.72 101.51 100.41 101.39 1.6M
2023-06-14 99.74 99.96 99.44 99.68 1.0M
2023-06-13 99.74 99.89 99.18 99.32 1.6M
2023-06-12 100.77 100.88 99.47 100.00 2.4M
2023-06-09 100.35 101.03 99.68 100.93 3.2M
2023-06-08 99.74 100.82 99.33 100.65 2.1M
2023-06-07 99.93 100.00 98.30 98.50 1.8M
2023-06-06 100.27 100.37 99.13 99.66 2.7M
2023-06-05 99.85 99.99 99.18 99.37 2.6M
2023-06-02 98.11 98.93 97.89 98.91 3.7M
2023-06-01 97.01 97.16 96.56 97.11 2.5M
2023-05-31 96.19 96.49 95.34 96.25 3.6M
2023-05-30 96.80 97.10 96.10 96.55 1.8M
2023-05-26 98.19 98.83 97.73 97.86 2.9M
2023-05-25 98.66 98.66 97.35 97.78 3.4M
2023-05-24 100.19 100.23 99.70 100.03 1.5M
2023-05-23 101.49 101.50 100.21 100.25 2.2M
2023-05-22 101.46 102.00 100.64 100.74 1.8M
2023-05-19 99.99 101.00 99.98 100.81 1.5M
2023-05-18 100.72 101.14 99.56 100.35 2.0M
2023-05-17 102.29 102.29 100.89 101.22 2.6M
2023-05-16 103.16 103.23 102.77 102.81 1.4M
2023-05-15 103.35 103.48 102.70 103.12 1.5M
2023-05-12 103.09 103.80 102.97 103.14 1.8M
2023-05-11 103.22 103.57 102.78 103.42 1.4M
2023-05-10 103.62 103.89 102.86 103.63 1.7M
2023-05-09 104.51 104.92 104.31 104.70 1.3M
2023-05-08 104.60 105.35 104.39 104.91 1.2M
2023-05-05 103.81 104.88 103.40 104.72 0.9M
2023-05-04 104.47 104.86 103.95 104.62 1.4M
2023-05-03 104.11 104.82 103.73 104.45 1.6M
2023-05-02 101.96 103.68 101.91 103.54 2.4M
2023-05-01 102.75 102.98 102.39 102.54 1.0M
2023-04-28 101.84 102.75 101.55 102.57 1.9M
2023-04-27 102.14 102.73 101.61 102.65 1.8M
2023-04-26 104.68 104.68 102.46 102.54 2.5M
2023-04-25 104.85 105.56 103.58 104.04 3.9M
2023-04-24 100.79 100.93 100.17 100.59 1.9M
2023-04-21 99.68 100.44 99.30 100.30 2.6M
2023-04-20 98.35 98.62 98.31 98.60 1.5M
2023-04-19 98.41 98.47 97.96 98.02 1.8M
2023-04-18 98.15 98.26 97.18 97.32 1.9M
2023-04-17 98.34 98.35 97.61 97.97 2.0M
2023-04-14 98.06 98.21 97.58 97.88 1.3M
2023-04-13 97.72 98.27 97.69 98.22 1.9M
2023-04-12 96.52 97.00 96.35 96.47 1.4M
2023-04-11 95.72 96.32 95.64 95.80 2.0M
2023-04-10 95.98 96.00 95.11 95.70 1.4M
2023-04-06 96.34 96.56 95.98 96.26 2.0M
2023-04-05 94.69 95.48 94.65 95.07 2.0M
2023-04-04 92.64 93.59 92.59 93.48 2.3M
2023-04-03 92.33 92.84 92.09 92.52 1.9M
2023-03-31 91.78 92.19 91.65 92.00 1.7M
2023-03-30 91.03 91.58 90.93 91.58 3.3M
2023-03-29 90.21 90.37 89.81 90.19 4.2M
2023-03-28 89.94 91.07 89.76 90.95 3.5M
2023-03-27 89.03 90.59 88.91 90.28 6.4M
2023-03-24 83.19 83.70 82.72 83.59 2.2M
2023-03-23 82.69 83.01 82.12 82.51 2.6M
2023-03-22 82.93 83.38 81.96 81.96 3.4M
2023-03-21 83.64 83.80 83.16 83.67 1.8M
2023-03-20 82.83 83.44 82.54 83.43 2.6M
2023-03-17 82.76 83.08 81.86 82.19 2.4M
2023-03-16 82.25 82.88 81.80 82.78 2.2M
2023-03-15 81.27 82.40 81.27 82.10 3.1M
2023-03-14 81.84 82.15 81.42 82.09 2.2M
2023-03-13 81.40 82.43 81.39 81.61 2.9M
2023-03-10 80.66 81.16 80.34 80.67 2.5M
2023-03-09 80.76 80.89 79.98 80.03 1.7M
2023-03-08 83.64 83.91 83.10 83.29 1.6M
2023-03-07 85.01 85.05 83.66 83.98 1.8M
2023-03-06 84.97 85.62 84.71 84.92 2.0M
2023-03-03 84.65 84.88 84.47 84.68 1.6M
2023-03-02 84.01 85.25 83.89 85.12 2.0M
2023-03-01 84.27 84.49 83.65 83.82 2.2M
2023-02-28 85.14 85.18 84.11 84.12 1.9M
2023-02-27 86.17 86.18 85.45 85.55 1.4M
2023-02-24 86.32 86.35 85.38 85.62 1.3M
2023-02-23 86.56 86.77 85.85 86.54 1.7M
2023-02-22 87.61 87.64 86.57 86.68 1.4M
2023-02-21 86.91 87.22 86.64 86.76 1.1M
2023-02-17 85.75 87.13 85.69 87.05 2.5M
2023-02-16 85.89 86.37 85.62 85.96 1.6M
2023-02-15 87.37 87.43 86.94 87.18 2.1M
2023-02-14 87.73 88.10 87.16 87.55 1.7M
2023-02-13 86.82 87.52 86.82 87.49 1.3M
2023-02-10 86.26 86.52 85.94 86.48 1.3M
2023-02-09 87.65 87.80 86.21 86.31 1.4M
2023-02-08 86.96 87.42 86.76 86.89 1.7M
2023-02-07 85.72 86.46 85.60 86.34 3.4M
2023-02-06 85.57 85.70 85.13 85.47 2.1M
2023-02-03 86.08 86.69 85.58 85.85 3.9M
2023-02-02 86.58 86.59 85.60 86.10 2.9M
2023-02-01 88.20 88.58 86.87 88.23 3.1M
2023-01-31 89.56 90.63 89.20 90.62 2.7M
2023-01-30 90.07 90.40 89.47 89.64 2.2M
2023-01-27 89.34 89.99 89.27 89.49 1.7M
2023-01-26 90.98 91.08 89.42 89.84 2.7M
2023-01-25 92.16 92.86 92.14 92.81 2.1M
2023-01-24 91.69 92.13 87.00 92.02 2.7M
2023-01-23 91.80 92.51 91.78 92.21 2.4M
2023-01-20 91.98 92.08 91.29 92.07 1.4M
2023-01-19 92.07 92.35 92.03 92.23 1.3M
2023-01-18 93.24 93.25 92.12 92.16 2.2M
2023-01-17 93.19 93.23 92.29 92.38 2.3M
2023-01-13 90.70 91.29 90.64 91.06 1.9M
2023-01-12 90.05 90.87 89.67 90.56 1.7M
2023-01-11 90.91 90.97 90.18 90.47 2.1M
2023-01-10 90.23 90.83 89.84 90.44 2.1M
2023-01-09 92.99 93.23 89.77 89.95 5.1M
2023-01-06 91.12 92.43 90.77 92.29 1.6M
2023-01-05 91.06 91.24 90.53 90.80 1.4M
2023-01-04 93.00 93.04 91.53 91.84 2.1M
2023-01-03 91.10 92.33 91.06 92.21 2.2M